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 | 158 | 161 | 158 | 160 | +0.63% | 14,100 | 21億6182万 | +0.63% |
| 01/19 | 160 | 160 | 154 | 159 | +0.63% | 29,100 | 21億4831万 | 0% |
| 01/16 | 161 | 162 | 156 | 158 | -1.86% | 47,800 | 21億3480万 | -0.63% |
| 01/15 | 159 | 161 | 159 | 161 | +0.63% | 11,300 | 21億7533万 | +1.26% |
| 01/14 | 162 | 162 | 160 | 160 | -1.23% | 6,200 | 21億6182万 | +0.63% |
| 01/13 | 162 | 163 | 161 | 162 | 0% | 12,900 | 21億8884万 | +1.89% |
| 01/09 | 162 | 163 | 162 | 162 | 0% | 3,200 | 21億8884万 | +1.89% |
| 01/08 | 160 | 162 | 160 | 162 | +1.25% | 5,600 | 21億8884万 | +1.89% |
| 01/07 | 161 | 161 | 158 | 160 | -0.62% | 7,600 | 21億6182万 | +0.63% |
| 01/06 | 162 | 163 | 160 | 161 | +2.55% | 20,200 | 21億7533万 | +1.26% |
| 01/05 | 157 | 159 | 156 | 157 | -1.26% | 12,200 | 21億2129万 | -1.26% |
| 2025 | ||||||||
| 12/30 | 155 | 161 | 155 | 159 | +1.92% | 9,800 | 21億4831万 | 0% |
| 12/29 | 160 | 160 | 153 | 156 | -1.27% | 33,100 | 21億778万 | -2.5% |
| 12/26 | 158 | 161 | 156 | 158 | 0% | 101,900 | 21億3480万 | -1.25% |
| 12/25 | 161 | 161 | 157 | 158 | 0% | 43,500 | 21億3480万 | -1.25% |
| 12/24 | 159 | 162 | 156 | 158 | +1.94% | 294,400 | 21億3480万 | -1.25% |
| 12/23 | 155 | 162 | 155 | 155 | -1.27% | 51,600 | 20億9426万 | -3.13% |
| 12/22 | 156 | 163 | 154 | 157 | +0.64% | 28,200 | 21億2129万 | -1.88% |
| 12/19 | 157 | 160 | 156 | 156 | -1.89% | 36,200 | 21億778万 | -3.11% |
| 12/18 | 161 | 161 | 159 | 159 | -1.24% | 36,200 | 21億4831万 | -1.24% |
| 12/17 | 161 | 162 | 160 | 161 | 0% | 20,700 | 21億7533万 | -0.62% |
| 12/16 | 162 | 162 | 161 | 161 | 0% | 16,000 | 21億7533万 | -0.62% |
| 12/15 | 160 | 162 | 160 | 161 | 0% | 2,700 | 21億7533万 | -1.23% |
| 12/12 | 162 | 163 | 161 | 161 | 0% | 14,100 | 21億7533万 | -1.23% |
| 12/11 | 161 | 162 | 160 | 161 | +0.63% | 13,600 | 21億7533万 | -1.83% |
| 12/10 | 162 | 162 | 160 | 160 | 0% | 3,300 | 21億6182万 | -2.44% |
| 12/09 | 161 | 161 | 160 | 160 | -0.62% | 1,600 | 21億6182万 | -3.03% |
| 12/08 | 160 | 162 | 160 | 161 | +0.63% | 3,300 | 21億7533万 | -2.42% |
| 12/05 | 163 | 163 | 160 | 160 | 0% | 12,600 | 21億6182万 | -3.03% |
| 12/04 | 160 | 161 | 160 | 160 | 0% | 12,800 | 21億6182万 | -3.61% |
| 12/03 | 161 | 161 | 160 | 160 | -0.62% | 17,100 | 21億6182万 | -4.19% |
| 12/02 | 161 | 162 | 161 | 161 | -0.62% | 2,600 | 21億7533万 | -3.59% |
| 12/01 | 161 | 162 | 161 | 162 | +0.62% | 7,000 | 21億8884万 | -3.57% |
