イベントチャート
2025/08/21～2026/01/20
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 | 445 | 445 | 442 | 444 | -0.22% | 4,400 | 31億2753万 | +5.97% |
| 01/19 | 436 | 445 | 436 | 445 | +2.3% | 11,100 | 31億3458万 | +6.71% |
| 01/16 | 430 | 435 | 426 | 435 | +2.35% | 12,600 | 30億6414万 | +4.57% |
| 01/15 | 424 | 425 | 423 | 425 | +1.19% | 9,400 | 29億9370万 | +2.41% |
| 01/14 | 421 | 422 | 420 | 420 | 0% | 6,900 | 29億5848万 | +1.45% |
| 01/13 | 422 | 422 | 419 | 420 | -0.47% | 6,200 | 29億5848万 | +1.45% |
| 01/09 | 421 | 423 | 421 | 422 | +0.24% | 3,300 | 29億7256万 | +1.93% |
| 01/08 | 422 | 422 | 421 | 421 | 0% | 2,600 | 29億6552万 | +1.69% |
| 01/07 | 420 | 423 | 420 | 421 | -0.47% | 4,200 | 29億6552万 | +1.69% |
| 01/06 | 426 | 426 | 415 | 423 | +0.48% | 27,100 | 29億7961万 | +2.17% |
| 01/05 | 416 | 474 | 415 | 421 | +1.45% | 285,200 | 29億6552万 | +1.69% |
| 2025 | ||||||||
| 12/30 | 413 | 415 | 412 | 415 | +0.48% | 2,600 | 29億2326万 | +0.24% |
| 12/29 | 413 | 414 | 412 | 413 | +0.24% | 4,200 | 29億917万 | -0.24% |
| 12/26 | 413 | 413 | 411 | 412 | -0.24% | 8,300 | 29億212万 | -0.72% |
| 12/25 | 414 | 415 | 411 | 413 | 0% | 6,100 | 29億917万 | -0.48% |
| 12/24 | 414 | 414 | 411 | 413 | 0% | 4,400 | 29億917万 | -0.48% |
| 12/23 | 413 | 415 | 411 | 413 | +0.49% | 5,300 | 29億917万 | -0.72% |
| 12/22 | 412 | 413 | 411 | 411 | -0.24% | 2,800 | 28億9508万 | -1.2% |
| 12/19 | 412 | 412 | 410 | 412 | +0.49% | 2,800 | 29億212万 | -1.2% |
| 12/18 | 412 | 412 | 410 | 410 | -0.49% | 2,400 | 28億8804万 | -1.68% |
| 12/17 | 414 | 414 | 411 | 412 | -0.24% | 2,500 | 29億212万 | -1.44% |
| 12/16 | 413 | 414 | 411 | 413 | +0.49% | 4,800 | 29億917万 | -1.2% |
| 12/15 | 413 | 413 | 411 | 411 | 0% | 4,400 | 28億9508万 | -1.91% |
| 12/12 | 410 | 413 | 408 | 411 | +0.24% | 5,400 | 28億9508万 | -1.91% |
| 12/11 | 411 | 411 | 410 | 410 | 0% | 2,200 | 28億8804万 | -2.15% |
| 12/10 | 410 | 411 | 410 | 410 | +0.24% | 2,300 | 28億8804万 | -2.15% |
| 12/09 | 409 | 410 | 408 | 409 | -0.49% | 2,600 | 28億8099万 | -2.62% |
| 12/08 | 406 | 411 | 406 | 411 | +1.23% | 7,400 | 28億9508万 | -2.14% |
| 12/05 | 419 | 419 | 406 | 406 | -3.1% | 9,400 | 28億5986万 | -3.56% |
| 12/04 | 417 | 419 | 417 | 419 | +0.48% | 2,100 | 29億5143万 | -0.48% |
| 12/03 | 420 | 420 | 416 | 417 | -0.24% | 3,300 | 29億3734万 | -0.95% |
| 12/02 | 423 | 423 | 416 | 418 | -1.18% | 4,700 | 29億4439万 | -0.95% |
| 12/01 | 424 | 425 | 423 | 423 | -0.24% | 2,700 | 29億7961万 | +0.24% |
