イベントチャート
2025/08/19～2026/01/16
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 | ||||||||
| 01/16 | 1,934 | 1,934 | 1,925 | 1,931 | -0.16% | 1,200 | 123億4179万 | +4.27% |
| 01/15 | 1,925 | 1,934 | 1,910 | 1,934 | +0.52% | 2,400 | 123億6096万 | +4.82% |
| 01/14 | 1,910 | 1,924 | 1,909 | 1,924 | +0.68% | 1,600 | 122億9705万 | +4.68% |
| 01/13 | 1,950 | 1,950 | 1,909 | 1,911 | -0.36% | 4,400 | 122億1396万 | +4.37% |
| 01/09 | 1,917 | 1,923 | 1,917 | 1,918 | 0% | 900 | 122億5870万 | +5.15% |
| 01/08 | 1,900 | 1,919 | 1,900 | 1,918 | +1.32% | 2,800 | 122億5870万 | +5.5% |
| 01/07 | 1,904 | 1,905 | 1,893 | 1,893 | -0.63% | 5,100 | 120億9892万 | +4.53% |
| 01/06 | 1,910 | 1,910 | 1,895 | 1,905 | +0.26% | 2,300 | 121億7561万 | +5.48% |
| 01/05 | 1,894 | 1,923 | 1,894 | 1,900 | +0.64% | 5,000 | 121億4366万 | +5.5% |
| 2025 | ||||||||
| 12/30 | 1,881 | 1,893 | 1,880 | 1,888 | +0.37% | 2,200 | 120億6696万 | +5.24% |
| 12/29 | 1,880 | 1,885 | 1,863 | 1,881 | +0.43% | 1,700 | 120億2222万 | +5.2% |
| 12/26 | 1,885 | 1,885 | 1,848 | 1,873 | +1.52% | 6,900 | 119億7109万 | +5.17% |
| 12/25 | （IR情報）13:00 CDP2025「気候変動」における「Ｂ」スコア取得のお知らせ | |||||||
| 12/25 | 1,824 | 1,847 | 1,824 | 1,845 | +1.15% | 6,100 | 117億9213万 | +4% |
| 12/24 | 1,825 | 1,825 | 1,821 | 1,824 | -0.05% | 3,800 | 116億5791万 | +3.17% |
| 12/23 | 1,820 | 1,825 | 1,820 | 1,825 | +0.27% | 400 | 116億6430万 | +3.46% |
| 12/22 | 1,837 | 1,837 | 1,812 | 1,820 | +0.39% | 3,800 | 116億3234万 | +3.35% |
| 12/19 | 1,818 | 1,828 | 1,810 | 1,813 | -0.22% | 4,100 | 115億8760万 | +3.19% |
| 12/18 | 1,816 | 1,817 | 1,814 | 1,817 | +0.5% | 1,300 | 116億1317万 | +3.59% |
| 12/17 | 1,787 | 1,808 | 1,785 | 1,808 | +1.01% | 1,300 | 115億5565万 | +3.31% |
| 12/16 | 1,802 | 1,805 | 1,790 | 1,790 | -0.56% | 4,200 | 114億4060万 | +2.46% |
| 12/15 | 1,785 | 1,802 | 1,781 | 1,800 | +0.84% | 3,700 | 115億452万 | +3.21% |
| 12/12 | 1,764 | 1,790 | 1,745 | 1,785 | +1.19% | 3,700 | 114億864万 | +2.59% |
| 12/11 | 1,788 | 1,790 | 1,764 | 1,764 | -0.56% | 4,000 | 112億7442万 | +1.61% |
| 12/10 | 1,757 | 1,774 | 1,757 | 1,774 | +1.03% | 2,200 | 113億3834万 | +2.37% |
| 12/09 | 1,752 | 1,756 | 1,752 | 1,756 | -0.28% | 700 | 112億2329万 | +1.5% |
| 12/08 | 1,746 | 1,761 | 1,746 | 1,761 | +0.86% | 900 | 112億5525万 | +1.91% |
| 12/05 | 1,746 | 1,748 | 1,741 | 1,746 | -0.34% | 1,600 | 111億5938万 | +1.22% |
| 12/04 | 1,751 | 1,759 | 1,751 | 1,752 | +0.06% | 1,900 | 111億9773万 | +1.68% |
| 12/03 | 1,753 | 1,753 | 1,740 | 1,751 | -0.45% | 2,400 | 111億9134万 | +1.74% |
| 12/02 | 1,756 | 1,760 | 1,751 | 1,759 | +0.17% | 1,000 | 112億4247万 | +2.27% |
| 12/01 | 1,767 | 1,768 | 1,750 | 1,756 | -0.62% | 3,700 | 112億2329万 | +2.21% |
| 11/28 | 1,763 | 1,768 | 1,743 | 1,767 | +0.23% | 2,000 | 112億9360万 | +2.91% |
| 11/27 | 1,753 | 1,763 | 1,727 | 1,763 | +1.67% | 2,100 | 112億6803万 | +2.74% |
