イベントチャート

2025/10/07～2026/03/06

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
03/06	2,375	2,395	2,345	2,370	-1.82%	199,000	455億6530万	-5.31%
03/05	2,430	2,454	2,380	2,414	+3.61%	177,100	464億1124万	-3.63%
03/04	2,400	2,407	2,285	2,330	-4.51%	442,800	447億9627万	-7.1%
03/04	（空売り報告）Nomura International plc 181,810株（0.94%）+0.19%
03/03	2,520	2,539	2,440	2,440	-2.94%	242,400	469億1111万	-2.94%
03/03	（空売り報告）Nomura International plc 145,535株（0.75%）+0.11%
03/02	2,539	2,540	2,479	2,514	-2.75%	281,200	483億3383万	-0.24%
03/02	（空売り報告）Nomura International plc 124,273株（0.64%）再IN
02/27	2,530	2,592	2,530	2,585	+2.46%	214,600	496億9886万	+2.5%
02/26	2,493	2,535	2,489	2,523	+1.24%	212,300	485億686万	+0.08%
02/26	（空売り報告）Nomura International plc 82,961株（0.43%）-0.07%義務消失
02/25	2,505	2,511	2,474	2,492	-0.28%	157,500	479億1086万	-1.19%
02/25	（空売り報告）Nomura International plc 97,901株（0.5%）新規
02/24	（IR情報）11:00 財務上の特約が付されたコミットメントライン契約に基づく借入の実施について
02/24	2,526	2,526	2,466	2,499	-0.48%	179,600	480億4544万	-1.03%
02/20	2,531	2,537	2,500	2,511	-1.37%	150,000	482億7615万	-0.67%
02/19	2,550	2,557	2,506	2,546	-0.16%	130,900	489億4905万	+0.63%
02/18	2,530	2,554	2,524	2,550	+1.27%	109,300	490億2596万	+0.87%
02/17	2,533	2,553	2,496	2,518	-0.67%	157,500	484億1073万	-0.32%
02/16	2,567	2,567	2,521	2,535	-1.25%	165,700	487億3757万	+0.48%
02/13	2,650	2,661	2,532	2,567	-3.13%	360,900	493億5280万	+1.91%
02/12	（IR情報）13:00 2026年3月期第3四半期決算短信〔日本基準〕(連結)
02/12	（IR情報）13:00 たち建設株式会社の株式取得に関するお知らせ
02/12	2,682	2,684	2,557	2,650	-0.75%	472,500	509億4855万	+5.45%
02/10	2,649	2,684	2,633	2,670	+1.48%	307,500	513億3306万	+6.63%
02/09	2,650	2,661	2,611	2,631	+2.89%	364,600	505億8325万	+5.62%
02/06	2,500	2,568	2,483	2,557	+2.65%	193,600	491億6054万	+3.1%
02/05	2,487	2,496	2,468	2,491	+1.01%	133,300	478億9163万	+0.77%
02/04	2,454	2,486	2,443	2,466	+0.24%	116,800	474億1099万	-0.04%
02/03	2,425	2,471	2,425	2,460	+2.46%	174,700	472億9563万	-0.16%
02/02	2,447	2,483	2,393	2,401	-1.07%	226,600	461億6130万	-2.36%
01/30	（IR情報）13:00 財務上の特約が付されたコミットメントライン契約に基づく借入の実施について
01/30	2,425	2,437	2,406	2,427	+0.04%	108,100	466億6118万	-1.18%
01/29	2,422	2,441	2,377	2,426	+0.17%	159,100	466億4195万	-1.02%
01/28	2,461	2,461	2,405	2,422	-2.54%	171,400	465億6505万	-0.98%
01/27	2,485	2,498	2,435	2,485	0%	175,700	477億7628万	+1.84%
01/26	2,553	2,560	2,485	2,485	-3.94%	253,800	477億7628万	+2.22%
01/23	2,590	2,606	2,580	2,587	+0.43%	205,000	497億3732万	+6.77%
01/22	2,552	2,586	2,543	2,576	+1.18%	206,300	495億2583万	+6.89%
01/21	2,520	2,552	2,518	2,546	-0.62%	152,600	489億4905万	+6.17%
01/20	2,562	2,580	2,538	2,562	+0.04%	194,200	492億5667万	+7.42%
