イベントチャート
2025/07/11～2025/12/08
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 |
|---|---|---|---|---|---|---|---|---|
| 2025 | ||||||||
| 12/08 | 3,520 | 3,580 | 3,520 | 3,575 | +1.56% | 21,400 | 973億9897万 | +3.68% |
| 12/05 | 3,500 | 3,540 | 3,500 | 3,520 | +0.57% | 17,100 | 959億52万 | +2.53% |
| 12/04 | 3,550 | 3,560 | 3,500 | 3,500 | -1.27% | 13,500 | 953億5563万 | +2.37% |
| 12/03 | 3,530 | 3,575 | 3,485 | 3,545 | +1% | 23,100 | 965億8163万 | +4.02% |
| 12/02 | 3,550 | 3,550 | 3,500 | 3,510 | -0.99% | 15,200 | 956億2808万 | +3.3% |
| 12/01 | 3,565 | 3,580 | 3,535 | 3,545 | -0.84% | 16,400 | 965億8163万 | +4.63% |
| 11/28 | 3,590 | 3,600 | 3,560 | 3,575 | -0.42% | 12,600 | 973億9897万 | +5.86% |
| 11/27 | 3,510 | 3,590 | 3,510 | 3,590 | +2.28% | 18,900 | 978億764万 | +6.65% |
| 11/26 | 3,520 | 3,530 | 3,490 | 3,510 | +0.57% | 16,000 | 956億2808万 | +4.62% |
| 11/25 | 3,510 | 3,515 | 3,470 | 3,490 | -0.29% | 20,900 | 950億8319万 | +4.33% |
| 11/21 | 3,460 | 3,500 | 3,445 | 3,500 | +0.57% | 11,700 | 953億5563万 | +4.95% |
| 11/20 | 3,435 | 3,495 | 3,415 | 3,480 | +2.2% | 26,500 | 948億1074万 | +4.63% |
| 11/19 | 3,370 | 3,425 | 3,360 | 3,405 | +1.19% | 18,000 | 927億6741万 | +2.71% |
| 11/18 | 3,425 | 3,445 | 3,365 | 3,365 | -1.75% | 9,400 | 916億7763万 | +1.75% |
| 11/17 | 3,420 | 3,440 | 3,380 | 3,425 | +0.29% | 16,900 | 933億1230万 | +3.69% |
| 11/14 | 3,505 | 3,505 | 3,405 | 3,415 | -2.57% | 28,700 | 930億3985万 | +3.55% |
| 11/13 | 3,445 | 3,530 | 3,420 | 3,505 | +1.59% | 46,200 | 954億9186万 | +6.34% |
| 11/12 | 3,360 | 3,450 | 3,360 | 3,450 | +2.68% | 24,100 | 939億9341万 | +4.8% |
| 11/11 | 3,330 | 3,360 | 3,305 | 3,360 | +0.3% | 8,200 | 915億4141万 | +2.22% |
| 11/10 | 3,350 | 3,375 | 3,330 | 3,350 | +0.15% | 8,200 | 912億6896万 | +1.98% |
| 11/07 | 3,315 | 3,360 | 3,310 | 3,345 | +0.9% | 12,200 | 911億3274万 | +1.92% |
| 11/06 | 3,280 | 3,320 | 3,270 | 3,315 | +1.53% | 11,200 | 903億1541万 | +1.07% |
| 11/05 | 3,370 | 3,370 | 3,245 | 3,265 | -2.1% | 27,700 | 889億5318万 | -0.58% |
| 11/04 | 3,345 | 3,430 | 3,335 | 3,335 | 0% | 40,600 | 908億6030万 | +1.34% |
| 10/31 | （IR情報）14:00 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) | |||||||
