イベントチャート
2025/08/20～2026/01/20
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 | 812 | 812 | 805 | 806 | -0.74% | 1,800 | 33億8520万 | +1.38% |
| 01/19 | 810 | 812 | 803 | 812 | +0.5% | 5,800 | 34億1040万 | +2.27% |
| 01/15 | 808 | 808 | 800 | 808 | +0.5% | 4,900 | 33億9360万 | +1.76% |
| 01/14 | 805 | 805 | 802 | 804 | -0.12% | 3,400 | 33億7680万 | +1.39% |
| 01/13 | （IR情報）16:00 役員の異動に関するお知らせ | |||||||
| 01/13 | 810 | 810 | 804 | 805 | -0.12% | 6,500 | 33億8100万 | +1.51% |
| 01/09 | 801 | 807 | 798 | 806 | +0.62% | 4,400 | 33億8520万 | +1.77% |
| 01/08 | 810 | 810 | 801 | 801 | -0.25% | 2,100 | 33億6420万 | +1.26% |
| 01/07 | 812 | 812 | 803 | 803 | -0.86% | 1,300 | 33億7260万 | +1.52% |
| 01/06 | 800 | 810 | 800 | 810 | +1.63% | 3,300 | 34億200万 | +2.4% |
| 01/05 | 794 | 797 | 793 | 797 | +0.76% | 3,100 | 33億4740万 | +0.76% |
| 2025 | ||||||||
| 12/30 | 788 | 793 | 782 | 791 | +0.64% | 2,300 | 33億2220万 | 0% |
| 12/29 | 786 | 792 | 780 | 786 | +0.9% | 4,400 | 33億120万 | -0.63% |
| 12/26 | 777 | 783 | 777 | 779 | +0.13% | 6,600 | 32億7180万 | -1.64% |
| 12/25 | 785 | 785 | 778 | 778 | -0.89% | 4,700 | 32億6760万 | -1.77% |
| 12/24 | 782 | 787 | 782 | 785 | +0.38% | 2,000 | 32億9700万 | -0.88% |
| 12/23 | 783 | 785 | 782 | 782 | -0.26% | 3,500 | 32億8440万 | -1.26% |
| 12/22 | 788 | 788 | 784 | 784 | -0.51% | 3,300 | 32億9280万 | -1.01% |
| 12/19 | 788 | 788 | 784 | 788 | +0.51% | 1,100 | 33億960万 | -0.63% |
| 12/18 | 788 | 788 | 784 | 784 | -0.51% | 2,000 | 32億9280万 | -1.13% |
| 12/17 | 789 | 789 | 788 | 788 | -0.63% | 400 | 33億960万 | -0.63% |
| 12/16 | 797 | 797 | 790 | 793 | -0.5% | 1,000 | 33億3060万 | 0% |
| 12/15 | 797 | 798 | 793 | 797 | -0.13% | 5,300 | 33億4740万 | +0.5% |
| 12/12 | 803 | 803 | 794 | 798 | +0.76% | 1,500 | 33億5160万 | +0.76% |
| 12/11 | 798 | 798 | 785 | 792 | -0.38% | 3,100 | 33億2640万 | +0.13% |
| 12/10 | 794 | 795 | 794 | 795 | +0.38% | 500 | 33億3900万 | +0.51% |
| 12/09 | 790 | 798 | 790 | 792 | -0.88% | 1,700 | 33億2640万 | +0.13% |
| 12/08 | 794 | 815 | 783 | 799 | +0.63% | 5,500 | 33億5580万 | +0.88% |
| 12/05 | 790 | 798 | 785 | 794 | +0.38% | 2,700 | 33億3480万 | +0.25% |
| 12/04 | 788 | 799 | 788 | 791 | +0.51% | 2,000 | 33億2220万 | -0.13% |
| 12/03 | 790 | 798 | 787 | 787 | -0.38% | 2,100 | 33億540万 | -0.63% |
| 12/02 | 801 | 801 | 777 | 790 | -1.25% | 4,600 | 33億1800万 | -0.38% |
| 12/01 | 803 | 804 | 800 | 800 | -0.25% | 1,700 | 33億6000万 | +0.76% |
| 11/28 | 800 | 805 | 800 | 802 | +0.25% | 700 | 33億6840万 | +0.88% |