| 11/26 | 1,711 | 1,734 | 1,711 | 1,734 | +0.23% | 2,100 | 110億8268万 | +1.17% |
| 11/25 | 1,721 | 1,730 | 1,699 | 1,730 | +1.23% | 4,700 | 110億5712万 | +0.99% |
| 11/21 | 1,692 | 1,715 | 1,692 | 1,709 | +0.53% | 4,300 | 109億2290万 | -0.23% |
| 11/20 | 1,701 | 1,715 | 1,694 | 1,700 | -0.23% | 3,100 | 108億6538万 | -0.82% |
| 11/19 | （IR情報）14:00 2026年3月期第2四半期(中間期)決算説明資料 | |||||||
| 11/19 | 1,720 | 1,727 | 1,692 | 1,704 | -0.93% | 2,900 | 108億9094万 | -0.58% |
| 11/18 | 1,737 | 1,750 | 1,720 | 1,720 | -0.98% | 3,900 | 109億9320万 | +0.35% |
| 11/17 | 1,730 | 1,746 | 1,730 | 1,737 | +0.29% | 1,800 | 111億186万 | +1.34% |
| 11/14 | 1,725 | 1,748 | 1,725 | 1,732 | +0.52% | 700 | 110億6990万 | +1.11% |
| 11/13 | 1,720 | 1,753 | 1,720 | 1,723 | -0.86% | 1,600 | 110億1238万 | +0.58% |
| 11/12 | 1,721 | 1,738 | 1,720 | 1,738 | +1.28% | 1,100 | 111億825万 | +1.4% |
| 11/11 | 1,715 | 1,719 | 1,715 | 1,716 | -0.23% | 1,900 | 109億6764万 | +0.12% |
| 11/10 | （IR情報）13:00 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) | |||||||
| 11/10 | 1,708 | 1,755 | 1,708 | 1,720 | +1% | 12,500 | 109億9320万 | +0.35% |
| 11/07 | 1,697 | 1,713 | 1,697 | 1,703 | +0.59% | 1,900 | 108億8455万 | -0.64% |
| 11/06 | 1,691 | 1,693 | 1,685 | 1,693 | +0.06% | 1,200 | 108億2064万 | -1.23% |
| 11/05 | 1,686 | 1,692 | 1,685 | 1,692 | -0.18% | 2,000 | 108億1424万 | -1.4% |
| 11/04 | 1,686 | 1,699 | 1,685 | 1,695 | +0.47% | 1,600 | 108億3342万 | -1.34% |
| 10/31 | 1,686 | 1,687 | 1,686 | 1,687 | -0.94% | 200 | 107億8229万 | -1.98% |
| 10/30 | 1,690 | 1,703 | 1,685 | 1,703 | +0.18% | 2,200 | 108億8455万 | -1.28% |
| 10/29 | 1,684 | 1,702 | 1,684 | 1,700 | +0.95% | 1,700 | 108億6538万 | -1.56% |
| 10/28 | 1,688 | 1,705 | 1,680 | 1,684 | -2.83% | 21,200 | 107億6311万 | -2.66% |
| 10/27 | 1,721 | 1,733 | 1,718 | 1,733 | +0.81% | 3,500 | 110億7629万 | +0.06% |
| 10/24 | 1,735 | 1,736 | 1,718 | 1,719 | -0.87% | 4,800 | 109億8681万 | -0.87% |
| 10/23 | 1,731 | 1,740 | 1,731 | 1,734 | +0.7% | 1,700 | 110億8268万 | -0.12% |
| 10/22 | 1,738 | 1,738 | 1,721 | 1,722 | +0.23% | 1,200 | 110億599万 | -0.92% |
| 10/21 | 1,718 | 1,718 | 1,718 | 1,718 | +0.17% | 100 | 109億8042万 | -1.32% |
| 10/20 | 1,730 | 1,730 | 1,715 | 1,715 | -0.64% | 300 | 109億6125万 | -1.66% |
| 10/17 | 1,726 | 1,726 | 1,720 | 1,726 | 0% | 400 | 110億3155万 | -1.15% |
| 10/16 | 1,718 | 1,734 | 1,718 | 1,726 | +1.05% | 1,600 | 110億3155万 | -1.32% |
| 10/15 | 1,710 | 1,736 | 1,697 | 1,708 | +0.65% | 3,800 | 109億1651万 | -2.51% |
| 10/14 | 1,702 | 1,718 | 1,697 | 1,697 | -1.34% | 3,100 | 108億4620万 | -3.3% |
| 10/10 | 1,721 | 1,730 | 1,714 | 1,720 | -0.29% | 4,500 | 109億9320万 | -2.16% |
| 10/09 | 1,733 | 1,737 | 1,725 | 1,725 | -0.46% | 900 | 110億2516万 | -1.99% |
| 10/08 | 1,715 | 1,749 | 1,715 | 1,733 | -0.17% | 6,100 | 110億7629万 | -1.65% |
