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 | 1,658 | 1,658 | 1,627 | 1,631 | -1.33% | 6,000 | 120億3359万 | +5.09% |
| 01/19 | 1,652 | 1,653 | 1,600 | 1,653 | +0.24% | 10,100 | 121億9591万 | +6.78% |
| 01/16 | 1,598 | 1,705 | 1,595 | 1,649 | +3.45% | 67,300 | 121億6640万 | +6.8% |
| 01/15 | 1,580 | 1,594 | 1,563 | 1,594 | +1.92% | 14,100 | 117億6061万 | +3.57% |
| 01/14 | 1,554 | 1,567 | 1,549 | 1,564 | +1.23% | 16,000 | 115億3927万 | +1.76% |
| 01/13 | （IR情報）17:15 (訂正)代表取締役会長の逝去及び異動に関するお知らせ | |||||||
| 01/13 | （IR情報）11:30 代表取締役会長の逝去及び異動に関するお知らせ | |||||||
| 01/13 | 1,565 | 1,565 | 1,545 | 1,545 | -0.9% | 24,300 | 113億9908万 | +0.59% |
| 01/09 | 1,564 | 1,564 | 1,556 | 1,559 | -0.26% | 3,300 | 115億237万 | +1.5% |
| 01/08 | 1,565 | 1,570 | 1,561 | 1,563 | -0.13% | 13,300 | 115億3189万 | +1.82% |
| 01/07 | 1,568 | 1,568 | 1,561 | 1,565 | +0.19% | 6,100 | 115億4664万 | +1.95% |
| 01/06 | 1,563 | 1,575 | 1,556 | 1,562 | -0.32% | 8,200 | 115億2451万 | +1.83% |
| 01/05 | 1,575 | 1,576 | 1,558 | 1,567 | 0% | 2,300 | 115億6140万 | +2.15% |
| 2025 | ||||||||
| 12/30 | 1,574 | 1,574 | 1,556 | 1,567 | +0.71% | 4,000 | 115億6140万 | +2.15% |
| 12/29 | 1,532 | 1,556 | 1,532 | 1,556 | +1.7% | 6,400 | 114億8024万 | +1.5% |
| 12/26 | 1,536 | 1,540 | 1,526 | 1,530 | -0.07% | 2,600 | 112億8841万 | -0.13% |
| 12/25 | 1,535 | 1,535 | 1,504 | 1,531 | 0% | 4,200 | 112億9579万 | -0.07% |
| 12/24 | 1,535 | 1,540 | 1,525 | 1,531 | +0.33% | 7,300 | 112億9579万 | 0% |
| 12/23 | 1,524 | 1,531 | 1,524 | 1,526 | +0.13% | 5,200 | 112億5890万 | -0.39% |
| 12/22 | 1,530 | 1,530 | 1,500 | 1,524 | -0.39% | 12,200 | 112億4414万 | -0.65% |
| 12/19 | 1,523 | 1,539 | 1,520 | 1,530 | +0.46% | 6,500 | 112億8841万 | -0.39% |
| 12/18 | 1,504 | 1,524 | 1,495 | 1,523 | +1.87% | 13,000 | 112億3677万 | -1.04% |
| 12/17 | 1,484 | 1,505 | 1,484 | 1,495 | +0.74% | 4,400 | 110億3018万 | -2.99% |
| 12/16 | 1,515 | 1,515 | 1,470 | 1,484 | -2.05% | 15,900 | 109億4902万 | -3.89% |
| 12/15 | 1,514 | 1,516 | 1,502 | 1,515 | -0.13% | 10,100 | 111億7774万 | -2.13% |
| 12/12 | 1,528 | 1,528 | 1,501 | 1,517 | -0.46% | 13,800 | 111億9250万 | -2.13% |
| 12/11 | 1,540 | 1,541 | 1,524 | 1,524 | -0.59% | 11,100 | 112億4414万 | -1.93% |
| 12/10 | 1,535 | 1,535 | 1,529 | 1,533 | -0.2% | 1,700 | 113億1055万 | -1.41% |
| 12/09 | 1,537 | 1,544 | 1,530 | 1,536 | -0.19% | 9,600 | 113億3268万 | -1.29% |
| 12/08 | 1,533 | 1,541 | 1,533 | 1,539 | +0.39% | 2,700 | 113億5481万 | -1.22% |
| 12/05 | 1,540 | 1,540 | 1,533 | 1,533 | -0.45% | 900 | 113億1055万 | -1.73% |
| 12/04 | 1,535 | 1,543 | 1,530 | 1,540 | 0% | 1,100 | 113億6219万 | -1.47% |
| 12/03 | 1,552 | 1,552 | 1,540 | 1,540 | -0.45% | 1,000 | 113億6219万 | -1.6% |
| 12/02 | 1,544 | 1,554 | 1,523 | 1,547 | -0.26% | 1,600 | 114億1384万 | -1.34% |