| 11/28 | 422 | 425 | 418 | 424 | +0.71% | 3,500 | 29億8665万 | +0.47% |
| 11/27 | 422 | 422 | 419 | 421 | +0.24% | 41,600 | 29億6552万 | -0.24% |
| 11/26 | 420 | 423 | 420 | 420 | -1.18% | 6,600 | 29億5848万 | -0.47% |
| 11/25 | 424 | 425 | 420 | 425 | +0.71% | 4,300 | 29億9370万 | +0.71% |
| 11/21 | 416 | 422 | 416 | 422 | +1.2% | 4,900 | 29億7256万 | 0% |
| 11/20 | 423 | 423 | 417 | 417 | -1.42% | 2,900 | 29億3734万 | -1.42% |
| 11/19 | 419 | 423 | 418 | 423 | 0% | 2,200 | 29億7961万 | 0% |
| 11/18 | 426 | 426 | 420 | 423 | 0% | 5,500 | 29億7961万 | 0% |
| 11/17 | 425 | 425 | 420 | 423 | -0.94% | 4,400 | 29億7961万 | 0% |
| 11/14 | 427 | 427 | 422 | 427 | 0% | 3,500 | 30億778万 | +0.95% |
| 11/13 | 425 | 432 | 422 | 427 | 0% | 4,200 | 30億778万 | +0.71% |
| 11/12 | 419 | 427 | 417 | 427 | +1.67% | 5,200 | 30億778万 | +0.71% |
| 11/11 | 417 | 420 | 415 | 420 | +0.24% | 4,000 | 29億5848万 | -0.94% |
| 11/10 | 413 | 420 | 412 | 419 | +1.45% | 6,300 | 29億5143万 | -1.18% |
| 11/07 | （IR情報）16:00 2026年3月期第2四半期(中間期)決算補足説明資料 | |||||||
| 11/07 | （IR情報）16:00 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) | |||||||
| 11/07 | 420 | 421 | 413 | 413 | -1.2% | 7,900 | 29億917万 | -2.82% |
| 11/06 | 417 | 420 | 415 | 418 | +0.24% | 3,000 | 29億4439万 | -1.88% |
| 11/05 | 420 | 422 | 415 | 417 | -1.18% | 5,000 | 29億3734万 | -2.34% |
| 11/04 | 423 | 423 | 420 | 422 | +0.24% | 2,400 | 29億7256万 | -1.17% |
| 10/31 | 421 | 421 | 419 | 421 | -0.24% | 1,800 | 29億6552万 | -1.64% |
| 10/30 | 419 | 422 | 418 | 422 | +0.72% | 2,500 | 29億7256万 | -1.86% |
| 10/29 | 424 | 424 | 419 | 419 | -0.95% | 12,800 | 29億5143万 | -2.78% |
| 10/28 | 425 | 425 | 423 | 423 | -0.24% | 1,800 | 29億7961万 | -2.08% |
| 10/27 | 424 | 424 | 423 | 424 | -0.24% | 6,100 | 29億8665万 | -1.85% |
| 10/24 | 428 | 428 | 424 | 425 | -0.7% | 4,000 | 29億9370万 | -1.85% |
| 10/23 | 428 | 429 | 425 | 428 | +0.47% | 4,100 | 30億1483万 | -1.38% |
| 10/22 | 423 | 426 | 423 | 426 | +0.47% | 3,800 | 30億74万 | -1.84% |
| 10/21 | 426 | 426 | 423 | 424 | 0% | 2,300 | 29億8665万 | -2.53% |
| 10/20 | 424 | 426 | 424 | 424 | -0.7% | 3,300 | 29億8665万 | -2.75% |
| 10/17 | 429 | 429 | 424 | 427 | 0% | 4,600 | 30億778万 | -2.29% |
| 10/16 | 428 | 429 | 427 | 427 | +0.47% | 3,100 | 30億778万 | -2.51% |
| 10/15 | 428 | 429 | 425 | 425 | 0% | 1,600 | 29億9370万 | -3.19% |
| 10/14 | 426 | 428 | 425 | 425 | -0.23% | 5,800 | 29億9370万 | -3.41% |
| 10/10 | 428 | 429 | 426 | 426 | -0.47% | 3,200 | 30億74万 | -3.4% |
