力の源 HD（3561）のイベントチャート

2026/01/23～2026/06/22

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
06/22	1,519	1,523	1,505	1,507	-0.53%	27,500	456億8922万	+1.76%
06/19	1,506	1,524	1,506	1,515	+0.07%	28,900	459億3177万	+2.5%
06/18	1,522	1,530	1,505	1,514	-0.53%	44,600	459億145万	+2.64%
06/17	1,523	1,542	1,522	1,522	0%	34,000	461億4399万	+3.33%
06/17	（空売り報告）GOLDMAN SACHS INTERNATIONAL 363,581株（1.19%）-0.08%
06/16	1,534	1,534	1,516	1,522	+0.07%	26,200	461億4399万	+3.47%
06/15	1,530	1,533	1,518	1,521	-0.52%	31,800	461億1367万	+3.61%
06/12	1,525	1,532	1,517	1,529	+0.79%	53,700	463億5622万	+4.3%
06/11	1,519	1,526	1,503	1,517	+0.13%	38,500	459億9240万	+3.69%
06/11	（空売り報告）モルガン・スタンレーMUFG証券 179,449株（0.59%）-0.1%
06/10	1,500	1,528	1,500	1,515	+1%	62,000	459億3177万	+3.63%
06/09	1,491	1,500	1,485	1,500	+0.81%	31,000	454億7700万	+2.67%
06/08	1,482	1,492	1,477	1,488	+0.2%	43,200	451億1318万	+1.92%
06/08	（空売り報告）GOLDMAN SACHS INTERNATIONAL 386,281株（1.27%）-0.04%
06/05	1,459	1,489	1,459	1,485	+1.64%	43,800	450億2223万	+1.71%
06/04	1,451	1,464	1,446	1,461	+0.76%	32,500	442億9459万	+0.07%
06/03	1,435	1,450	1,430	1,450	+1.05%	34,700	439億6110万	-0.68%
06/02	1,443	1,445	1,434	1,435	-0.55%	35,200	435億633万	-1.71%
06/02	（空売り報告）GOLDMAN SACHS INTERNATIONAL 398,081株（1.31%）+0.02%
06/01	1,482	1,482	1,443	1,443	-2.89%	44,100	437億4887万	-1.23%
05/29	1,455	1,492	1,450	1,486	+2.13%	55,900	450億5254万	+1.57%
05/28	1,441	1,455	1,441	1,455	+0.14%	26,900	441億1269万	-0.48%
05/27	1,459	1,459	1,440	1,453	+0.76%	39,600	440億5205万	-0.62%
05/26	1,439	1,448	1,435	1,442	+0.56%	24,500	437億1855万	-1.44%
05/26	（空売り報告）GOLDMAN SACHS INTERNATIONAL 393,881株（1.29%）-0.01%
05/25	1,451	1,455	1,433	1,434	-0.9%	36,400	434億7601万	-1.98%
05/22	1,455	1,457	1,437	1,447	-0.82%	31,500	438億7014万	-1.09%
05/21	1,462	1,467	1,456	1,459	-0.41%	21,500	442億3396万	-0.27%
05/20	1,460	1,466	1,450	1,465	+0.41%	31,900	444億1587万	+0.14%
05/19	1,445	1,465	1,445	1,459	+1.18%	40,400	442億3396万	-0.34%
05/19	（空売り報告）GOLDMAN SACHS INTERNATIONAL 396,381株（1.3%）+0.01%
05/18	1,440	1,446	1,428	1,442	+0.35%	41,400	437億1855万	-1.5%
05/18	（空売り報告）GOLDMAN SACHS INTERNATIONAL 393,981株（1.29%）-0.1%
05/15	1,450	1,461	1,427	1,437	-1.1%	61,500	435億6696万	-1.91%
05/15	（空売り報告）Nomura International plc 151,027株（0.49%）-0.1%義務消失
05/14	（IR情報）11:30 2026年3月期決算短信〔日本基準〕(連結)
05/14	（IR情報）11:30 2026年3月期決算補足説明資料
05/14	（IR情報）11:30 剰余金の配当に関するお知らせ
05/14	1,470	1,474	1,445	1,453	-0.82%	97,800	440億5205万	-0.89%
05/13	1,463	1,473	1,463	1,465	+0.14%	34,000	444億1587万	-0.14%
05/12	1,463	1,464	1,459	1,463	+0.14%	12,600	443億5523万	-0.34%
05/11	1,464	1,465	1,459	1,461	-0.41%	26,900	442億9459万	-0.48%
05/08	1,481	1,484	1,454	1,467	-0.95%	36,600	444億7650万	-0.07%
05/07	1,492	1,494	1,477	1,481	-0.2%	32,300	449億95万	+0.95%
05/01	1,473	1,484	1,466	1,484	+0.75%	22,700	449億9191万	+1.02%
