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	2,560	2,575	2,525	2,562	-0.85%	6,800	91億303万	+1.22%
03/05	2,547	2,599	2,544	2,584	+5%	9,300	91億8120万	+2.3%
03/04	2,541	2,563	2,403	2,461	-5.89%	26,300	87億4417万	-2.38%
03/03	2,611	2,677	2,597	2,615	+0.38%	14,400	92億9135万	+3.73%
03/02	2,613	2,654	2,576	2,605	-1.96%	17,200	92億5582万	+3.58%
02/27	2,652	2,682	2,627	2,657	-1.26%	9,700	94億4058万	+5.86%
02/26	2,640	2,700	2,640	2,691	+2.67%	19,600	95億6138万	+7.64%
02/25	2,603	2,637	2,591	2,621	+0.89%	17,000	93億1266万	+5.39%
02/24	2,564	2,600	2,554	2,598	+1.48%	8,000	92億3094万	+4.8%
02/20	2,588	2,588	2,512	2,560	-1.5%	4,600	90億9593万	+3.6%
02/19	2,506	2,600	2,506	2,599	+3.71%	12,700	92億3450万	+5.48%
02/18	2,533	2,533	2,485	2,506	-0.28%	5,500	89億406万	+2.08%
02/17	2,464	2,513	2,459	2,513	+1.78%	18,600	89億2893万	+2.61%
02/16	2,453	2,476	2,401	2,469	-0.88%	12,000	87億7259万	+1.19%
02/13	（IR情報）15:45 2026年3月期第3四半期決算短信〔日本基準〕(連結)
02/13	2,500	2,500	2,459	2,491	-0.2%	14,500	88億5076万	+2.38%
02/12	2,500	2,505	2,491	2,496	+0.2%	10,000	88億6853万	+2.89%
02/10	2,525	2,535	2,484	2,491	-1.11%	7,400	88億5076万	+3.02%
02/09	2,528	2,537	2,500	2,519	0%	14,900	89億5025万	+4.52%
02/06	2,475	2,519	2,465	2,519	+1.37%	10,600	89億5025万	+4.96%
02/05	2,522	2,522	2,475	2,485	-1.11%	2,400	88億2944万	+4.02%
02/04	2,485	2,515	2,470	2,513	+2.95%	21,400	89億2893万	+5.68%
02/03	2,424	2,511	2,424	2,441	+1.08%	13,000	86億7311万	+3.17%
02/02	2,454	2,460	2,400	2,415	-0.54%	9,100	85億8073万	+2.42%
01/30	2,425	2,435	2,401	2,428	+0.12%	3,700	86億2692万	+3.36%
01/29	2,446	2,463	2,425	2,425	-0.82%	7,200	86億1626万	+3.72%
01/28	2,455	2,455	2,427	2,445	-0.41%	7,300	86億8732万	+5.12%
01/27	2,448	2,480	2,441	2,455	-0.61%	5,700	87億2285万	+6.09%
01/26	2,457	2,470	2,402	2,470	+0.41%	9,700	87億7615万	+7.39%
01/23	2,453	2,493	2,431	2,460	-0.49%	8,600	87億4062万	+7.61%
01/22	2,410	2,472	2,409	2,472	+2.49%	13,600	87億8325万	+8.8%
01/21	2,373	2,412	2,353	2,412	+1.34%	7,800	85億7007万	+6.87%
01/20	2,415	2,415	2,370	2,380	-1.2%	6,300	84億5637万	+6.01%
01/19	2,414	2,419	2,370	2,409	-0.04%	5,000	85億5941万	+7.83%
01/16	2,385	2,414	2,370	2,410	+1.3%	18,600	85億6296万	+8.46%
01/15	2,380	2,381	2,370	2,379	-0.21%	6,100	84億5282万	+7.6%
01/14	2,343	2,384	2,343	2,384	+1.75%	8,800	84億7058万	+8.36%
01/13	2,320	2,344	2,308	2,343	+2.09%	17,800	83億2490万	+6.99%
01/09	2,304	2,304	2,293	2,295	-0.13%	11,700	81億5435万	+5.28%
01/08	2,300	2,313	2,297	2,298	-0.56%	7,100	81億6501万	+5.85%
01/07	2,294	2,316	2,294	2,311	+0.74%	5,700	82億1120万	+6.79%
01/06	2,304	2,308	2,280	2,294	0%	11,000	81億5080万	+6.45%
01/05	2,260	2,302	2,260	2,294	+1.55%	10,700	81億5080万	+6.85%
2025
12/30	2,248	2,260	2,248	2,259	+0.44%	6,700	80億2644万	+5.66%
12/29	2,237	2,249	2,230	2,249	+1.4%	4,700	79億9091万	+5.54%
12/26	2,216	2,223	2,204	2,218	+0.09%	8,000	78億8077万	+4.47%
12/25	2,244	2,244	2,205	2,216	-0.45%	16,200	78億7366万	+4.68%
12/24	2,184	2,235	2,184	2,226	+1.92%	21,900	79億919万	+5.55%
12/23	2,162	2,200	2,162	2,184	+1.16%	9,300	77億5996万	+3.95%
12/22	2,140	2,167	2,140	2,159	+0.94%	12,600	76億7113万	+2.91%
12/19	2,132	2,139	2,120	2,139	+0.75%	5,200	76億7万	+2.05%
12/18	2,120	2,123	2,102	2,123	+0.19%	5,100	75億4322万	+1.43%
12/17	2,112	2,122	2,106	2,119	+0.33%	6,900	75億2901万	+1.15%
