イベントチャート
2025/07/25～2026/01/20
イベント情報＆株価推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 |
|---|---|---|---|---|---|---|---|---|
| 2026 | ||||||||
| 01/20 | 4,595 | 4,595 | 4,595 | 4,595 | +0.44% | 200 | 41億4078万 | +2.82% |
| 01/19 | 4,575 | 4,575 | 4,575 | 4,575 | 0% | 200 | 41億2276万 | +2.56% |
| 01/16 | （IR情報）14:15 譲渡制限付株式報酬としての自己株式の処分完了に関するお知らせ | |||||||
| 01/16 | 4,520 | 4,580 | 4,510 | 4,575 | +1.33% | 1,200 | 41億2276万 | +2.72% |
| 01/15 | 4,515 | 4,515 | 4,515 | 4,515 | 0% | 100 | 40億6869万 | +1.53% |
| 01/14 | 4,515 | 4,515 | 4,515 | 4,515 | +0.11% | 500 | 40億6869万 | +1.62% |
| 01/13 | 4,505 | 4,510 | 4,490 | 4,510 | +0.45% | 1,000 | 40億6419万 | +1.62% |
| 01/09 | 4,475 | 4,515 | 4,475 | 4,490 | 0% | 1,000 | 40億4616万 | +1.33% |
| 01/08 | 4,490 | 4,510 | 4,490 | 4,490 | 0% | 700 | 40億4616万 | +1.45% |
| 01/07 | 4,490 | 4,490 | 4,460 | 4,490 | +0.9% | 500 | 40億4616万 | +1.61% |
| 01/06 | 4,450 | 4,450 | 4,450 | 4,450 | 0% | 100 | 40億1012万 | +0.86% |
| 01/05 | 4,450 | 4,450 | 4,450 | 4,450 | +1.02% | 500 | 40億1012万 | +0.98% |
| 2025 | ||||||||
| 12/30 | 4,475 | 4,490 | 4,405 | 4,405 | 0% | 1,000 | 39億6957万 | -0.09% |
| 12/29 | 4,380 | 4,405 | 4,375 | 4,405 | +0.57% | 600 | 39億6957万 | -0.29% |
| 12/26 | 4,385 | 4,385 | 4,380 | 4,380 | -1.68% | 800 | 39億4704万 | -1.24% |
| 12/25 | 4,495 | 4,495 | 4,455 | 4,455 | +0.45% | 700 | 40億1462万 | +0.52% |
| 12/24 | （IR情報）13:30 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ | |||||||
| 12/24 | 4,435 | 4,435 | 4,435 | 4,435 | +0.57% | 100 | 39億9660万 | +0.18% |
| 12/23 | 4,445 | 4,445 | 4,410 | 4,410 | -0.79% | 300 | 39億7407万 | -0.23% |
| 12/22 | 4,445 | 4,445 | 4,445 | 4,445 | +0.11% | 100 | 40億561万 | +0.63% |
| 12/19 | 4,440 | 4,440 | 4,440 | 4,440 | 0% | 200 | 40億111万 | +0.57% |
| 12/15 | 4,440 | 4,440 | 4,440 | 4,440 | +1.6% | 100 | 40億111万 | +0.68% |
| 12/12 | 4,420 | 4,420 | 4,370 | 4,370 | -2.24% | 800 | 39億3802万 | -0.82% |
| 12/11 | 4,500 | 4,505 | 4,470 | 4,470 | -2.19% | 400 | 40億2814万 | +1.43% |
| 12/10 | 4,520 | 4,570 | 4,520 | 4,570 | +2.7% | 900 | 41億1826万 | +3.79% |
| 12/09 | 4,400 | 4,450 | 4,400 | 4,450 | +1.37% | 300 | 40億1012万 | +1.27% |
| 12/05 | 4,390 | 4,390 | 4,390 | 4,390 | 0% | 100 | 39億5605万 | 0% |
| 12/04 | 4,390 | 4,390 | 4,390 | 4,390 | -0.68% | 200 | 39億5605万 | +0.07% |
| 12/03 | 4,460 | 4,460 | 4,420 | 4,420 | +0.45% | 300 | 39億8308万 | +0.96% |
| 12/02 | 4,400 | 4,400 | 4,400 | 4,400 | +0.11% | 800 | 39億6506万 | +0.62% |
| 12/01 | 4,395 | 4,395 | 4,395 | 4,395 | +0.11% | 200 | 39億6055万 | +0.5% |
| 11/26 | 4,390 | 4,390 | 4,390 | 4,390 | +1.15% | 2,400 | 39億5605万 | +0.32% |
| 11/25 | 4,390 | 4,390 | 4,340 | 4,340 | -0.91% | 600 | 39億1099万 | -0.91% |
| 11/21 | 4,315 | 4,380 | 4,315 | 4,380 | +1.51% | 1,100 | 39億4704万 | -0.14% |