| 10/31 | 3,215 | 3,350 | 3,200 | 3,335 | +4.22% | 58,300 | 908億6030万 | +1.15% |
| 10/30 | 3,160 | 3,240 | 3,155 | 3,200 | +0.95% | 28,400 | 871億8229万 | -3.09% |
| 10/29 | 3,225 | 3,235 | 3,165 | 3,170 | -1.71% | 17,000 | 863億6496万 | -4.29% |
| 10/28 | 3,310 | 3,310 | 3,225 | 3,225 | -2.12% | 21,200 | 878億6340万 | -2.89% |
| 10/27 | 3,260 | 3,310 | 3,245 | 3,295 | +1.07% | 13,100 | 897億7052万 | -0.96% |
| 10/24 | 3,270 | 3,280 | 3,240 | 3,260 | +0.15% | 14,800 | 888億1696万 | -2.16% |
| 10/23 | 3,280 | 3,295 | 3,225 | 3,255 | -1.21% | 37,500 | 886億8074万 | -2.52% |
| 10/22 | 3,335 | 3,345 | 3,275 | 3,295 | -0.6% | 24,900 | 897億7052万 | -1.55% |
| 10/21 | 3,250 | 3,350 | 3,250 | 3,315 | +1.69% | 33,700 | 903億1541万 | -1.16% |
| 10/20 | 3,270 | 3,295 | 3,215 | 3,260 | 0% | 28,800 | 888億1696万 | -3.01% |
| 10/17 | 3,225 | 3,275 | 3,225 | 3,260 | +0.15% | 11,300 | 888億1696万 | -3.24% |
| 10/16 | 3,225 | 3,270 | 3,225 | 3,255 | +1.56% | 15,600 | 886億8074万 | -3.64% |
| 10/15 | 3,265 | 3,265 | 3,205 | 3,205 | -0.62% | 13,800 | 873億1851万 | -5.32% |
| 10/14 | 3,225 | 3,255 | 3,185 | 3,225 | -0.77% | 14,300 | 878億6340万 | -4.95% |
| 10/10 | 3,285 | 3,285 | 3,225 | 3,250 | -1.66% | 19,000 | 885億4452万 | -4.47% |
| 10/09 | 3,365 | 3,365 | 3,290 | 3,305 | -1.78% | 13,200 | 900億4296万 | -3.02% |
| 10/08 | 3,355 | 3,395 | 3,355 | 3,365 | -1.03% | 12,000 | 916億7763万 | -1.41% |
| 10/07 | 3,340 | 3,400 | 3,310 | 3,400 | +1.8% | 21,600 | 926億3119万 | -0.41% |
| 10/06 | 3,340 | 3,350 | 3,305 | 3,340 | +1.06% | 14,100 | 909億9652万 | -2.2% |
| 10/03 | 3,280 | 3,315 | 3,280 | 3,305 | +0.76% | 13,700 | 900億4296万 | -3.25% |
| 10/02 | 3,280 | 3,340 | 3,260 | 3,280 | -0.3% | 21,500 | 893億6185万 | -3.93% |
| 10/01 | 3,390 | 3,395 | 3,285 | 3,290 | -3.24% | 26,100 | 896億3429万 | -3.58% |
| 09/30 | 3,445 | 3,445 | 3,390 | 3,400 | -1.31% | 8,700 | 926億3119万 | -0.26% |
| 09/29 | 3,420 | 3,485 | 3,395 | 3,445 | -1.01% | 32,100 | 938億5719万 | +1.35% |
| 09/26 | 3,465 | 3,480 | 3,440 | 3,480 | +0.43% | 27,700 | 948億1074万 | +2.72% |
| 09/25 | 3,445 | 3,470 | 3,440 | 3,465 | +0.29% | 15,000 | 944億208万 | +2.64% |
| 09/24 | 3,410 | 3,480 | 3,380 | 3,455 | +1.47% | 25,500 | 941億2963万 | +2.74% |
