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 | 531 | 533 | 529 | 529 | -0.38% | 2,600 | 29億3660万 | +0.19% |
| 01/19 | 533 | 534 | 530 | 531 | 0% | 6,100 | 29億4770万 | +0.57% |
| 01/16 | 531 | 531 | 528 | 531 | +0.19% | 2,600 | 29億4770万 | +0.76% |
| 01/15 | 528 | 531 | 528 | 530 | +0.38% | 3,700 | 29億4215万 | +0.57% |
| 01/14 | 527 | 530 | 527 | 528 | +0.19% | 4,600 | 29億3104万 | +0.38% |
| 01/13 | （IR情報）14:00 2026年2月期第3四半期決算短信〔日本基準〕(非連結) | |||||||
| 01/13 | 533 | 533 | 527 | 527 | -1.31% | 6,900 | 29億2549万 | +0.19% |
| 01/09 | 534 | 534 | 530 | 534 | 0% | 2,700 | 29億6435万 | +1.71% |
| 01/08 | 534 | 534 | 530 | 534 | 0% | 3,500 | 29億6435万 | +1.71% |
| 01/07 | 533 | 534 | 532 | 534 | +0.19% | 3,100 | 29億6435万 | +1.91% |
| 01/06 | 532 | 533 | 531 | 533 | +0.19% | 3,400 | 29億5880万 | +1.91% |
| 01/05 | 534 | 534 | 531 | 532 | -0.37% | 3,000 | 29億5325万 | +1.72% |
| 2025 | ||||||||
| 12/30 | 533 | 534 | 526 | 534 | +0.19% | 3,500 | 29億6435万 | +2.3% |
| 12/29 | 526 | 539 | 525 | 533 | +1.52% | 7,300 | 29億5880万 | +2.11% |
| 12/26 | 524 | 525 | 524 | 525 | +0.38% | 3,000 | 29億1439万 | +0.77% |
| 12/25 | 523 | 524 | 523 | 523 | -0.19% | 1,600 | 29億329万 | +0.38% |
| 12/24 | 523 | 524 | 522 | 524 | +0.58% | 1,700 | 29億884万 | +0.77% |
| 12/23 | 521 | 521 | 520 | 521 | 0% | 1,000 | 28億9219万 | +0.39% |
| 12/22 | 528 | 528 | 520 | 521 | -1.14% | 4,900 | 28億9219万 | +0.39% |
| 12/19 | 528 | 528 | 519 | 527 | -0.19% | 2,900 | 29億2549万 | +1.54% |
| 12/18 | 527 | 528 | 521 | 528 | -0.19% | 2,100 | 29億3104万 | +1.73% |
| 12/17 | 528 | 529 | 527 | 529 | +0.19% | 1,200 | 29億3660万 | +2.12% |
| 12/16 | 523 | 533 | 523 | 528 | +0.96% | 4,600 | 29億3104万 | +1.93% |
| 12/15 | 522 | 525 | 522 | 523 | +0.19% | 3,200 | 29億329万 | +1.16% |
| 12/12 | 520 | 523 | 520 | 522 | +0.77% | 1,900 | 28億9774万 | +0.97% |
| 12/11 | 519 | 519 | 516 | 518 | -0.19% | 900 | 28億7553万 | +0.39% |
| 12/10 | 519 | 519 | 515 | 519 | 0% | 2,500 | 28億8108万 | +0.58% |
| 12/09 | 519 | 520 | 517 | 519 | 0% | 1,700 | 28億8108万 | +0.58% |
| 12/08 | 522 | 522 | 518 | 519 | -0.19% | 1,500 | 28億8108万 | +0.78% |
| 12/05 | 518 | 520 | 513 | 520 | +0.39% | 1,700 | 28億8663万 | +0.97% |
| 12/04 | 520 | 522 | 517 | 518 | +0.19% | 1,200 | 28億7553万 | +0.58% |
| 12/03 | 520 | 521 | 517 | 517 | -0.58% | 1,100 | 28億6998万 | +0.39% |
| 12/02 | 520 | 520 | 517 | 520 | 0% | 900 | 28億8663万 | +0.97% |
| 12/01 | 512 | 526 | 512 | 520 | +1.56% | 7,600 | 28億8663万 | +1.17% |