| 11/19 | 4,300 | 4,315 | 4,300 | 4,315 | +0.12% | 800 | 38億8846万 | -1.66% |
| 11/18 | 4,310 | 4,365 | 4,310 | 4,310 | 0% | 1,300 | 38億8396万 | -1.87% |
| 11/17 | 4,430 | 4,430 | 4,305 | 4,310 | -4.22% | 2,200 | 38億8396万 | -2% |
| 11/14 | （IR情報）15:30 2025年9月期決算短信〔日本基準〕(連結) | |||||||
| 11/14 | 4,565 | 4,645 | 4,500 | 4,500 | -2.91% | 1,600 | 40億5517万 | +2.25% |
| 11/13 | 4,775 | 4,775 | 4,615 | 4,635 | -4.24% | 3,900 | 41億7683万 | +5.17% |
| 11/12 | （IR情報）14:30 2025年9月期通期業績予想の修正及び配当予想の修正に関するお知らせ | |||||||
| 11/12 | 4,340 | 4,955 | 4,340 | 4,840 | +12.82% | 10,800 | 43億6157万 | +9.7% |
| 11/11 | 4,290 | 4,290 | 4,290 | 4,290 | -0.92% | 100 | 38億6593万 | -2.52% |
| 11/10 | 4,330 | 4,330 | 4,330 | 4,330 | +1.41% | 400 | 39億198万 | -1.79% |
| 11/06 | 4,270 | 4,270 | 4,270 | 4,270 | -1.61% | 600 | 38億4791万 | -3.28% |
| 11/05 | 4,390 | 4,390 | 4,340 | 4,340 | -1.03% | 400 | 39億1099万 | -1.88% |
| 11/04 | 4,390 | 4,390 | 4,385 | 4,385 | +1.39% | 300 | 39億5154万 | -1.02% |
| 10/31 | 4,325 | 4,325 | 4,325 | 4,325 | 0% | 300 | 38億9747万 | -2.5% |
| 10/27 | 4,395 | 4,395 | 4,325 | 4,325 | -1.7% | 600 | 38億9747万 | -2.68% |
| 10/24 | 4,400 | 4,400 | 4,400 | 4,400 | +0.46% | 200 | 39億6506万 | -1.19% |
| 10/22 | 4,380 | 4,380 | 4,380 | 4,380 | +1.15% | 200 | 39億4704万 | -1.73% |
| 10/20 | 4,380 | 4,380 | 4,330 | 4,330 | -0.8% | 600 | 39億198万 | -2.96% |
| 10/16 | 4,365 | 4,365 | 4,365 | 4,365 | +1.51% | 100 | 39億3352万 | -2.31% |
| 10/15 | 4,300 | 4,300 | 4,300 | 4,300 | +2.87% | 200 | 38億7494万 | -3.95% |
| 10/14 | 4,300 | 4,305 | 4,180 | 4,180 | -2.79% | 2,500 | 37億6681万 | -6.8% |
| 10/10 | 4,380 | 4,380 | 4,300 | 4,300 | -2.27% | 600 | 38億7494万 | -4.38% |
| 10/09 | 4,450 | 4,450 | 4,400 | 4,400 | -1.12% | 1,100 | 39億6506万 | -2.35% |
| 10/08 | 4,510 | 4,515 | 4,450 | 4,450 | -1.33% | 900 | 40億1012万 | -1.31% |
| 10/07 | 4,480 | 4,510 | 4,480 | 4,510 | +0.45% | 300 | 40億6419万 | +0.07% |
| 10/06 | 4,525 | 4,575 | 4,490 | 4,490 | +1.47% | 1,600 | 40億4616万 | -0.22% |
| 10/03 | 4,485 | 4,495 | 4,425 | 4,425 | +0.23% | 800 | 39億8759万 | -1.54% |
| 10/02 | 4,445 | 4,485 | 4,415 | 4,415 | -0.67% | 1,100 | 39億7858万 | -1.58% |
| 10/01 | 4,375 | 4,445 | 4,375 | 4,445 | +0.91% | 400 | 40億561万 | -0.78% |
| 09/29 | 4,330 | 4,460 | 4,330 | 4,405 | -5.06% | 4,400 | 39億6957万 | -1.54% |
| 09/26 | 4,610 | 4,720 | 4,600 | 4,640 | -2.32% | 2,000 | 41億8134万 | +3.8% |
| 09/25 | 4,590 | 4,830 | 4,570 | 4,750 | +3.94% | 2,700 | 42億8046万 | +6.53% |
| 09/24 | 4,535 | 4,570 | 4,535 | 4,570 | +1.67% | 1,500 | 41億1826万 | +2.88% |
| 09/22 | 4,480 | 4,540 | 4,480 | 4,495 | +0.33% | 2,100 | 40億5067万 | +1.31% |
| 09/19 | 4,490 | 4,515 | 4,475 | 4,480 | 0% | 1,800 | 40億3715万 | +1.04% |