04/30	1,490	1,498	1,466	1,473	-1.14%	38,400	446億5841万	+0.2%
04/28	1,476	1,490	1,465	1,490	+0.4%	52,100	451億7382万	+1.22%
04/27	1,465	1,485	1,460	1,484	+1.44%	43,200	449億9191万	+0.68%
04/27	（空売り報告）Nomura International plc 180,206株（0.59%）-0.1%
04/24	（IR情報）16:00 固定資産の取得(土地)に関するお知らせ
04/24	1,460	1,466	1,451	1,463	+0.21%	41,200	443億5523万	-0.81%
04/23	1,464	1,466	1,456	1,460	-0.07%	38,700	442億6428万	-1.22%
04/22	1,486	1,486	1,461	1,461	-1.68%	36,000	442億9459万	-1.42%
04/21	1,475	1,486	1,475	1,486	+1.02%	40,000	450億5254万	+0.07%
04/21	（空売り報告）Nomura International plc 211,940株（0.69%）-0.1%
04/21	（空売り報告）モルガン・スタンレーMUFG証券 211,149株（0.69%）-0.09%
04/20	1,461	1,474	1,456	1,471	+0.82%	34,900	445億9777万	-1.08%
04/17	1,466	1,468	1,453	1,459	-0.34%	32,700	442億3396万	-2.01%
04/16	1,451	1,466	1,451	1,464	+0.9%	45,700	443億8555万	-1.88%
04/15	1,438	1,455	1,438	1,451	+0.9%	44,800	439億9141万	-2.81%
04/14	1,453	1,454	1,428	1,438	-0.35%	55,400	435億9728万	-3.81%
04/14	（空売り報告）Nomura International plc 241,903株（0.79%）-0.1%
04/13	1,467	1,478	1,443	1,443	-1.64%	80,000	437億4887万	-3.61%
04/10	1,469	1,479	1,463	1,467	-0.07%	44,800	444億7650万	-2.13%
04/09	1,485	1,493	1,462	1,468	-0.74%	63,700	445億682万	-2.13%
04/09	（空売り報告）モルガン・スタンレーMUFG証券 236,949株（0.78%）-0.11%
04/08	1,475	1,485	1,469	1,479	+1.02%	60,300	448億4032万	-1.27%
04/08	（空売り報告）GOLDMAN SACHS INTERNATIONAL 424,281株（1.39%）-0.01%
04/07	1,470	1,488	1,460	1,464	+0.62%	71,600	443億8555万	-2.27%
04/06	1,476	1,476	1,455	1,455	-0.95%	56,500	441億1269万	-2.94%
04/03	1,477	1,490	1,468	1,469	-1.34%	62,100	445億3714万	-2.2%
04/03	（空売り報告）GOLDMAN SACHS INTERNATIONAL 426,181株（1.4%）+0.01%
04/02	1,498	1,510	1,477	1,489	+0.4%	62,800	451億4350万	-1%
04/02	（空売り報告）GOLDMAN SACHS INTERNATIONAL 424,081株（1.39%）-0.01%
04/01	1,490	1,495	1,478	1,483	+2.49%	62,700	449億6159万	-1.53%
03/31	1,450	1,459	1,437	1,447	-0.75%	66,500	438億7014万	-4.05%
03/30	1,428	1,471	1,420	1,458	-3.89%	128,900	442億364万	-3.51%
03/27	1,512	1,517	1,500	1,517	+0.13%	170,800	459億9240万	+0.2%
03/26	1,538	1,538	1,506	1,515	-1.05%	78,700	459億3177万	+0.07%
03/26	（空売り報告）GOLDMAN SACHS INTERNATIONAL 424,511株（1.4%）+0.01%
03/25	1,535	1,540	1,527	1,531	+0.13%	45,600	464億1685万	+1.12%
03/25	（空売り報告）GOLDMAN SACHS INTERNATIONAL 423,411株（1.39%）-0.09%
03/24	1,530	1,534	1,517	1,529	+1.59%	54,200	463億5622万	+0.99%
03/23	1,520	1,532	1,502	1,505	-2.15%	83,600	456億2859万	-0.59%
03/19	1,550	1,554	1,538	1,538	-1.41%	41,700	466億2908万	+1.52%
03/18	（IR情報）15:30 株主優待券の電子化に関するお知らせ
03/18	1,555	1,561	1,555	1,560	+0.65%	51,000	472億9608万	+3.11%
03/17	1,526	1,550	1,526	1,550	+1.84%	59,600	469億9290万	+2.72%
03/16	（IR情報）11:30 連結子会社からの配当金受領に関するお知らせ
03/16	1,537	1,543	1,521	1,522	-0.59%	52,100	461億4399万	+1.06%
03/13	1,510	1,536	1,510	1,531	+1.06%	77,700	464億1685万	+1.8%