01/19	2,556	2,580	2,523	2,561	-0.27%	208,600	492億3744万	+7.97%
01/16	2,543	2,568	2,517	2,568	+0.67%	135,500	493億7202万	+8.81%
01/15	2,513	2,571	2,513	2,551	+1.88%	317,900	490億4518万	+8.65%
01/14	2,500	2,515	2,488	2,504	+0.44%	183,300	481億4157万	+7.19%
01/13	2,468	2,501	2,452	2,493	+1.71%	246,100	479億3008万	+7.13%
01/09	2,446	2,460	2,434	2,451	+0.49%	88,500	471億2260万	+5.78%
01/08	2,416	2,468	2,416	2,439	+0.58%	191,500	468億9189万	+5.68%
01/07	2,400	2,431	2,397	2,425	+0.41%	156,200	466億2272万	+5.48%
01/06	2,360	2,439	2,360	2,415	+2.46%	312,000	464億3047万	+5.18%
01/05	2,371	2,381	2,351	2,357	+0.04%	174,000	453億1537万	+2.93%
2025
12/30	2,343	2,374	2,331	2,356	+0.21%	141,700	452億9614万	+3.11%
12/29	2,348	2,370	2,340	2,351	-0.04%	189,900	452億1万	+3.2%
12/26	2,392	2,409	2,308	2,352	-1.88%	302,900	452億1924万	+3.61%
12/25	2,360	2,405	2,346	2,397	+2.66%	296,100	460億8440万	+6.06%
12/24	2,330	2,345	2,327	2,335	+0.65%	107,900	448億9240万	+3.92%
12/24	（空売り報告）JPM Securities Japan Co Ltd. 0株（0%）-1.16%義務消失
12/23	2,304	2,332	2,296	2,320	+0.69%	71,100	446億401万	+3.71%
12/22	2,326	2,343	2,286	2,304	-0.09%	157,600	442億9639万	+3.36%
12/19	2,268	2,317	2,267	2,306	+1.68%	192,900	443億3485万	+3.73%
12/18	2,266	2,282	2,242	2,268	-0.4%	149,500	436億426万	+2.3%
12/17	2,273	2,285	2,251	2,277	+0.4%	114,400	437億7730万	+3.08%
12/16	2,277	2,285	2,258	2,268	-0.4%	129,000	436億426万	+2.76%
12/16	（空売り報告）JPM Securities Japan Co Ltd. 224,400株（1.16%）-0.23%
12/15	2,263	2,277	2,248	2,277	+0.62%	112,800	437億7730万	+3.31%
12/12	2,227	2,278	2,223	2,263	+2.17%	154,100	435億813万	+2.91%
12/11	2,256	2,258	2,199	2,215	-1.47%	150,000	425億8529万	+0.91%
12/10	2,266	2,270	2,232	2,248	-0.31%	173,100	432億1975万	+2.6%
12/10	（空売り報告）JPM Securities Japan Co Ltd. 268,100株（1.39%）-0.01%
12/09	2,290	2,306	2,238	2,255	-1.31%	206,000	433億5433万	+3.11%
12/09	（空売り報告）JPM Securities Japan Co Ltd. 269,600株（1.4%）+0.02%
12/08	2,250	2,288	2,241	2,285	+1.74%	149,800	439億3110万	+4.77%
12/05	2,275	2,285	2,239	2,246	-1.23%	188,800	431億8129万	+3.31%
12/05	（空売り報告）JPM Securities Japan Co Ltd. 265,900株（1.38%）-0.02%
12/04	2,245	2,289	2,244	2,274	+1.79%	203,200	437億1962万	+4.84%
12/03	2,234	2,250	2,225	2,234	+0.31%	143,200	429億5058万	+3.33%
12/03	（空売り報告）JPM Securities Japan Co Ltd. 270,000株（1.4%）+0.1%
12/02	2,227	2,255	2,216	2,227	+0.23%	191,400	428億1600万	+3.1%
12/01	2,351	2,355	2,213	2,222	-4.88%	378,500	427億1987万	+3.01%
11/28	2,267	2,362	2,260	2,336	+3.13%	349,200	449億1162万	+8.4%
11/27	2,270	2,305	2,256	2,265	+0.62%	210,300	435億4659万	+5.45%
11/26	2,182	2,264	2,180	2,251	+3.68%	379,800	432億7742万	+5.14%