12/16	2,116	2,116	2,112	2,112	-0.19%	800	75億414万	+0.81%
12/15	2,114	2,117	2,103	2,116	+0.71%	6,200	75億1835万	+0.95%
12/12	2,118	2,118	2,093	2,101	+0.29%	4,500	74億6505万	+0.24%
12/11	2,129	2,129	2,080	2,095	-0.8%	5,300	74億4374万	-0.14%
12/10	2,115	2,123	2,112	2,112	-0.61%	2,900	75億414万	+0.67%
12/09	2,120	2,139	2,101	2,125	+0.14%	3,700	75億5033万	+1.14%
12/08	2,114	2,135	2,105	2,122	+0.43%	2,400	75億3967万	+1%
12/05	2,124	2,124	2,101	2,113	-0.52%	1,600	75億769万	+0.52%
12/04	2,094	2,143	2,094	2,124	+1.43%	9,200	75億4678万	+1%
12/03	2,080	2,105	2,080	2,094	+0.62%	13,600	74億4018万	-0.43%
12/02	2,103	2,103	2,080	2,081	-1%	6,000	73億9399万	-1.14%
12/01	2,106	2,113	2,094	2,102	-0.19%	4,800	74億6861万	-0.24%
11/28	2,098	2,130	2,094	2,106	+0.77%	12,400	74億8282万	-0.14%
11/27	2,074	2,098	2,073	2,090	+0.77%	9,600	74億2597万	-0.99%
11/26	2,060	2,081	2,050	2,074	+0.24%	2,100	73億6912万	-1.85%
11/25	2,092	2,099	2,058	2,069	+0.29%	3,700	73億5135万	-2.27%
11/21	2,035	2,063	2,013	2,063	-0.05%	8,600	73億3004万	-2.69%
11/20	2,036	2,064	2,026	2,064	+2.89%	12,000	73億3359万	-2.82%
11/19	2,041	2,042	2,005	2,006	-1.81%	13,500	71億2751万	-5.69%
11/18	2,077	2,086	2,042	2,043	-2.11%	9,400	72億5897万	-4.08%
11/17	2,095	2,100	2,071	2,087	-1.09%	5,700	74億1531万	-2.16%
11/14	2,077	2,117	2,066	2,110	+1.59%	19,000	74億9703万	-1.26%
11/13	2,061	2,079	2,060	2,077	-4.15%	41,700	73億7978万	-2.9%
11/12	（IR情報）15:45 2026年3月期中間期決算説明資料
11/12	（IR情報）15:45 業績予想の修正および配当予想の修正に関するお知らせ
11/12	（IR情報）15:45 2026年3月期第2四半期(中間期)連結業績予想値と実績値との差異に関するお知らせ
11/12	（IR情報）15:45 当社代表取締役会長が保有する株式の従業員に対する贈与に関するお知らせ
11/12	（IR情報）15:45 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	2,145	2,167	2,126	2,167	+1.64%	7,100	76億9956万	+1.12%
11/11	2,139	2,148	2,130	2,132	+0.09%	2,500	75億7520万	-0.61%
11/10	2,101	2,148	2,090	2,130	+0.76%	5,400	75億6809万	-0.75%
11/07	2,121	2,121	2,091	2,114	-1.31%	9,300	75億1124万	-1.49%
11/06	2,102	2,160	2,102	2,142	+1.76%	3,700	76億1073万	-0.19%
11/05	2,147	2,160	2,076	2,105	-3.17%	13,000	74億7927万	-1.91%
11/04	2,147	2,175	2,147	2,174	+1.35%	2,600	77億2443万	+1.16%
10/31	2,148	2,151	2,125	2,145	+0.23%	2,500	76億2139万	-0.19%
10/30	2,131	2,150	2,124	2,140	0%	8,200	76億362万	-0.56%
10/29	2,134	2,146	2,129	2,140	+0.8%	8,200	76億362万	-0.6%
10/28	2,137	2,137	2,123	2,123	-0.66%	2,900	75億4322万	-1.39%
10/27	2,139	2,145	2,131	2,137	+0.05%	8,700	75億9297万	-0.84%
10/24	2,142	2,146	2,135	2,136	-0.14%	1,900	75億8941万	-0.88%
10/23	2,170	2,170	2,128	2,139	-0.97%	6,200	76億7万	-0.65%
10/22	2,155	2,160	2,141	2,160	+0.23%	1,400	76億7469万	+0.37%
10/21	2,160	2,160	2,142	2,155	-0.09%	4,900	76億5692万	+0.33%
10/20	2,154	2,182	2,154	2,157	+0.23%	1,700	76億6403万	+0.65%
10/17	2,164	2,180	2,152	2,152	-0.69%	7,700	76億4626万	+0.65%
10/16	（IR情報）11:00 鹿児島営業所の移転に関するお知らせ
10/16	2,149	2,167	2,120	2,167	+1.5%	2,200	76億9956万	+1.59%
10/15	2,095	2,135	2,093	2,135	+2.35%	3,500	75億8586万	+0.33%
10/14	2,100	2,102	2,071	2,086	-1.65%	11,000	74億1176万	-1.74%
10/10	2,159	2,159	2,117	2,121	-2.3%	3,200	75億3612万	+0.05%
10/09	2,157	2,198	2,145	2,171	+0.28%	8,900	77億1377万	+2.65%
10/08	2,193	2,193	2,140	2,165	-1.28%	5,500	76億9245万	+2.7%
10/07	2,180	2,211	2,180	2,193	-0.23%	4,900	77億9194万	+4.33%

3374 内外テック

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