03/12	1,503	1,518	1,502	1,515	+0.8%	61,100	459億3177万	+0.93%
03/12	（空売り報告）GOLDMAN SACHS INTERNATIONAL 450,411株（1.48%）-0.02%
03/11	1,503	1,510	1,501	1,503	-0.07%	26,500	455億6795万	+0.33%
03/10	1,495	1,510	1,489	1,504	+1.42%	40,100	455億9827万	+0.53%
03/09	1,472	1,490	1,460	1,483	-0.67%	78,500	449億6159万	-0.67%
03/06	1,480	1,494	1,474	1,493	+0.88%	45,400	452億6477万	+0.13%
03/05	1,462	1,487	1,461	1,480	+2.92%	54,800	448億7064万	-0.54%
03/05	（空売り報告）GOLDMAN SACHS INTERNATIONAL 455,936株（1.5%）+0.06%
03/04	1,460	1,461	1,436	1,438	-2.11%	92,800	435億9728万	-3.16%
03/03	1,500	1,502	1,469	1,469	-2.07%	64,400	445億3714万	-1.08%
03/02	1,515	1,518	1,500	1,500	-1.12%	55,800	454億7700万	+1.08%
02/27	1,511	1,525	1,511	1,517	+0.13%	50,200	459億9240万	+2.43%
02/26	1,540	1,540	1,511	1,515	-1.62%	59,500	459億3177万	+2.5%
02/25	1,531	1,545	1,530	1,540	+0.59%	51,600	466億8972万	+4.41%
02/25	（空売り報告）Nomura International plc 272,693株（0.89%）-0.1%
02/24	1,516	1,535	1,512	1,531	+0.72%	40,900	464億1685万	+4.08%
02/20	1,538	1,538	1,516	1,520	-1.23%	36,800	460億8336万	+3.61%
02/19	1,531	1,539	1,527	1,539	+0.79%	38,500	466億5940万	+5.12%
02/19	（空売り報告）Nomura International plc 302,187株（0.99%）-0.05%
02/18	1,516	1,535	1,513	1,527	+0.86%	54,100	462億9558万	+4.66%
02/17	1,517	1,541	1,510	1,514	-0.26%	60,000	459億145万	+4.05%
02/16	1,531	1,540	1,518	1,518	-0.78%	59,500	460億2272万	+4.47%
02/13	1,540	1,544	1,518	1,530	-0.46%	82,900	463億8654万	+5.59%
02/12	（IR情報）11:30 2026年3月期第3四半期決算補足説明資料
02/12	（IR情報）11:30 2026年3月期第3四半期決算短信〔日本基準〕(連結)
02/12	1,494	1,537	1,458	1,537	+3.43%	233,200	465億9876万	+6.37%
02/12	（空売り報告）Nomura International plc 318,215株（1.04%）-0.07%
02/10	1,475	1,487	1,475	1,486	+1.23%	75,000	450億5254万	+3.19%
02/10	（空売り報告）Nomura International plc 339,375株（1.11%）+0.1%
02/10	（空売り報告）モルガン・スタンレーMUFG証券 271,249株（0.89%）-0.03%
02/10	（空売り報告）GOLDMAN SACHS INTERNATIONAL 436,936株（1.44%）+0.44%
02/09	1,477	1,481	1,455	1,468	0%	71,100	445億682万	+2.16%
02/06	1,472	1,474	1,457	1,468	-0.47%	46,400	445億682万	+2.3%
02/05	1,463	1,475	1,460	1,475	+1.51%	55,900	447億1905万	+2.93%
02/04	1,453	1,462	1,450	1,453	0%	42,400	440億5205万	+1.61%
02/03	1,450	1,459	1,445	1,453	+0.76%	52,100	440億5205万	+1.75%
02/02	1,448	1,458	1,441	1,442	+0.42%	52,900	437億1855万	+1.19%
01/30	1,425	1,437	1,420	1,436	+0.77%	44,600	435億3664万	+0.98%
01/29	1,406	1,425	1,396	1,425	+1.28%	58,000	432億315万	+0.28%
01/28	1,420	1,420	1,407	1,407	-1.12%	46,300	426億5742万	-0.85%
01/27	1,429	1,432	1,417	1,423	-0.56%	55,600	431億4251万	+0.42%
01/27	（空売り報告）Nomura International plc 307,628株（1.01%）+0.03%
01/26	1,438	1,440	1,431	1,431	-0.49%	36,300	433億8505万	+1.2%
01/23	1,446	1,455	1,437	1,438	-0.21%	41,800	435億9728万	+1.99%
01/16	（IR情報）13:20 株主優待の発送及び配信日に関するお知らせ

力の源 HD（3561）のイベントチャート

2026/01/23～2026/06/22

イベント情報＆株価推移

開示資料

決算

株式

チャート