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
10/02	505	505	502	502	+0.4%	700	-	+0.6%
10/01	500	500	500	500	0%	200	-	+0.2%
09/30	500	502	500	500	-0.4%	1,000	-	+0.2%
09/29	500	515	500	502	0%	8,900	-	+0.6%
09/28	501	502	501	502	+0.2%	1,300	-	+0.8%
09/25	499	502	499	501	+0.4%	2,900	-	+0.6%
09/24	498	501	498	499	+0.4%	4,600	-	+0.2%
09/18	496	498	496	497	+0.2%	1,100	-	-0.2%
09/17	496	499	495	496	0%	4,900	-	-0.4%
09/16	496	498	496	496	0%	2,000	-	-0.4%
09/15	（IR情報）15:00 剰余金の配当(中間配当)に関するお知らせ
09/15	500	500	491	496	-0.6%	6,500	-	-0.4%
09/14	498	500	498	499	+0.2%	1,700	-	0%
09/11	498	499	497	498	0%	2,800	-	-0.2%
09/10	499	499	498	498	0%	600	-	-0.2%
09/09	497	498	497	498	+0.2%	900	-	-0.2%
09/08	500	500	497	497	-0.6%	1,500	-	-0.4%
09/07	497	502	497	500	+0.6%	1,500	-	+0.2%
09/04	497	498	497	497	0%	1,200	-	-0.4%
09/03	503	503	496	497	-0.6%	3,000	-	-0.4%
09/02	501	502	499	500	0%	1,700	-	0%
09/01	502	502	495	500	0%	3,100	-	0%
08/31	497	501	497	500	+0.6%	3,000	-	0%
08/28	497	500	492	497	-0.2%	2,400	-	-0.6%
08/27	503	503	498	498	-0.8%	3,000	-	-0.4%
08/26	499	502	498	502	+0.6%	2,400	-	+0.4%
08/25	497	499	497	499	+0.4%	900	-	-0.2%
08/24	497	499	497	497	0%	1,700	-	-0.6%
08/21	497	497	496	497	+0.4%	1,200	-	-0.8%
08/20	490	496	490	495	+1.02%	2,600	-	-1.2%
08/19	500	500	487	490	-2.39%	12,400	-	-2.2%
08/18	502	502	500	502	0%	2,100	-	+0.2%
08/17	502	502	499	502	+0.2%	3,000	-	+0.2%
08/14	501	504	501	501	0%	1,600	-	0%
08/13	501	502	501	501	0%	2,500	-	0%
08/12	500	502	500	501	+0.2%	1,400	-	0%
08/10	501	501	500	500	-0.2%	1,100	-	-0.2%
08/07	501	501	500	501	-0.2%	1,000	-	0%
08/06	501	503	501	502	+0.4%	1,000	-	+0.2%
08/05	500	502	500	500	0%	700	-	-0.2%
08/04	501	502	500	500	0%	300	-	-0.2%
08/03	500	501	500	500	-0.2%	1,000	-	0%
07/31	502	502	501	501	-0.2%	1,100	-	+0.2%
07/30	502	502	501	502	0%	700	-	+0.4%
07/29	500	504	500	502	+0.4%	2,300	-	+0.4%
07/28	504	504	500	500	-0.79%	3,200	-	+0.2%
07/27	502	507	502	504	+0.2%	3,000	-	+1%
07/24	504	504	501	503	0%	1,100	-	+0.8%
07/23	502	503	501	503	+0.2%	1,000	-	+1%
07/22	500	507	500	502	+0.4%	2,000	-	+0.8%
07/21	500	501	500	500	0%	1,000	-	+0.4%
07/17	504	504	500	500	-0.79%	1,100	-	+0.4%
07/16	500	508	500	504	+0.8%	2,900	-	+1.2%
