イベントチャート
2025/08/13～2026/01/20
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 | 1,874 | 1,875 | 1,873 | 1,875 | +1.57% | 400 | 21億9675万 | +2.18% |
| 01/19 | 1,846 | 1,846 | 1,846 | 1,846 | -1.39% | 100 | 21億6277万 | +0.71% |
| 01/16 | 1,872 | 1,872 | 1,872 | 1,872 | +0.11% | 500 | 21億9323万 | +2.13% |
| 01/15 | 1,869 | 1,870 | 1,869 | 1,870 | +1.47% | 300 | 21億9089万 | +2.13% |
| 01/14 | 1,845 | 1,871 | 1,841 | 1,843 | -0.11% | 1,000 | 21億5925万 | +0.71% |
| 01/13 | 1,851 | 1,851 | 1,845 | 1,845 | 0% | 600 | 21億6160万 | +0.87% |
| 01/09 | 1,871 | 1,871 | 1,831 | 1,845 | +0.99% | 500 | 21億6160万 | +0.87% |
| 01/07 | 1,849 | 1,849 | 1,827 | 1,827 | +0.22% | 200 | 21億4051万 | -0.05% |
| 01/06 | 1,855 | 1,875 | 1,823 | 1,823 | -0.11% | 900 | 21億3582万 | -0.27% |
| 01/05 | 1,814 | 1,825 | 1,812 | 1,825 | +0.61% | 800 | 21億3817万 | -0.22% |
| 2025 | ||||||||
| 12/30 | 1,814 | 1,814 | 1,814 | 1,814 | +0.06% | 100 | 21億2528万 | -0.87% |
| 12/29 | 1,811 | 1,813 | 1,811 | 1,813 | -0.66% | 600 | 21億2411万 | -0.98% |
| 12/26 | 1,812 | 1,825 | 1,811 | 1,825 | +0.5% | 600 | 21億3817万 | -0.38% |
| 12/25 | 1,818 | 1,830 | 1,816 | 1,816 | -0.49% | 500 | 21億2762万 | -0.93% |
| 12/24 | 1,826 | 1,826 | 1,823 | 1,825 | +0.44% | 400 | 21億3817万 | -0.49% |
| 12/23 | 1,816 | 1,864 | 1,815 | 1,817 | -1.84% | 400 | 21億2879万 | -0.93% |
| 12/22 | 1,851 | 1,851 | 1,851 | 1,851 | -0.22% | 200 | 21億6863万 | +0.93% |
| 12/19 | 1,855 | 1,855 | 1,855 | 1,855 | -0.27% | 100 | 21億7331万 | +1.15% |
| 12/18 | 1,821 | 1,870 | 1,820 | 1,860 | -1.12% | 600 | 21億7917万 | +1.47% |
| 12/17 | 1,885 | 1,885 | 1,880 | 1,881 | +4.15% | 600 | 22億377万 | +2.67% |
| 12/16 | 1,816 | 1,816 | 1,806 | 1,806 | -0.61% | 600 | 21億1590万 | -1.31% |
| 12/15 | 1,810 | 2,180 | 1,810 | 1,817 | +0.89% | 3,600 | 21億2879万 | -0.76% |
| 12/12 | （IR情報）13:30 連結業績予想と実績値との差異及び通期個別実績値と前期実績値との差異に関するお知らせ | |||||||
| 12/12 | （IR情報）13:30 2025年10月期決算短信〔日本基準〕(連結) | |||||||
| 12/12 | 1,810 | 1,830 | 1,801 | 1,801 | -0.5% | 1,000 | 21億1005万 | -1.69% |
| 12/11 | 1,810 | 1,810 | 1,810 | 1,810 | -0.44% | 300 | 21億2059万 | -1.2% |
| 12/10 | 1,826 | 1,826 | 1,818 | 1,818 | -0.76% | 1,200 | 21億2996万 | -1.25% |
| 12/09 | 1,832 | 1,832 | 1,832 | 1,832 | 0% | 100 | 21億4637万 | -0.97% |
| 12/08 | 1,832 | 1,832 | 1,832 | 1,832 | 0% | 200 | 21億4637万 | -1.45% |
| 12/04 | 1,826 | 1,832 | 1,825 | 1,832 | -0.16% | 500 | 21億4637万 | -1.87% |
| 12/02 | 1,827 | 1,835 | 1,827 | 1,835 | +0.38% | 200 | 21億4988万 | -2.13% |
| 12/01 | 1,832 | 1,833 | 1,828 | 1,828 | -0.11% | 700 | 21億4168万 | -2.92% |
| 11/28 | 1,833 | 1,833 | 1,830 | 1,830 | -0.11% | 800 | 21億4402万 | -3.17% |
| 11/27 | 1,832 | 1,832 | 1,832 | 1,832 | +0.05% | 400 | 21億4637万 | -3.43% |