| 10/09 | 430 | 430 | 428 | 428 | -0.7% | 3,100 | 30億1483万 | -3.17% |
| 10/08 | 434 | 435 | 430 | 431 | -0.23% | 6,700 | 30億3596万 | -2.71% |
| 10/07 | 435 | 435 | 430 | 432 | -0.69% | 4,300 | 30億4300万 | -2.48% |
| 10/06 | 430 | 435 | 427 | 435 | +1.16% | 7,500 | 30億6414万 | -2.03% |
| 10/03 | 427 | 432 | 427 | 430 | -0.23% | 4,200 | 30億2892万 | -3.37% |
| 10/02 | 434 | 434 | 426 | 431 | -1.15% | 4,400 | 30億3596万 | -3.36% |
| 10/01 | 435 | 436 | 430 | 436 | 0% | 6,300 | 30億7118万 | -2.24% |
| 09/30 | 440 | 441 | 435 | 436 | 0% | 4,500 | 30億7118万 | -2.46% |
| 09/29 | 445 | 445 | 436 | 436 | -3.11% | 21,000 | 30億7118万 | -2.68% |
| 09/26 | 457 | 457 | 450 | 450 | -0.44% | 84,000 | 31億6980万 | +0.45% |
| 09/25 | 450 | 452 | 448 | 452 | +1.35% | 18,900 | 31億8388万 | +0.89% |
| 09/24 | 448 | 448 | 446 | 446 | +0.45% | 10,500 | 31億4162万 | -0.45% |
| 09/22 | 444 | 448 | 444 | 444 | +0.23% | 14,900 | 31億2753万 | -0.89% |
| 09/19 | 441 | 443 | 441 | 443 | 0% | 6,200 | 31億2049万 | -1.12% |
| 09/18 | 441 | 443 | 441 | 443 | +0.45% | 5,400 | 31億2049万 | -1.34% |
| 09/17 | 445 | 445 | 441 | 441 | -0.68% | 7,000 | 31億640万 | -1.78% |
| 09/16 | 445 | 446 | 443 | 444 | -0.22% | 7,900 | 31億2753万 | -1.11% |
| 09/12 | 452 | 452 | 444 | 445 | -0.89% | 9,700 | 31億3458万 | -1.11% |
| 09/11 | 451 | 451 | 448 | 449 | 0% | 1,800 | 31億6275万 | -0.44% |
| 09/10 | 450 | 452 | 449 | 449 | 0% | 2,600 | 31億6275万 | -0.66% |
| 09/09 | 451 | 451 | 449 | 449 | 0% | 1,600 | 31億6275万 | -0.88% |
| 09/08 | 450 | 451 | 448 | 449 | -0.22% | 4,000 | 31億6275万 | -1.1% |
| 09/05 | 448 | 450 | 448 | 450 | +0.45% | 1,100 | 31億6980万 | -0.88% |
| 09/04 | 448 | 450 | 448 | 448 | 0% | 1,700 | 31億5571万 | -1.54% |
| 09/03 | 451 | 452 | 448 | 448 | -0.44% | 4,700 | 31億5571万 | -1.54% |
| 09/02 | 451 | 451 | 449 | 450 | +0.22% | 1,300 | 31億6980万 | -1.32% |
| 09/01 | 455 | 455 | 449 | 449 | -0.66% | 2,400 | 31億6275万 | -1.75% |
| 08/29 | 450 | 455 | 449 | 452 | +0.44% | 3,600 | 31億8388万 | -1.31% |
| 08/28 | 451 | 453 | 449 | 450 | -0.22% | 3,800 | 31億6980万 | -1.96% |
| 08/27 | 448 | 451 | 448 | 451 | +0.67% | 1,600 | 31億7684万 | -1.74% |
| 08/26 | 454 | 454 | 448 | 448 | -1.1% | 6,700 | 31億5571万 | -2.61% |
| 08/25 | 450 | 453 | 449 | 453 | +0.67% | 3,100 | 31億9093万 | -1.52% |
| 08/22 | 448 | 451 | 448 | 450 | +0.67% | 3,400 | 31億6980万 | -2.39% |
| 08/21 | 447 | 451 | 446 | 447 | -0.22% | 3,700 | 31億4866万 | -3.04% |
