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 | 192 | 197 | 190 | 192 | +0.52% | 44,900 | 26億6127万 | +1.59% |
| 01/19 | 196 | 196 | 191 | 191 | 0% | 11,300 | 26億4741万 | +0.53% |
| 01/16 | 194 | 198 | 191 | 191 | -1.04% | 49,800 | 26億4741万 | +0.53% |
| 01/15 | 190 | 194 | 190 | 193 | -2.53% | 103,100 | 26億7513万 | +1.58% |
| 01/14 | 202 | 206 | 197 | 198 | -2.94% | 36,400 | 27億4443万 | +4.21% |
| 01/13 | 210 | 210 | 202 | 204 | -0.49% | 33,000 | 28億2760万 | +7.37% |
| 01/09 | 210 | 210 | 204 | 205 | +1.49% | 34,600 | 28億4146万 | +7.89% |
| 01/08 | 200 | 205 | 197 | 202 | +3.59% | 55,900 | 27億9988万 | +6.32% |
| 01/07 | 193 | 202 | 190 | 195 | +0.52% | 74,600 | 27億285万 | +2.63% |
| 01/06 | 194 | 205 | 193 | 194 | +1.04% | 86,200 | 26億8899万 | +2.11% |
| 01/05 | 185 | 194 | 185 | 192 | +4.92% | 45,400 | 26億6127万 | +0.52% |
| 2025 | ||||||||
| 12/30 | 181 | 184 | 180 | 183 | 0% | 21,200 | 25億3652万 | -4.69% |
| 12/29 | 179 | 184 | 179 | 183 | +3.39% | 28,800 | 25億3652万 | -5.18% |
| 12/26 | 179 | 181 | 175 | 177 | -1.67% | 98,700 | 24億5336万 | -8.76% |
| 12/25 | 181 | 182 | 178 | 180 | -1.1% | 33,700 | 24億9494万 | -7.69% |
| 12/24 | 186 | 186 | 181 | 182 | -0.55% | 39,400 | 25億2266万 | -7.14% |
| 12/23 | 182 | 190 | 181 | 183 | -1.08% | 54,900 | 25億3652万 | -6.63% |
| 12/22 | 182 | 185 | 181 | 185 | +2.78% | 50,500 | 25億6424万 | -6.57% |
| 12/19 | 180 | 182 | 176 | 180 | +2.27% | 31,500 | 24億9494万 | -10% |
| 12/18 | 184 | 184 | 176 | 176 | -3.83% | 64,200 | 24億3950万 | -13.3% |
| 12/17 | 185 | 188 | 181 | 183 | -2.14% | 38,600 | 25億3652万 | -11.17% |
| 12/16 | 190 | 191 | 186 | 187 | -1.58% | 21,400 | 25億9196万 | -10.53% |
| 12/15 | 191 | 194 | 188 | 190 | -2.56% | 38,300 | 26億3355万 | -10.38% |
| 12/12 | 196 | 199 | 195 | 195 | +1.04% | 34,400 | 27億285万 | -8.88% |
| 12/11 | 196 | 199 | 189 | 193 | -3.02% | 38,200 | 26億7513万 | -10.65% |
| 12/10 | 195 | 199 | 194 | 199 | +2.58% | 23,200 | 27億5829万 | -8.72% |
| 12/09 | 196 | 198 | 193 | 194 | -1.52% | 36,100 | 26億8899万 | -12.22% |
| 12/08 | 197 | 200 | 196 | 197 | -1.01% | 18,700 | 27億3057万 | -11.66% |
| 12/05 | 198 | 201 | 193 | 199 | +0.51% | 17,400 | 27億5829万 | -11.56% |
| 12/04 | 197 | 200 | 195 | 198 | -1.98% | 19,900 | 27億4443万 | -12.78% |
| 12/03 | 195 | 202 | 195 | 202 | +4.12% | 23,800 | 27億9988万 | -11.4% |
| 12/02 | 204 | 204 | 191 | 194 | -4.43% | 79,100 | 26億8899万 | -15.65% |
| 12/01 | 214 | 214 | 201 | 203 | -3.79% | 22,500 | 28億1374万 | -12.5% |
| 11/28 | 212 | 213 | 203 | 211 | -1.86% | 65,000 | 29億2462万 | -9.83% |
| 11/27 | 210 | 216 | 209 | 215 | +1.42% | 40,600 | 29億8007万 | -8.51% |