| 09/22 | 3,380 | 3,415 | 3,380 | 3,405 | +1.04% | 26,000 | 927億6741万 | +1.7% |
| 09/19 | 3,400 | 3,415 | 3,355 | 3,370 | -1.32% | 28,500 | 918億1385万 | +1.05% |
| 09/18 | 3,455 | 3,455 | 3,395 | 3,415 | -0.58% | 21,500 | 930億3985万 | +2.71% |
| 09/17 | 3,455 | 3,455 | 3,415 | 3,435 | -0.58% | 25,700 | 935億8474万 | +3.65% |
| 09/16 | 3,480 | 3,480 | 3,445 | 3,455 | -0.58% | 14,500 | 941億2963万 | +4.6% |
| 09/12 | 3,495 | 3,495 | 3,455 | 3,475 | 0% | 13,500 | 946億7452万 | +5.59% |
| 09/11 | 3,475 | 3,475 | 3,435 | 3,475 | +0.14% | 22,400 | 946億7452万 | +5.98% |
| 09/10 | 3,435 | 3,490 | 3,435 | 3,470 | -0.72% | 15,800 | 945億3830万 | +6.18% |
| 09/09 | 3,410 | 3,530 | 3,395 | 3,495 | +1.9% | 39,300 | 952億1941万 | +7.27% |
| 09/08 | 3,430 | 3,430 | 3,385 | 3,430 | +1.03% | 12,700 | 934億4852万 | +5.83% |
| 09/05 | 3,425 | 3,455 | 3,395 | 3,395 | -1.31% | 18,400 | 924億9496万 | +5.24% |
| 09/04 | 3,415 | 3,455 | 3,385 | 3,440 | +0.73% | 22,600 | 937億2096万 | +7.17% |
| 09/03 | 3,420 | 3,430 | 3,360 | 3,415 | -0.15% | 19,300 | 930億3985万 | +6.72% |
| 09/02 | 3,385 | 3,450 | 3,355 | 3,420 | +0.59% | 19,500 | 931億7608万 | +7.28% |
| 09/01 | 3,420 | 3,455 | 3,390 | 3,400 | -0.29% | 19,500 | 926億3119万 | +6.99% |
| 08/29 | 3,370 | 3,445 | 3,350 | 3,410 | +1.19% | 39,600 | 929億363万 | +7.6% |
| 08/28 | 3,255 | 3,410 | 3,220 | 3,370 | +3.22% | 68,000 | 918億1385万 | +6.61% |
| 08/27 | 3,270 | 3,325 | 3,265 | 3,265 | +0.93% | 55,400 | 889億5318万 | +3.55% |
| 08/26 | （IR情報）15:30 株主優待制度の変更に関するお知らせ | |||||||
| 08/26 | 3,180 | 3,235 | 3,165 | 3,235 | +1.25% | 23,600 | 881億3585万 | +2.76% |
| 08/25 | 3,180 | 3,215 | 3,165 | 3,195 | +0.95% | 29,400 | 870億4607万 | +1.62% |
| 08/22 | （5%ルール）三井住友DSアセットマネジメント（3.55%）三井住友銀行（1.59%） | |||||||
| 08/22 | 3,165 | 3,175 | 3,150 | 3,165 | 0% | 9,200 | 862億2874万 | +0.73% |
| 08/21 | 3,180 | 3,190 | 3,165 | 3,165 | -0.47% | 10,900 | 862億2874万 | +0.76% |
| 08/20 | 3,145 | 3,215 | 3,120 | 3,180 | +1.44% | 53,400 | 866億3740万 | +1.27% |
| 08/19 | 3,070 | 3,135 | 3,060 | 3,135 | +1.79% | 29,100 | 854億1140万 | -0.13% |
| 08/18 | 3,105 | 3,105 | 3,075 | 3,080 | -0.16% | 22,500 | 839億1296万 | -1.91% |