| 09/18 | 4,545 | 4,545 | 4,480 | 4,480 | -0.44% | 1,100 | 40億3715万 | +1.22% |
| 09/17 | 4,535 | 4,535 | 4,500 | 4,500 | -0.66% | 700 | 40億5517万 | +1.83% |
| 09/16 | 4,530 | 4,565 | 4,530 | 4,530 | +0.11% | 1,400 | 40億8221万 | +2.7% |
| 09/11 | 4,560 | 4,560 | 4,495 | 4,525 | -0.77% | 700 | 40億7770万 | +2.84% |
| 09/10 | 4,510 | 4,560 | 4,480 | 4,560 | +1.11% | 1,900 | 41億924万 | +3.9% |
| 09/09 | 4,570 | 4,570 | 4,510 | 4,510 | +0.22% | 1,000 | 40億6419万 | +3.09% |
| 09/05 | 4,575 | 4,575 | 4,480 | 4,500 | +0.33% | 800 | 40億5517万 | +3.14% |
| 09/03 | 4,550 | 4,550 | 4,485 | 4,485 | -1.86% | 1,900 | 40億4166万 | +3.1% |
| 09/02 | 4,570 | 4,570 | 4,570 | 4,570 | +1.56% | 100 | 41億1826万 | +5.4% |
| 09/01 | 4,515 | 4,515 | 4,500 | 4,500 | 0% | 600 | 40億5517万 | +4.19% |
| 08/29 | 4,520 | 4,520 | 4,500 | 4,500 | -0.44% | 700 | 40億5517万 | +4.53% |
| 08/28 | 4,480 | 4,585 | 4,480 | 4,520 | +0.89% | 2,000 | 40億7320万 | +5.41% |
| 08/27 | 4,400 | 4,485 | 4,400 | 4,480 | +1.93% | 1,600 | 40億3715万 | +4.89% |
| 08/26 | 4,325 | 4,395 | 4,325 | 4,395 | +1.62% | 700 | 39億6055万 | +3.29% |
| 08/25 | 4,375 | 4,395 | 4,325 | 4,325 | -0.35% | 600 | 38億9747万 | +1.98% |
| 08/22 | 4,255 | 4,340 | 4,255 | 4,340 | +2.36% | 800 | 39億1099万 | +2.58% |
| 08/21 | 4,240 | 4,240 | 4,240 | 4,240 | -0.59% | 200 | 38億2088万 | +0.5% |
| 08/20 | 4,360 | 4,360 | 4,265 | 4,265 | -0.58% | 1,400 | 38億4340万 | +1.28% |
| 08/19 | 4,295 | 4,330 | 4,290 | 4,290 | -0.23% | 600 | 38億6593万 | +2.07% |
| 08/18 | 4,370 | 4,370 | 4,300 | 4,300 | -1.6% | 400 | 38億7494万 | +2.5% |
| 08/15 | 4,290 | 4,370 | 4,290 | 4,370 | +1.39% | 900 | 39億3802万 | +4.42% |
| 08/14 | 4,445 | 4,450 | 4,310 | 4,310 | -3.04% | 3,300 | 38億8396万 | +3.28% |
| 08/13 | 4,450 | 4,570 | 4,440 | 4,445 | +0.45% | 1,700 | 40億561万 | +6.77% |
| 08/12 | （IR情報）10:00 2025年9月期第3四半期決算短信〔日本基準〕(連結) | |||||||
| 08/12 | 4,400 | 4,880 | 4,380 | 4,425 | +3.39% | 15,900 | 39億8759万 | +6.68% |
| 08/08 | 4,315 | 4,315 | 4,245 | 4,280 | -0.81% | 800 | 38億5692万 | +3.53% |
| 08/07 | 4,315 | 4,315 | 4,315 | 4,315 | +0.47% | 300 | 38億8846万 | +4.58% |
| 08/06 | 4,255 | 4,300 | 4,255 | 4,295 | +0.94% | 1,300 | 38億7044万 | +4.35% |
| 08/05 | 4,255 | 4,255 | 4,255 | 4,255 | 0% | 100 | 38億3439万 | +3.63% |
| 08/04 | 4,210 | 4,255 | 4,190 | 4,255 | +1.07% | 700 | 38億3439万 | +3.78% |
| 08/01 | 4,260 | 4,260 | 4,210 | 4,210 | +0.24% | 700 | 37億9384万 | +2.86% |
| 07/31 | 4,175 | 4,200 | 4,175 | 4,200 | +0.72% | 300 | 37億8483万 | +2.76% |
| 07/30 | 4,135 | 4,175 | 4,135 | 4,170 | +0.72% | 1,500 | 37億5779万 | +2.16% |
| 07/29 | 4,140 | 4,140 | 4,140 | 4,140 | -0.12% | 600 | 37億3076万 | +1.55% |
| 07/28 | 4,145 | 4,145 | 4,145 | 4,145 | 0% | 400 | 37億3527万 | +1.72% |
| 07/25 | 4,100 | 4,145 | 4,100 | 4,145 | +1.22% | 1,300 | 37億3527万 | +1.82% |