| 11/28 | 520 | 522 | 508 | 512 | -1.54% | 7,200 | 28億4222万 | -0.39% |
| 11/27 | 521 | 521 | 520 | 520 | -0.38% | 4,100 | 28億8663万 | +1.17% |
| 11/26 | 524 | 524 | 522 | 522 | +0.38% | 2,100 | 28億9774万 | +1.56% |
| 11/25 | 515 | 520 | 515 | 520 | +1.36% | 2,800 | 28億8663万 | +1.36% |
| 11/21 | 515 | 515 | 511 | 513 | +0.59% | 3,000 | 28億4778万 | 0% |
| 11/20 | 512 | 514 | 510 | 510 | 0% | 2,500 | 28億3112万 | -0.58% |
| 11/19 | 508 | 513 | 508 | 510 | 0% | 2,600 | 28億3112万 | -0.58% |
| 11/18 | 508 | 514 | 507 | 510 | -1.16% | 5,400 | 28億3112万 | -0.58% |
| 11/17 | 521 | 521 | 516 | 516 | -0.96% | 2,200 | 28億6443万 | +0.58% |
| 11/14 | 520 | 524 | 519 | 521 | +0.39% | 3,400 | 28億9219万 | +1.76% |
| 11/13 | 517 | 519 | 517 | 519 | +0.78% | 2,600 | 28億8108万 | +1.37% |
| 11/12 | 514 | 515 | 513 | 515 | +0.39% | 1,200 | 28億5888万 | +0.78% |
| 11/11 | 512 | 514 | 512 | 513 | +0.2% | 1,000 | 28億4778万 | +0.2% |
| 11/10 | 511 | 512 | 510 | 512 | +0.2% | 1,900 | 28億4222万 | 0% |
| 11/07 | 513 | 513 | 511 | 511 | -0.39% | 1,000 | 28億3667万 | -0.39% |
| 11/06 | 511 | 514 | 511 | 513 | +0.39% | 800 | 28億4778万 | 0% |
| 11/05 | 512 | 515 | 511 | 511 | -0.2% | 1,300 | 28億3667万 | -0.58% |
| 11/04 | 513 | 515 | 512 | 512 | 0% | 1,700 | 28億4222万 | -0.39% |
| 10/31 | 514 | 514 | 507 | 512 | -0.39% | 3,300 | 28億4222万 | -0.39% |
| 10/30 | 511 | 517 | 511 | 514 | +0.39% | 3,100 | 28億5333万 | 0% |
| 10/29 | 513 | 513 | 512 | 512 | 0% | 1,300 | 28億4222万 | -0.39% |
| 10/28 | 513 | 513 | 511 | 512 | -0.19% | 800 | 28億4222万 | -0.39% |
| 10/27 | 511 | 513 | 506 | 513 | +0.39% | 4,700 | 28億4778万 | -0.19% |
| 10/24 | 510 | 511 | 509 | 511 | 0% | 2,700 | 28億3667万 | -0.58% |
| 10/23 | 510 | 514 | 508 | 511 | -0.39% | 4,000 | 28億3667万 | -0.58% |
| 10/22 | 512 | 514 | 511 | 513 | +0.2% | 1,700 | 28億4778万 | -0.19% |
| 10/21 | 513 | 513 | 509 | 512 | -0.19% | 1,800 | 28億4222万 | -0.39% |
| 10/20 | 516 | 517 | 512 | 513 | -0.58% | 2,500 | 28億4778万 | -0.19% |
| 10/17 | 513 | 518 | 513 | 516 | +0.58% | 5,100 | 28億6443万 | +0.39% |
| 10/16 | 507 | 513 | 507 | 513 | +1.18% | 2,500 | 28億4778万 | -0.19% |
| 10/15 | 506 | 509 | 506 | 507 | +0.6% | 1,000 | 28億1447万 | -1.36% |
| 10/14 | 504 | 507 | 503 | 504 | -0.98% | 2,800 | 27億9781万 | -1.95% |
| 10/10 | 509 | 511 | 509 | 509 | +0.39% | 1,400 | 28億2557万 | -1.17% |
| 10/09 | 508 | 509 | 504 | 507 | +0.2% | 2,100 | 28億1447万 | -1.55% |