| 12/01 | 1,557 | 1,557 | 1,543 | 1,551 | -0.39% | 1,600 | 114億4335万 | -1.21% |
| 11/28 | 1,566 | 1,566 | 1,555 | 1,557 | +0.19% | 1,800 | 114億8762万 | -0.89% |
| 11/27 | 1,566 | 1,566 | 1,541 | 1,554 | -0.26% | 3,500 | 114億6548万 | -1.15% |
| 11/26 | 1,556 | 1,558 | 1,549 | 1,558 | +1.17% | 2,600 | 114億9500万 | -0.95% |
| 11/25 | 1,539 | 1,547 | 1,532 | 1,540 | +0.33% | 1,500 | 113億6219万 | -2.16% |
| 11/21 | 1,515 | 1,540 | 1,515 | 1,535 | +0.52% | 1,700 | 113億2530万 | -2.6% |
| 11/20 | 1,523 | 1,545 | 1,515 | 1,527 | +0.46% | 2,600 | 112億6628万 | -3.29% |
| 11/19 | 1,519 | 1,571 | 1,519 | 1,520 | -2.06% | 4,800 | 112億1463万 | -3.98% |
| 11/18 | 1,563 | 1,577 | 1,500 | 1,552 | -0.77% | 5,400 | 114億5073万 | -2.14% |
| 11/17 | 1,586 | 1,586 | 1,564 | 1,564 | -1.39% | 1,900 | 115億3927万 | -1.45% |
| 11/14 | 1,609 | 1,609 | 1,581 | 1,586 | -1% | 3,000 | 117億158万 | -0.13% |
| 11/13 | 1,570 | 1,607 | 1,570 | 1,602 | +2.04% | 4,900 | 118億1963万 | +0.82% |
| 11/12 | 1,575 | 1,575 | 1,570 | 1,570 | -0.32% | 400 | 115億8353万 | -1.32% |
| 11/11 | 1,571 | 1,582 | 1,569 | 1,575 | -0.19% | 1,000 | 116億2042万 | -1.25% |
| 11/10 | 1,577 | 1,578 | 1,571 | 1,578 | +0.45% | 2,000 | 116億4256万 | -1.19% |
| 11/07 | 1,620 | 1,622 | 1,560 | 1,571 | -2.18% | 7,400 | 115億9091万 | -1.94% |
| 11/06 | （IR情報）13:00 2026年3月期第2四半期(中間期)個別業績予想と実績値との差異に関するお知らせ | |||||||
| 11/06 | （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) | |||||||
| 11/06 | 1,588 | 1,635 | 1,531 | 1,606 | +3.01% | 22,100 | 118億4914万 | 0% |
| 11/05 | 1,556 | 1,564 | 1,538 | 1,559 | -0.76% | 2,600 | 115億237万 | -3.11% |
| 11/04 | 1,575 | 1,575 | 1,523 | 1,571 | -0.88% | 4,000 | 115億9091万 | -2.78% |
| 10/31 | 1,585 | 1,588 | 1,565 | 1,585 | -0.25% | 2,700 | 116億9420万 | -2.28% |
| 10/30 | 1,593 | 1,593 | 1,576 | 1,589 | -0.25% | 2,400 | 117億2372万 | -2.28% |
| 10/29 | 1,590 | 1,608 | 1,590 | 1,593 | +0.19% | 900 | 117億5323万 | -2.33% |
| 10/28 | 1,616 | 1,624 | 1,585 | 1,590 | -2.21% | 4,800 | 117億3109万 | -2.81% |
| 10/27 | 1,614 | 1,626 | 1,592 | 1,626 | +2.91% | 3,700 | 119億9670万 | -0.91% |
| 10/24 | 1,580 | 1,588 | 1,555 | 1,580 | 0% | 3,000 | 116億5731万 | -3.89% |
| 10/23 | 1,580 | 1,580 | 1,576 | 1,580 | -0.82% | 4,600 | 116億5731万 | -4.18% |
| 10/22 | 1,572 | 1,594 | 1,565 | 1,593 | +1.14% | 2,000 | 117億5323万 | -3.75% |
| 10/21 | 1,580 | 1,598 | 1,560 | 1,575 | -0.13% | 3,600 | 116億2042万 | -5.12% |
| 10/20 | 1,609 | 1,615 | 1,525 | 1,577 | -1.44% | 6,100 | 116億3518万 | -5.29% |
| 10/17 | 1,613 | 1,613 | 1,585 | 1,600 | -0.5% | 700 | 118億488万 | -4.19% |
| 10/16 | 1,626 | 1,632 | 1,606 | 1,608 | -0.74% | 3,200 | 118億6390万 | -4% |
| 10/15 | 1,640 | 1,640 | 1,600 | 1,620 | +1.25% | 14,200 | 119億5244万 | -3.46% |
| 10/14 | 1,570 | 1,611 | 1,570 | 1,600 | +1.14% | 5,900 | 118億488万 | -4.82% |