| 11/26 | 1,843 | 1,843 | 1,831 | 1,831 | -0.11% | 500 | 21億4519万 | -3.83% |
| 11/21 | 1,834 | 1,834 | 1,833 | 1,833 | -0.81% | 300 | 21億4754万 | -4.08% |
| 11/20 | 1,855 | 1,859 | 1,836 | 1,848 | -0.11% | 700 | 21億6511万 | -3.6% |
| 11/19 | 1,847 | 1,850 | 1,845 | 1,850 | +0.93% | 600 | 21億6746万 | -3.85% |
| 11/18 | 1,834 | 1,848 | 1,833 | 1,833 | -0.92% | 500 | 21億4754万 | -5.03% |
| 11/17 | 1,832 | 1,850 | 1,831 | 1,850 | +0.98% | 900 | 21億6746万 | -4.49% |
| 11/13 | 1,845 | 1,850 | 1,832 | 1,832 | 0% | 700 | 21億4637万 | -5.71% |
| 11/12 | 1,833 | 1,833 | 1,830 | 1,832 | -0.05% | 800 | 21億4637万 | -6% |
| 11/11 | 1,832 | 1,850 | 1,830 | 1,833 | -0.11% | 700 | 21億4754万 | -6.29% |
| 11/10 | 1,850 | 1,850 | 1,835 | 1,835 | -0.54% | 700 | 21億4988万 | -6.47% |
| 11/07 | 1,823 | 1,850 | 1,823 | 1,845 | +1.21% | 600 | 21億6160万 | -6.2% |
| 11/06 | 1,822 | 1,850 | 1,822 | 1,823 | +0.16% | 1,300 | 21億3582万 | -7.6% |
| 11/05 | 1,835 | 1,850 | 1,820 | 1,820 | -1.67% | 800 | 21億3231万 | -8.03% |
| 11/04 | 1,826 | 1,851 | 1,818 | 1,851 | +1.42% | 2,000 | 21億6863万 | -6.7% |
| 10/31 | 1,820 | 1,825 | 1,805 | 1,825 | +0.27% | 2,100 | 21億3817万 | -8.25% |
| 10/30 | 1,800 | 1,827 | 1,800 | 1,820 | -10.3% | 9,600 | 21億3231万 | -8.73% |
| 10/29 | 2,050 | 2,053 | 2,029 | 2,029 | -0.93% | 5,400 | 23億7717万 | +1.45% |
| 10/28 | 2,048 | 2,048 | 2,045 | 2,048 | -0.05% | 1,700 | 23億9943万 | +2.55% |
| 10/27 | 2,038 | 2,050 | 2,038 | 2,049 | +0.39% | 1,700 | 24億60万 | +2.76% |
| 10/24 | 2,020 | 2,041 | 2,020 | 2,041 | +0.34% | 1,800 | 23億9123万 | +2.51% |
| 10/23 | 2,024 | 2,034 | 2,020 | 2,034 | +0.59% | 1,100 | 23億8303万 | +2.31% |
| 10/22 | 2,008 | 2,022 | 2,008 | 2,022 | +1% | 1,200 | 23億6897万 | +1.86% |
| 10/21 | 2,000 | 2,002 | 2,000 | 2,002 | +0.2% | 900 | 23億4554万 | +0.96% |
| 10/20 | 2,002 | 2,002 | 1,998 | 1,998 | -0.4% | 2,400 | 23億4085万 | +0.81% |
| 10/17 | 2,005 | 2,006 | 2,005 | 2,006 | 0% | 500 | 23億5022万 | +1.21% |
| 10/16 | 2,001 | 2,006 | 2,001 | 2,006 | +0.2% | 500 | 23億5022万 | +1.26% |
| 10/15 | 2,008 | 2,010 | 2,000 | 2,002 | 0% | 1,200 | 23億4554万 | +1.11% |
| 10/14 | 2,000 | 2,002 | 2,000 | 2,002 | 0% | 1,000 | 23億4554万 | +1.16% |
| 10/10 | 1,996 | 2,010 | 1,996 | 2,002 | -0.89% | 1,000 | 23億4554万 | +1.21% |
| 10/09 | 2,000 | 2,020 | 2,000 | 2,020 | +1% | 2,600 | 23億6663万 | +2.18% |
| 10/08 | 1,990 | 2,000 | 1,990 | 2,000 | +0.5% | 1,400 | 23億4320万 | +1.21% |
| 10/07 | 1,985 | 1,990 | 1,985 | 1,990 | 0% | 500 | 23億3148万 | +0.76% |
| 10/06 | 1,989 | 1,990 | 1,981 | 1,990 | +0.51% | 1,200 | 23億3148万 | +0.76% |
| 10/03 | 1,970 | 1,980 | 1,970 | 1,980 | +0.51% | 700 | 23億1976万 | +0.25% |