| 11/27 | 798 | 801 | 798 | 800 | -0.12% | 500 | 33億6000万 | +0.5% |
| 11/26 | 797 | 806 | 797 | 801 | 0% | 1,100 | 33億6420万 | +0.63% |
| 11/25 | 797 | 806 | 797 | 801 | +0.63% | 4,900 | 33億6420万 | +0.5% |
| 11/21 | 783 | 800 | 783 | 796 | +1.53% | 4,900 | 33億4320万 | -0.25% |
| 11/20 | 785 | 786 | 784 | 784 | +0.51% | 800 | 32億9280万 | -1.75% |
| 11/19 | 782 | 785 | 780 | 780 | -0.26% | 1,200 | 32億7600万 | -2.5% |
| 11/18 | 790 | 790 | 780 | 782 | -1.01% | 2,000 | 32億8440万 | -2.37% |
| 11/17 | 784 | 796 | 784 | 790 | -1% | 3,400 | 33億1800万 | -1.5% |
| 11/14 | 800 | 800 | 796 | 798 | 0% | 2,600 | 33億5160万 | -0.75% |
| 11/13 | 799 | 799 | 792 | 798 | +1.14% | 2,200 | 33億5160万 | -0.99% |
| 11/12 | 788 | 791 | 786 | 789 | +0.77% | 2,100 | 33億1380万 | -2.23% |
| 11/11 | 787 | 790 | 783 | 783 | +0.13% | 3,300 | 32億8860万 | -3.09% |
| 11/10 | 778 | 783 | 778 | 782 | +0.51% | 4,300 | 32億8440万 | -3.34% |
| 11/07 | 779 | 779 | 776 | 778 | +0.13% | 1,800 | 32億6760万 | -3.83% |
| 11/06 | 770 | 781 | 768 | 777 | -1.77% | 21,300 | 32億6340万 | -4.07% |
| 11/05 | （IR情報）16:00 非連結決算への移行による通期個別業績予想の公表に関するお知らせ | |||||||
| 11/05 | （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〕(非連結) | |||||||
| 11/05 | 800 | 800 | 788 | 791 | -1.25% | 6,900 | 33億2220万 | -2.47% |
| 11/04 | 800 | 801 | 798 | 801 | 0% | 2,900 | 33億6420万 | -1.35% |
| 10/31 | 800 | 801 | 794 | 801 | +0.13% | 2,300 | 33億6420万 | -1.48% |
| 10/30 | 794 | 800 | 794 | 800 | +0.88% | 1,200 | 33億6000万 | -1.6% |
| 10/29 | （IR情報）16:30 (開示事項の経過)特定子会社の清算結了に関するお知らせ | |||||||
| 10/29 | 803 | 803 | 791 | 793 | -1.61% | 7,100 | 33億3060万 | -2.58% |
| 10/28 | 812 | 812 | 802 | 806 | -0.74% | 4,600 | 33億8520万 | -1.1% |
| 10/27 | 812 | 817 | 810 | 812 | -0.61% | 3,000 | 34億1040万 | -0.37% |
| 10/24 | （IR情報）16:00 代表取締役の異動に関するお知らせ | |||||||
| 10/24 | 818 | 818 | 810 | 817 | +0.37% | 3,400 | 34億3140万 | +0.25% |
| 10/23 | 817 | 817 | 810 | 814 | -0.49% | 1,100 | 34億1880万 | -0.12% |
| 10/22 | 820 | 820 | 811 | 818 | +0.12% | 1,900 | 34億3560万 | +0.37% |
| 10/21 | 816 | 821 | 810 | 817 | +0.49% | 2,300 | 34億3140万 | +0.25% |
| 10/20 | 820 | 821 | 808 | 813 | -0.61% | 1,900 | 34億1460万 | -0.37% |
| 10/17 | 810 | 818 | 809 | 818 | +0.49% | 1,100 | 34億3560万 | +0.25% |
| 10/16 | 820 | 820 | 814 | 814 | -0.61% | 1,000 | 34億1880万 | -0.25% |
| 10/15 | 812 | 819 | 810 | 819 | +0.86% | 3,300 | 34億3980万 | +0.37% |
| 10/14 | 819 | 819 | 806 | 812 | -0.98% | 2,600 | 34億1040万 | -0.37% |
| 10/10 | 831 | 839 | 820 | 820 | -1.32% | 3,200 | 34億4400万 | +0.61% |