07/15	499	500	498	500	+0.4%	1,000	-	+0.6%
07/14	498	500	498	498	+0.2%	1,400	-	+0.2%
07/13	500	500	497	497	0%	1,000	-	0%
07/10	500	500	497	497	0%	700	-	0%
07/09	500	500	496	497	-0.4%	800	-	+0.2%
07/08	493	499	493	499	-0.4%	4,200	-	+0.6%
07/07	490	503	488	501	-3.28%	26,700	-	+1.01%
07/06	（IR情報）16:00 貸倒引当金繰入額(営業外費用)の計上に関するお知らせ
07/06	（IR情報）16:00 特別利益の計上に関するお知らせ
07/06	（IR情報）16:00 2027年2月期第1四半期決算短信〔日本基準〕(非連結)
07/06	500	534	497	518	+4.86%	59,700	-	+4.44%
07/03	499	505	492	494	-0.8%	10,300	-	-0.2%
07/02	497	498	495	498	+0.2%	1,900	-	+0.61%
07/01	496	497	495	497	0%	1,600	-	+0.4%
06/30	497	497	495	497	+0.61%	800	-	+0.4%
06/29	494	496	494	494	+0.2%	1,400	-	-0.2%
06/26	497	497	493	493	-0.8%	800	-	-0.4%
06/25	496	497	496	497	0%	300	-	+0.4%
06/24	493	497	493	497	+0.4%	200	-	+0.2%
06/23	497	497	495	495	0%	800	-	-0.2%
06/22	493	499	493	495	0%	2,700	-	-0.2%
06/19	492	496	492	495	+0.41%	1,100	-	-0.2%
06/18	498	498	490	493	-1%	2,500	-	-0.6%
06/17	503	503	498	498	-0.4%	700	-	+0.2%
06/16	496	505	496	500	+0.81%	4,300	-	+0.6%
06/15	493	496	493	496	+0.61%	1,400	-	-0.2%
06/12	491	493	491	493	+0.41%	800	-	-0.8%
06/11	492	493	490	491	-0.41%	700	-	-1.41%
06/10	493	495	490	493	0%	3,800	-	-1%
06/09	495	495	493	493	0%	400	-	-1%
06/08	493	495	493	493	0%	1,000	-	-1.2%
06/05	493	493	493	493	-0.4%	1,300	-	-1.2%
06/04	495	497	495	495	-0.4%	600	-	-0.8%
06/03	494	497	494	497	+0.4%	1,500	-	-0.6%
06/02	495	496	495	495	-0.4%	1,300	-	-1%
06/01	500	500	496	497	+0.2%	800	-	-0.6%
05/29	496	499	496	496	0%	1,500	-	-0.8%
05/28	495	496	495	496	+0.2%	200	-	-1%
05/27	（IR情報）14:00 公益財団法人財務会計基準機構への加入状況及び加入に関する考え方等に関するお知らせ
05/27	494	500	493	495	-0.8%	2,700	-	-1.2%
05/26	494	500	492	499	+0.81%	2,600	-	-0.4%
05/25	500	500	495	495	-1%	2,400	-	-1.2%
05/22	498	500	498	500	+0.2%	700	-	-0.2%
05/21	500	501	499	499	-0.4%	1,600	-	-0.4%
05/20	501	501	500	501	-0.4%	600	-	0%
05/19	500	503	500	503	+0.6%	1,100	-	+0.4%
05/18	501	502	500	500	-0.2%	1,100	-	-0.2%
05/15	503	503	501	501	-0.4%	700	-	0%
05/14	504	508	503	503	-0.2%	2,800	-	+0.4%
05/13	503	504	503	504	+0.4%	1,100	-	+0.6%
05/12	501	504	501	502	+0.4%	1,200	-	+0.4%
05/11	500	501	500	500	+0.2%	1,100	-	0%

きょくとう（2300）のイベントチャート

2026/05/11～2026/10/02

イベント情報＆株価推移

開示資料

決算

株式

チャート