11/25	2,153	2,198	2,153	2,171	+1.12%	165,800	417億3935万	+1.64%
11/21	2,105	2,147	2,101	2,147	+1.56%	112,800	412億7793万	+0.61%
11/20	2,098	2,135	2,093	2,114	+1.88%	139,900	406億4348万	-0.89%
11/19	2,086	2,094	2,062	2,075	-0.62%	128,600	398億9367万	-2.72%
11/18	2,104	2,112	2,074	2,088	-1.09%	182,400	401億4361万	-2.16%
11/17	2,155	2,168	2,106	2,111	-2.09%	162,200	405億8580万	-1.08%
11/14	2,125	2,180	2,105	2,156	+0.7%	168,200	414億5097万	+1.03%
11/14	（空売り報告）JPM Securities Japan Co Ltd. 250,300株（1.3%）+0.1%
11/13	2,138	2,156	2,119	2,141	+2.39%	237,700	411億6258万	+0.28%
11/12	（IR情報）13:00 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結)
11/12	2,217	2,255	2,041	2,091	-5.43%	668,400	402億128万	-2.11%
11/11	2,199	2,211	2,166	2,211	+0.68%	110,200	425億839万	+3.37%
11/10	2,176	2,200	2,176	2,196	+1.67%	93,700	422億2000万	+2.91%
11/07	2,148	2,164	2,140	2,160	0%	75,100	415億2787万	+1.41%
11/06	2,140	2,180	2,133	2,160	+1.89%	113,900	415億2787万	+1.46%
11/05	2,130	2,130	2,061	2,120	-1.07%	162,900	407億5884万	-0.42%
11/04	2,113	2,155	2,095	2,143	+1.66%	139,000	412億103万	+0.42%
10/31	2,119	2,124	2,098	2,108	-0.14%	88,500	405億2812万	-1.36%
10/31	（空売り報告）JPM Securities Japan Co Ltd. 231,100株（1.2%）+0.01%
10/30	2,101	2,120	2,101	2,111	+0.29%	77,600	405億8580万	-1.36%
10/29	2,130	2,137	2,102	2,105	+0.14%	124,000	404億7045万	-1.82%
10/28	2,170	2,170	2,096	2,102	-3.84%	183,800	404億1277万	-2.1%
10/27	2,188	2,216	2,177	2,186	+1.2%	160,700	420億2774万	+1.63%
10/24	2,178	2,178	2,146	2,160	-0.69%	107,300	415億2787万	+0.47%
10/24	（空売り報告）JANE STREET SINGAPORE PTE. LIMITED 9,220株（0.04%）-0.5%義務消失
10/23	2,145	2,176	2,140	2,175	+0.55%	106,500	418億1626万	+1.12%
10/23	（空売り報告）JANE STREET SINGAPORE PTE. LIMITED 104,435株（0.54%）新規
10/22	2,092	2,163	2,088	2,163	+3.44%	138,400	415億8555万	+0.51%
10/21	2,138	2,139	2,088	2,091	-1.41%	93,100	402億128万	-2.97%
10/20	2,117	2,137	2,114	2,121	+0.24%	115,400	407億7806万	-1.85%
10/20	（空売り報告）JPM Securities Japan Co Ltd. 230,500株（1.19%）-0.01%
10/17	2,129	2,146	2,107	2,116	-0.75%	66,400	406億8193万	-2.26%
10/16	2,131	2,138	2,122	2,132	+1.09%	56,300	409億8955万	-1.75%
10/15	2,098	2,119	2,098	2,109	+0.72%	50,700	405億4735万	-3.03%
10/14	2,059	2,109	2,056	2,094	+0.43%	108,300	402億5896万	-3.94%
10/10	2,105	2,117	2,069	2,085	-1.84%	129,200	400億8593万	-4.49%
10/10	（空売り報告）JPM Securities Japan Co Ltd. 232,200株（1.2%）+0.01%
10/09	2,166	2,168	2,116	2,124	-1.71%	105,100	408億3574万	-2.75%
10/08	2,159	2,207	2,159	2,161	-0.92%	108,900	415億4710万	-1.14%
10/07	2,179	2,210	2,162	2,181	+1.21%	134,300	419億3161万	-0.18%

256A 飛島 HD

イベントチャート

2025/10/07～2026/03/06

イベント情報＆株価推移

開示資料

決算

株式

チャート