| 08/15 | 3,105 | 3,120 | 3,065 | 3,085 | -1.12% | 29,900 | 840億4918万 | -1.81% |
| 08/14 | 3,120 | 3,150 | 3,100 | 3,120 | -0.79% | 25,900 | 850億274万 | -0.67% |
| 08/13 | 3,170 | 3,170 | 3,125 | 3,145 | -0.16% | 22,800 | 856億8385万 | +0.22% |
| 08/12 | 3,140 | 3,175 | 3,140 | 3,150 | -0.32% | 13,700 | 858億2007万 | +0.48% |
| 08/08 | （IR情報）15:30 取締役に対する譲渡制限付株式としての自己株式処分の割当完了に関するお知らせ | |||||||
| 08/08 | 3,165 | 3,170 | 3,150 | 3,160 | -0.16% | 14,900 | 860億9251万 | +0.93% |
| 08/07 | 3,190 | 3,215 | 3,165 | 3,165 | -1.09% | 11,500 | 862億2874万 | +1.25% |
| 08/06 | 3,195 | 3,245 | 3,100 | 3,200 | -0.93% | 75,600 | 871億8229万 | +2.5% |
| 08/05 | 3,075 | 3,285 | 3,060 | 3,230 | +5.56% | 79,300 | 879億9963万 | +3.66% |
| 08/04 | 3,020 | 3,095 | 3,015 | 3,060 | +0.16% | 82,900 | 833億6807万 | -1.58% |
| 08/01 | 3,025 | 3,070 | 3,000 | 3,055 | +1.33% | 87,500 | 832億3184万 | -1.77% |
| 07/31 | （IR情報）14:00 特定子会社の異動に関するお知らせ | |||||||
| 07/31 | （IR情報）14:00 2026年3月期第1四半期決算短信〔日本基準〕(連結) | |||||||
| 07/31 | 3,195 | 3,200 | 2,981 | 3,015 | -5.34% | 158,700 | 821億4207万 | -3.15% |
| 07/30 | 3,120 | 3,190 | 3,120 | 3,185 | +2.25% | 24,500 | 867億7363万 | +2.21% |
| 07/29 | 3,170 | 3,180 | 3,110 | 3,115 | -1.74% | 36,900 | 848億6651万 | 0% |
| 07/28 | 3,155 | 3,190 | 3,140 | 3,170 | -0.16% | 29,300 | 863億6496万 | +1.67% |
| 07/25 | 3,200 | 3,210 | 3,160 | 3,175 | -0.78% | 21,100 | 865億118万 | +1.83% |
| 07/24 | 3,180 | 3,240 | 3,170 | 3,200 | +0.63% | 38,900 | 871億8229万 | +2.73% |
| 07/23 | 3,130 | 3,200 | 3,120 | 3,180 | +1.6% | 31,400 | 866億3740万 | +2.19% |
| 07/22 | 3,150 | 3,165 | 3,130 | 3,130 | -0.63% | 14,200 | 852億7518万 | +0.64% |
| 07/18 | 3,155 | 3,175 | 3,100 | 3,150 | +0.8% | 27,500 | 858億2007万 | +1.32% |
| 07/17 | 3,155 | 3,155 | 3,110 | 3,125 | -0.95% | 10,600 | 851億3896万 | +0.58% |
| 07/16 | 3,110 | 3,155 | 3,070 | 3,155 | +0.8% | 28,800 | 859億5629万 | +1.54% |
| 07/15 | 3,150 | 3,170 | 3,125 | 3,130 | -0.63% | 16,600 | 852億7518万 | +0.87% |
| 07/14 | 3,165 | 3,205 | 3,140 | 3,150 | -0.32% | 27,200 | 858億2007万 | +1.61% |
| 07/11 | （IR情報）15:30 取締役に対する譲渡制限付株式としての自己株式処分に関するお知らせ | |||||||
| 07/11 | 3,140 | 3,205 | 3,140 | 3,160 | +0.8% | 46,200 | 860億9251万 | +2% |