| 10/07 | 1,744 | 1,760 | 1,736 | 1,736 | -0.29% | 1,000 | 110億9547万 | -1.53% |
| 10/06 | 1,733 | 1,763 | 1,733 | 1,741 | +1.16% | 2,200 | 111億2742万 | -1.36% |
| 10/03 | 1,703 | 1,790 | 1,703 | 1,721 | -0.17% | 2,500 | 109億9959万 | -2.55% |
| 10/02 | 1,696 | 1,724 | 1,696 | 1,724 | +1.65% | 1,600 | 110億1877万 | -2.49% |
| 10/01 | 1,711 | 1,732 | 1,688 | 1,696 | -2.42% | 6,100 | 108億3981万 | -4.18% |
| 09/30 | 1,750 | 1,750 | 1,719 | 1,738 | -0.8% | 3,600 | 111億825万 | -2.03% |
| 09/29 | 1,762 | 1,781 | 1,752 | 1,752 | -1.02% | 195,000 | 111億9773万 | -1.3% |
| 09/26 | （IR情報）16:00 非上場の親会社等の決算情報に関するお知らせ | |||||||
| 09/26 | 1,795 | 1,795 | 1,766 | 1,770 | -0.23% | 4,800 | 113億1277万 | -0.28% |
| 09/25 | 1,763 | 1,774 | 1,762 | 1,774 | +0.68% | 1,600 | 113億3834万 | 0% |
| 09/24 | 1,754 | 1,762 | 1,754 | 1,762 | -0.28% | 1,100 | 112億6164万 | -0.62% |
| 09/22 | 1,768 | 1,768 | 1,767 | 1,767 | +0.74% | 900 | 112億9360万 | -0.34% |
| 09/19 | 1,770 | 1,771 | 1,750 | 1,754 | -0.9% | 5,500 | 112億1051万 | -0.96% |
| 09/18 | 1,762 | 1,770 | 1,762 | 1,770 | +0.45% | 1,500 | 113億1277万 | -0.06% |
| 09/17 | 1,789 | 1,789 | 1,762 | 1,762 | -1.51% | 1,700 | 112億6164万 | -0.45% |
| 09/16 | 1,791 | 1,798 | 1,773 | 1,789 | -0.17% | 1,600 | 114億3421万 | +1.13% |
| 09/12 | 1,782 | 1,792 | 1,782 | 1,792 | +0.11% | 400 | 114億5338万 | +1.36% |
| 09/11 | 1,780 | 1,790 | 1,771 | 1,790 | +0.39% | 600 | 114億4060万 | +1.42% |
| 09/10 | 1,798 | 1,799 | 1,783 | 1,783 | -0.28% | 1,900 | 113億9586万 | +1.19% |
| 09/09 | 1,796 | 1,799 | 1,788 | 1,788 | -0.45% | 1,600 | 114億2782万 | +1.65% |
| 09/08 | 1,789 | 1,796 | 1,789 | 1,796 | +0.45% | 1,700 | 114億7895万 | +2.34% |
| 09/05 | 1,775 | 1,788 | 1,775 | 1,788 | +0.9% | 4,100 | 114億2782万 | +2.05% |
| 09/04 | 1,784 | 1,784 | 1,737 | 1,772 | -0.89% | 4,100 | 113億2556万 | +1.37% |
| 09/03 | 1,762 | 1,788 | 1,761 | 1,788 | +1.25% | 1,300 | 114億2782万 | +2.52% |
| 09/02 | 1,780 | 1,780 | 1,766 | 1,766 | -0.06% | 900 | 112億8721万 | +1.49% |
| 09/01 | 1,773 | 1,773 | 1,767 | 1,767 | -0.34% | 300 | 112億9360万 | +1.73% |
| 08/29 | 1,767 | 1,784 | 1,767 | 1,773 | +0.28% | 600 | 113億3195万 | +2.31% |
| 08/28 | 1,781 | 1,781 | 1,768 | 1,768 | -0.45% | 800 | 112億9999万 | +2.26% |
| 08/27 | 1,775 | 1,787 | 1,775 | 1,776 | -0.22% | 1,800 | 113億5112万 | +3.02% |
| 08/26 | 1,783 | 1,783 | 1,777 | 1,780 | +0.06% | 1,900 | 113億7669万 | +3.55% |
| 08/25 | 1,770 | 1,780 | 1,770 | 1,779 | +0.51% | 3,500 | 113億7030万 | +3.79% |
| 08/22 | 1,760 | 1,779 | 1,760 | 1,770 | +0.85% | 3,000 | 113億1277万 | +3.57% |
| 08/21 | 1,750 | 1,761 | 1,750 | 1,755 | +0.29% | 2,500 | 112億1690万 | +2.93% |
| 08/20 | 1,749 | 1,750 | 1,742 | 1,750 | +0.06% | 1,100 | 111億8495万 | +2.88% |
| 08/19 | 1,731 | 1,749 | 1,731 | 1,749 | +0.4% | 1,100 | 111億7855万 | +3.06% |