| 10/09 | 834 | 834 | 831 | 831 | -0.36% | 1,000 | 34億9020万 | +1.96% |
| 10/08 | 825 | 835 | 818 | 834 | +0.72% | 3,800 | 35億280万 | +2.46% |
| 10/07 | 817 | 830 | 813 | 828 | +1.35% | 4,500 | 34億7760万 | +1.85% |
| 10/06 | 848 | 849 | 810 | 817 | +1.74% | 15,800 | 34億3140万 | +0.62% |
| 10/03 | 806 | 806 | 798 | 803 | +0.37% | 1,000 | 33億7260万 | -0.99% |
| 10/02 | 806 | 806 | 799 | 800 | 0% | 1,100 | 33億6000万 | -1.36% |
| 10/01 | 792 | 800 | 791 | 800 | -0.87% | 4,400 | 33億6000万 | -1.36% |
| 09/30 | 814 | 814 | 807 | 807 | -0.37% | 700 | 33億8940万 | -0.49% |
| 09/29 | 811 | 811 | 780 | 810 | -0.12% | 5,100 | 34億200万 | -0.12% |
| 09/26 | 818 | 819 | 811 | 811 | -0.49% | 2,500 | 34億620万 | 0% |
| 09/25 | 820 | 820 | 815 | 815 | -0.61% | 1,200 | 34億2300万 | +0.62% |
| 09/24 | 814 | 829 | 814 | 820 | +0.86% | 1,400 | 34億4400万 | +1.36% |
| 09/22 | 816 | 823 | 813 | 813 | -0.37% | 3,900 | 34億1460万 | +0.62% |
| 09/19 | 820 | 820 | 815 | 816 | -0.49% | 1,700 | 34億2720万 | +1.12% |
| 09/18 | 815 | 820 | 815 | 820 | +0.61% | 1,900 | 34億4400万 | +1.74% |
| 09/17 | 815 | 822 | 815 | 815 | +0.62% | 3,300 | 34億2300万 | +1.37% |
| 09/16 | 819 | 819 | 810 | 810 | -1.1% | 1,700 | 34億200万 | +0.87% |
| 09/12 | 828 | 828 | 815 | 819 | -0.61% | 3,700 | 34億3980万 | +2.12% |
| 09/11 | 826 | 827 | 821 | 824 | -0.24% | 2,000 | 34億6080万 | +3% |
| 09/10 | 819 | 828 | 812 | 826 | +0.73% | 3,400 | 34億6920万 | +3.25% |
| 09/09 | 811 | 820 | 810 | 820 | +1.23% | 3,400 | 34億4400万 | +2.5% |
| 09/08 | 805 | 820 | 805 | 810 | +0.62% | 3,800 | 34億200万 | +1.38% |
| 09/05 | 808 | 808 | 803 | 805 | -0.37% | 800 | 33億8100万 | +0.63% |
| 09/04 | 801 | 809 | 801 | 808 | +0.12% | 1,800 | 33億9360万 | +1% |
| 09/03 | 802 | 809 | 800 | 807 | +0.25% | 1,900 | 33億8940万 | +0.88% |
| 09/02 | 808 | 808 | 805 | 805 | 0% | 1,300 | 33億8100万 | +0.5% |
| 09/01 | 803 | 808 | 800 | 805 | +0.12% | 2,600 | 33億8100万 | +0.5% |
| 08/29 | 806 | 806 | 802 | 804 | -0.25% | 4,000 | 33億7680万 | +0.25% |
| 08/28 | 806 | 806 | 801 | 806 | 0% | 1,500 | 33億8520万 | +0.5% |
| 08/27 | 805 | 806 | 799 | 806 | +0.62% | 1,400 | 33億8520万 | +0.5% |
| 08/26 | 805 | 805 | 799 | 801 | -0.12% | 4,900 | 33億6420万 | -0.25% |
| 08/25 | 800 | 809 | 799 | 802 | +0.75% | 8,200 | 33億6840万 | -0.12% |
| 08/22 | 794 | 800 | 791 | 796 | -0.5% | 3,600 | 33億4320万 | -1% |
| 08/21 | 794 | 800 | 792 | 800 | +0.38% | 2,900 | 33億6000万 | -0.62% |
| 08/20 | 790 | 800 | 790 | 797 | +0.63% | 4,000 | 33億4740万 | -1.12% |
