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	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	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	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%

2300 きょくとう

IR情報

2025/08/21～2026/01/20

IR情報＆株価推移

開示資料

決算

株式

チャート