| 11/26 | 208 | 216 | 206 | 212 | +2.91% | 14,400 | 29億3848万 | -10.17% |
| 11/25 | 205 | 206 | 200 | 206 | +2.49% | 23,300 | 28億5532万 | -13.45% |
| 11/21 | 204 | 204 | 199 | 201 | -2.43% | 12,700 | 27億8602万 | -15.55% |
| 11/20 | 216 | 216 | 202 | 206 | +3% | 53,900 | 28億5532万 | -13.45% |
| 11/19 | 202 | 207 | 200 | 200 | -1.48% | 76,600 | 27億7216万 | -15.97% |
| 11/18 | 217 | 221 | 200 | 203 | -7.73% | 141,900 | 28億1374万 | -14.35% |
| 11/17 | 216 | 232 | 214 | 220 | -10.57% | 160,800 | 30億4937万 | -7.17% |
| 11/14 | （IR情報）15:30 2026年3月期第2四半期末その他有価証券評価差額金の増加に関するお知らせ | |||||||
| 11/14 | （IR情報）15:30 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) | |||||||
| 11/14 | （IR情報）15:30 2026年3月期第2四半期決算説明資料 | |||||||
| 11/14 | 252 | 252 | 242 | 246 | -1.6% | 38,500 | 34億975万 | +4.24% |
| 11/13 | 253 | 255 | 250 | 250 | -1.57% | 27,600 | 34億6520万 | +7.3% |
| 11/12 | 255 | 264 | 254 | 254 | 0% | 41,300 | 35億2064万 | +9.48% |
| 11/11 | 255 | 258 | 252 | 254 | +0.79% | 53,600 | 35億2064万 | +9.48% |
| 11/10 | 256 | 287 | 249 | 252 | +1.61% | 175,100 | 34億9292万 | +9.57% |
| 11/07 | 249 | 255 | 246 | 248 | +0.4% | 49,300 | 34億3747万 | +8.3% |
| 11/06 | 251 | 260 | 245 | 247 | +0.82% | 54,400 | 34億2361万 | +8.33% |
| 11/05 | 257 | 258 | 245 | 245 | -5.77% | 61,000 | 33億9589万 | +7.93% |
| 11/04 | 252 | 278 | 244 | 260 | +4.42% | 169,700 | 36億380万 | +14.54% |
| 10/31 | 246 | 251 | 242 | 249 | -0.4% | 60,100 | 34億5133万 | +10.67% |
| 10/30 | 240 | 253 | 239 | 250 | +3.73% | 72,300 | 34億6520万 | +11.61% |
| 10/29 | 242 | 269 | 232 | 241 | +1.26% | 170,800 | 33億4045万 | +8.07% |
| 10/28 | 248 | 251 | 237 | 238 | -4.42% | 58,300 | 32億9887万 | +6.73% |
| 10/28 | （5%ルール）ハヤテマネジメント（11.25%） | |||||||
| 10/27 | 263 | 272 | 248 | 249 | -0.4% | 153,100 | 34億5133万 | +12.16% |
| 10/24 | 233 | 258 | 233 | 250 | +7.3% | 216,400 | 34億6520万 | +13.12% |
| 10/23 | 240 | 240 | 231 | 233 | -3.32% | 107,600 | 32億2956万 | +5.91% |
| 10/22 | 253 | 257 | 232 | 241 | -3.21% | 200,300 | 33億4045万 | +9.55% |
| 10/21 | 274 | 276 | 241 | 249 | -0.4% | 426,400 | 34億5133万 | +14.22% |
| 10/20 | 218 | 288 | 218 | 250 | +19.05% | 991,900 | 34億6520万 | +15.21% |
| 10/17 | 209 | 236 | 203 | 210 | +2.44% | 345,600 | 29億1076万 | -3.23% |
| 10/16 | 202 | 206 | 198 | 205 | +5.13% | 66,800 | 28億4146万 | -6.39% |
| 10/15 | 199 | 204 | 193 | 195 | -0.51% | 101,800 | 27億285万 | -11.76% |
| 10/14 | 189 | 199 | 185 | 196 | +2.62% | 151,900 | 27億1671万 | -12.5% |
| 10/10 | 190 | 198 | 183 | 191 | +3.24% | 254,000 | 26億4741万 | -15.49% |
| 10/09 | 181 | 211 | 169 | 185 | +5.11% | 769,300 | 25億6424万 | -19.21% |