| 10/02 | 1,960 | 1,989 | 1,960 | 1,970 | -0.86% | 2,300 | 23億805万 | -0.25% |
| 10/01 | 1,972 | 1,987 | 1,972 | 1,987 | +0.86% | 1,200 | 23億2796万 | +0.61% |
| 09/30 | 1,968 | 1,980 | 1,968 | 1,970 | +0.1% | 2,000 | 23億805万 | -0.25% |
| 09/29 | 1,964 | 1,975 | 1,957 | 1,968 | +0.15% | 4,500 | 23億570万 | -0.35% |
| 09/26 | 1,956 | 1,965 | 1,956 | 1,965 | +0.46% | 1,000 | 23億219万 | -0.51% |
| 09/25 | 1,960 | 1,962 | 1,956 | 1,956 | -0.2% | 1,000 | 22億9164万 | -0.96% |
| 09/24 | 1,958 | 1,960 | 1,956 | 1,960 | +0.05% | 2,200 | 22億9633万 | -0.81% |
| 09/22 | 1,955 | 1,959 | 1,951 | 1,959 | -0.05% | 900 | 22億9516万 | -0.86% |
| 09/19 | 1,973 | 1,973 | 1,960 | 1,960 | -0.66% | 1,000 | 22億9633万 | -0.86% |
| 09/18 | 1,964 | 1,975 | 1,963 | 1,973 | -0.2% | 600 | 23億1156万 | -0.25% |
| 09/17 | 1,977 | 1,977 | 1,977 | 1,977 | +0.46% | 100 | 23億1625万 | -0.05% |
| 09/16 | 1,969 | 1,969 | 1,968 | 1,968 | -0.05% | 300 | 23億570万 | -0.51% |
| 09/12 | （IR情報）15:00 2025年10月期第3四半期決算短信〔日本基準〕(連結) | |||||||
| 09/12 | 1,978 | 1,978 | 1,969 | 1,969 | -0.46% | 600 | 23億688万 | -0.46% |
| 09/11 | 1,976 | 1,978 | 1,976 | 1,978 | -0.1% | 200 | 23億1742万 | -0.05% |
| 09/10 | 1,982 | 1,984 | 1,980 | 1,980 | -0.05% | 1,000 | 23億1976万 | +0.05% |
| 09/09 | 1,982 | 1,982 | 1,981 | 1,981 | 0% | 800 | 23億2093万 | +0.15% |
| 09/08 | 1,988 | 1,988 | 1,981 | 1,981 | -0.35% | 500 | 23億2093万 | +0.15% |
| 09/05 | 1,985 | 1,988 | 1,984 | 1,988 | +0.3% | 700 | 23億2914万 | +0.56% |
| 09/04 | 1,982 | 1,982 | 1,982 | 1,982 | -0.1% | 400 | 23億2211万 | +0.25% |
| 09/03 | 1,984 | 1,984 | 1,984 | 1,984 | 0% | 300 | 23億2445万 | +0.35% |
| 09/02 | 1,984 | 1,984 | 1,984 | 1,984 | 0% | 400 | 23億2445万 | +0.4% |
| 09/01 | 1,984 | 1,984 | 1,984 | 1,984 | -0.1% | 200 | 23億2445万 | +0.46% |
| 08/29 | 1,984 | 1,986 | 1,984 | 1,986 | +0.1% | 300 | 23億2679万 | +0.56% |
| 08/28 | 1,979 | 1,984 | 1,979 | 1,984 | +0.25% | 300 | 23億2445万 | +0.56% |
| 08/27 | 1,977 | 1,979 | 1,977 | 1,979 | +0.1% | 700 | 23億1859万 | +0.3% |
| 08/26 | 1,977 | 1,977 | 1,977 | 1,977 | +0.2% | 200 | 23億1625万 | +0.2% |
| 08/25 | 1,970 | 1,978 | 1,970 | 1,973 | +0.15% | 500 | 23億1156万 | -0.05% |
| 08/22 | 1,970 | 1,973 | 1,970 | 1,970 | +0.1% | 700 | 23億805万 | -0.2% |
| 08/21 | 1,968 | 1,968 | 1,968 | 1,968 | -0.3% | 200 | 23億570万 | -0.35% |
| 08/20 | 1,974 | 1,974 | 1,974 | 1,974 | +0.25% | 100 | 23億1273万 | -0.1% |
| 08/19 | 1,969 | 1,978 | 1,967 | 1,969 | -0.25% | 800 | 23億688万 | -0.35% |
| 08/18 | 1,980 | 1,980 | 1,974 | 1,974 | -0.45% | 300 | 23億1273万 | -0.1% |
| 08/14 | 1,981 | 1,983 | 1,981 | 1,983 | +0.15% | 400 | 23億2328万 | +0.35% |
| 08/13 | 1,979 | 1,980 | 1,978 | 1,980 | +0.05% | 400 | 23億1976万 | +0.2% |