| 10/10 | 1,594 | 1,629 | 1,571 | 1,582 | -0.75% | 3,100 | 116億7207万 | -6.11% |
| 10/09 | 1,606 | 1,610 | 1,593 | 1,594 | -1.12% | 4,000 | 117億6061万 | -5.62% |
| 10/08 | 1,635 | 1,635 | 1,612 | 1,612 | -1.53% | 4,700 | 118億9341万 | -4.73% |
| 10/07 | 1,670 | 1,670 | 1,635 | 1,637 | -2.15% | 1,800 | 120億7786万 | -3.36% |
| 10/06 | 1,678 | 1,678 | 1,659 | 1,673 | +2.14% | 1,400 | 123億4347万 | -1.3% |
| 10/03 | 1,651 | 1,686 | 1,635 | 1,638 | -3.13% | 3,600 | 120億8524万 | -3.42% |
| 10/02 | 1,656 | 1,696 | 1,646 | 1,691 | +1.87% | 1,200 | 124億7628万 | -0.41% |
| 10/01 | 1,705 | 1,705 | 1,655 | 1,660 | -2.58% | 4,200 | 122億4756万 | -2.18% |
| 09/30 | 1,728 | 1,728 | 1,700 | 1,704 | -0.76% | 2,000 | 125億7219万 | +0.41% |
| 09/29 | 1,736 | 1,736 | 1,711 | 1,717 | -0.17% | 2,700 | 126億6811万 | +1.3% |
| 09/26 | 1,724 | 1,724 | 1,711 | 1,720 | +1% | 4,800 | 126億9024万 | +1.53% |
| 09/25 | 1,704 | 1,704 | 1,680 | 1,703 | -0.06% | 5,400 | 125億6481万 | +0.59% |
| 09/24 | 1,714 | 1,714 | 1,692 | 1,704 | -0.58% | 4,600 | 125億7219万 | +0.71% |
| 09/22 | 1,712 | 1,720 | 1,709 | 1,714 | +0.12% | 3,100 | 126億4597万 | +1.36% |
| 09/19 | 1,713 | 1,715 | 1,703 | 1,712 | 0% | 3,600 | 126億3122万 | +1.3% |
| 09/18 | 1,703 | 1,718 | 1,703 | 1,712 | +0.23% | 4,800 | 126億3122万 | +1.42% |
| 09/17 | 1,716 | 1,716 | 1,707 | 1,708 | -0.47% | 3,200 | 126億170万 | +1.3% |
| 09/16 | 1,725 | 1,725 | 1,715 | 1,716 | -0.41% | 2,100 | 126億6073万 | +1.9% |
| 09/12 | 1,728 | 1,735 | 1,715 | 1,723 | +1.12% | 5,000 | 127億1238万 | +2.5% |
| 09/11 | 1,710 | 1,710 | 1,701 | 1,704 | -0.12% | 1,300 | 125億7219万 | +1.55% |
| 09/10 | 1,709 | 1,709 | 1,700 | 1,706 | -0.18% | 800 | 125億8695万 | +1.85% |
| 09/09 | 1,699 | 1,730 | 1,699 | 1,709 | +0.59% | 2,200 | 126億908万 | +2.34% |
| 09/08 | 1,700 | 1,701 | 1,689 | 1,699 | 0% | 3,300 | 125億3530万 | +1.92% |
| 09/05 | 1,681 | 1,706 | 1,677 | 1,699 | +1.07% | 9,900 | 125億3530万 | +2.04% |
| 09/04 | 1,684 | 1,695 | 1,677 | 1,681 | -0.77% | 3,000 | 124億250万 | +1.2% |
| 09/03 | 1,660 | 1,736 | 1,656 | 1,694 | +1.5% | 6,400 | 124億9841万 | +2.17% |
| 09/02 | 1,662 | 1,680 | 1,661 | 1,669 | +0.54% | 7,500 | 123億1396万 | +0.79% |
| 09/01 | 1,667 | 1,667 | 1,652 | 1,660 | -0.48% | 3,800 | 122億4756万 | +0.24% |
| 08/29 | 1,672 | 1,672 | 1,668 | 1,668 | -0.71% | 1,900 | 123億658万 | +0.72% |
| 08/28 | 1,689 | 1,689 | 1,677 | 1,680 | -0.36% | 3,100 | 123億9512万 | +1.45% |
| 08/27 | 1,690 | 1,690 | 1,671 | 1,686 | +0.96% | 4,600 | 124億3939万 | +1.81% |
| 08/26 | 1,685 | 1,685 | 1,659 | 1,670 | -0.06% | 1,500 | 123億2134万 | +0.97% |
| 08/25 | 1,665 | 1,689 | 1,655 | 1,671 | +0.6% | 2,700 | 123億2872万 | +1.03% |
| 08/22 | 1,678 | 1,678 | 1,661 | 1,661 | -1.07% | 300 | 122億5494万 | +0.48% |
| 08/21 | 1,683 | 1,687 | 1,668 | 1,679 | -0.65% | 1,400 | 123億8774万 | +1.63% |