| 10/08 | 231 | 235 | 165 | 176 | -22.47% | 760,800 | 24億3950万 | -24.14% |
| 10/07 | 249 | 251 | 225 | 227 | -8.84% | 115,500 | 31億4640万 | -3.4% |
| 10/06 | 251 | 265 | 231 | 249 | +11.16% | 209,300 | 34億5133万 | +5.51% |
| 10/03 | 226 | 227 | 223 | 224 | 0% | 27,800 | 31億481万 | -5.08% |
| 10/02 | 227 | 228 | 223 | 224 | -0.44% | 22,400 | 31億481万 | -5.88% |
| 10/01 | 230 | 231 | 225 | 225 | 0% | 42,000 | 31億1868万 | -6.25% |
| 09/30 | 225 | 227 | 221 | 225 | +1.35% | 70,900 | 31億1868万 | -6.64% |
| 09/29 | 224 | 230 | 222 | 222 | 0% | 38,900 | 30億7709万 | -9.02% |
| 09/26 | 223 | 226 | 220 | 222 | -0.89% | 51,000 | 30億7709万 | -9.76% |
| 09/25 | 231 | 235 | 222 | 224 | -0.88% | 72,300 | 31億481万 | -9.68% |
| 09/24 | 233 | 245 | 226 | 226 | -0.88% | 216,600 | 31億3254万 | -9.96% |
| 09/22 | 222 | 237 | 222 | 228 | +2.7% | 132,700 | 31億6026万 | -9.88% |
| 09/19 | 227 | 227 | 220 | 222 | -1.33% | 54,400 | 30億7709万 | -12.6% |
| 09/18 | 223 | 226 | 216 | 225 | +3.21% | 72,200 | 31億1868万 | -12.11% |
| 09/17 | 219 | 229 | 217 | 218 | -5.63% | 58,400 | 30億2165万 | -15.18% |
| 09/16 | 200 | 232 | 200 | 231 | +14.36% | 254,800 | 32億184万 | -10.81% |
| 09/12 | 217 | 218 | 200 | 202 | -9.42% | 274,600 | 27億9988万 | -22.9% |
| 09/11 | 233 | 247 | 203 | 223 | -14.56% | 452,000 | 30億9095万 | -15.85% |
| 09/10 | 256 | 265 | 253 | 261 | +3.16% | 34,400 | 36億1766万 | -2.25% |
| 09/09 | 256 | 262 | 253 | 253 | -0.78% | 32,100 | 35億678万 | -5.6% |
| 09/08 | 257 | 259 | 254 | 255 | -0.78% | 25,600 | 35億3450万 | -5.2% |
| 09/05 | 258 | 262 | 256 | 257 | -1.15% | 12,900 | 35億6222万 | -5.17% |
| 09/04 | 268 | 269 | 256 | 260 | +1.56% | 33,400 | 36億380万 | -4.41% |
| 09/03 | 254 | 270 | 252 | 256 | 0% | 68,700 | 35億4836万 | -6.23% |
| 09/02 | 256 | 259 | 253 | 256 | -0.78% | 18,400 | 35億4836万 | -6.57% |
| 09/01 | 250 | 259 | 250 | 258 | +1.98% | 27,500 | 35億7608万 | -6.52% |
| 08/29 | 258 | 262 | 249 | 253 | -2.32% | 58,100 | 35億678万 | -8.99% |
| 08/28 | 262 | 263 | 257 | 259 | -0.77% | 23,800 | 35億8994万 | -7.83% |
| 08/27 | 265 | 273 | 260 | 261 | -1.88% | 37,300 | 36億1766万 | -7.77% |
| 08/26 | 270 | 274 | 259 | 266 | -2.56% | 92,100 | 36億8697万 | -6.99% |
| 08/25 | 275 | 281 | 268 | 273 | -2.15% | 45,700 | 37億8399万 | -5.21% |
| 08/22 | 295 | 300 | 274 | 279 | +0.36% | 131,300 | 36億1201万 | -4.12% |
| 08/21 | 280 | 284 | 275 | 278 | -1.42% | 48,800 | 35億9907万 | -4.14% |
| 08/14 | （IR情報）17:00 2026年3月期第1四半期末その他有価証券評価差額金の増加に関するお知らせ | |||||||
| 08/14 | （IR情報）17:00 2026年3月期第1四半期決算説明資料 | |||||||
| 08/14 | （IR情報）17:00 2026年3月期第1四半期決算短信〔日本基準〕(連結) | |||||||