| 10/08 | 512 | 513 | 503 | 506 | -1.36% | 4,700 | 28億892万 | -1.75% |
| 10/07 | 526 | 526 | 501 | 513 | -2.84% | 14,600 | 28億4778万 | -0.39% |
| 10/06 | （IR情報）14:00 2026年2月期第2四半期(中間期)決算短信〔日本基準〕(非連結) | |||||||
| 10/06 | 530 | 546 | 517 | 528 | +1.54% | 46,500 | 29億3104万 | +2.52% |
| 10/03 | 523 | 524 | 520 | 520 | 0% | 4,800 | 28億8663万 | +1.17% |
| 10/02 | 522 | 522 | 520 | 520 | -0.38% | 900 | 28億8663万 | +1.36% |
| 10/01 | 529 | 529 | 520 | 522 | -1.51% | 3,800 | 28億9774万 | +1.95% |
| 09/30 | 522 | 530 | 519 | 530 | +1.53% | 6,200 | 29億4215万 | +3.72% |
| 09/29 | 522 | 522 | 518 | 522 | +0.58% | 2,700 | 28億9774万 | +2.35% |
| 09/26 | 513 | 519 | 513 | 519 | +1.17% | 5,800 | 28億8108万 | +1.96% |
| 09/25 | 513 | 515 | 512 | 513 | 0% | 4,300 | 28億4778万 | +0.98% |
| 09/24 | 512 | 513 | 512 | 513 | +0.2% | 1,400 | 28億4778万 | +0.98% |
| 09/22 | 512 | 513 | 512 | 512 | +0.2% | 1,600 | 28億4222万 | +0.99% |
| 09/19 | 512 | 512 | 511 | 511 | +0.2% | 2,600 | 28億3667万 | +0.79% |
| 09/18 | 511 | 511 | 510 | 510 | 0% | 5,500 | 28億3112万 | +0.79% |
| 09/17 | 512 | 512 | 510 | 510 | -0.39% | 2,200 | 28億3112万 | +0.79% |
| 09/16 | （IR情報）15:00 剰余金の配当(中間配当)に関するお知らせ | |||||||
| 09/16 | 513 | 513 | 512 | 512 | 0% | 5,500 | 28億4222万 | +1.39% |
| 09/12 | 510 | 512 | 510 | 512 | +0.39% | 900 | 28億4222万 | +1.39% |
| 09/11 | 513 | 513 | 510 | 510 | -0.58% | 2,100 | 28億3112万 | +1.19% |
| 09/10 | 513 | 513 | 512 | 513 | 0% | 1,000 | 28億4778万 | +1.79% |
| 09/09 | 515 | 516 | 512 | 513 | -0.39% | 2,800 | 28億4778万 | +1.99% |
| 09/08 | 518 | 519 | 513 | 515 | +0.39% | 2,900 | 28億5888万 | +2.59% |
| 09/05 | 512 | 513 | 510 | 513 | +0.2% | 4,400 | 28億4778万 | +2.19% |
| 09/04 | 511 | 513 | 510 | 512 | +0.2% | 2,900 | 28億4222万 | +2.2% |
| 09/03 | 508 | 511 | 508 | 511 | +0.79% | 2,800 | 28億3667万 | +2.2% |
| 09/02 | 507 | 508 | 506 | 507 | -0.2% | 600 | 28億1447万 | +1.6% |
| 09/01 | 510 | 510 | 506 | 508 | -0.39% | 2,000 | 28億2002万 | +1.8% |
| 08/29 | 532 | 539 | 502 | 510 | +1.59% | 9,600 | 28億3112万 | +2.2% |
| 08/28 | 499 | 502 | 497 | 502 | +0.4% | 2,200 | 27億8671万 | +0.8% |
| 08/27 | 500 | 502 | 499 | 500 | -0.2% | 1,200 | 27億7561万 | +0.4% |
| 08/26 | 500 | 501 | 499 | 501 | +0.6% | 900 | 27億8116万 | +0.8% |
| 08/25 | 501 | 502 | 498 | 498 | -0.6% | 3,800 | 27億6451万 | +0.2% |
| 08/22 | 499 | 502 | 499 | 501 | +0.4% | 1,000 | 27億8116万 | +0.8% |
| 08/21 | 499 | 500 | 499 | 499 | +0.2% | 1,800 | 27億7006万 | +0.4% |