| 11/28 | 161 | 163 | 159 | 161 | +0.63% | 17,100 | 21億7533万 | -4.73% |
| 11/27 | 162 | 163 | 160 | 160 | -0.62% | 6,100 | 21億6182万 | -5.88% |
| 11/26 | 163 | 163 | 161 | 161 | +0.63% | 8,000 | 21億7533万 | -5.29% |
| 11/25 | 161 | 169 | 160 | 160 | -0.62% | 15,400 | 21億6182万 | -6.43% |
| 11/21 | 161 | 163 | 160 | 161 | 0% | 5,700 | 21億7533万 | -6.4% |
| 11/20 | 162 | 163 | 161 | 161 | 0% | 4,100 | 21億7533万 | -6.4% |
| 11/19 | 163 | 163 | 161 | 161 | -0.62% | 4,900 | 21億7533万 | -6.94% |
| 11/18 | 162 | 162 | 162 | 162 | 0% | 10,100 | 21億8884万 | -6.36% |
| 11/17 | 166 | 166 | 160 | 162 | -2.41% | 16,000 | 21億8884万 | -6.9% |
| 11/14 | 175 | 175 | 158 | 166 | -3.49% | 78,800 | 22億4289万 | -5.14% |
| 11/13 | （IR情報）16:40 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) | |||||||
| 11/13 | （IR情報）16:40 営業外収益の計上に関するお知らせ | |||||||
| 11/13 | （IR情報）16:40 2026年3月期第2四半期決算補足説明資料及び中期経営計画 | |||||||
| 11/13 | （IR情報）16:40 代表取締役社長CEOによる2026年3月期第2四半期決算に寄せたメッセージ公開について | |||||||
| 11/13 | 170 | 172 | 170 | 172 | +1.18% | 7,400 | 23億2396万 | -1.71% |
| 11/12 | 172 | 172 | 170 | 170 | -1.16% | 13,900 | 22億9694万 | -2.86% |
| 11/11 | 172 | 172 | 170 | 172 | 0% | 5,400 | 23億2396万 | -1.71% |
| 11/10 | 170 | 172 | 170 | 172 | 0% | 6,100 | 23億2396万 | -1.71% |
| 11/07 | 172 | 173 | 171 | 172 | 0% | 6,500 | 23億2396万 | -2.27% |
| 11/06 | 174 | 174 | 171 | 172 | -1.15% | 3,500 | 23億2396万 | -2.82% |
| 11/05 | 171 | 174 | 171 | 174 | +2.35% | 4,800 | 23億5098万 | -2.25% |
| 11/04 | 171 | 175 | 170 | 170 | -0.58% | 30,600 | 22億9694万 | -5.03% |
| 10/31 | 173 | 174 | 169 | 171 | -0.58% | 12,400 | 23億1045万 | -5.52% |
| 10/30 | 172 | 174 | 171 | 172 | +0.58% | 2,500 | 23億2396万 | -5.49% |
| 10/29 | 178 | 178 | 170 | 171 | -3.93% | 21,200 | 23億1045万 | -7.07% |
| 10/28 | 180 | 180 | 177 | 178 | -1.11% | 3,400 | 24億503万 | -4.3% |
| 10/27 | 180 | 181 | 178 | 180 | -1.1% | 11,600 | 24億3205万 | -3.74% |
| 10/24 | 178 | 183 | 178 | 182 | +3.41% | 5,800 | 24億5907万 | -3.7% |
| 10/23 | 179 | 179 | 176 | 176 | -2.22% | 9,200 | 23億7800万 | -7.37% |
| 10/22 | 177 | 181 | 177 | 180 | +1.12% | 3,100 | 24億3205万 | -5.76% |
| 10/21 | 176 | 178 | 176 | 178 | +0.56% | 9,700 | 24億503万 | -7.29% |
| 10/20 | 179 | 181 | 176 | 177 | -1.12% | 9,000 | 23億9152万 | -8.29% |
| 10/17 | 177 | 183 | 174 | 179 | +1.7% | 27,000 | 24億1854万 | -7.73% |
| 10/16 | 174 | 187 | 172 | 176 | +1.73% | 29,200 | 23億7800万 | -10.2% |
| 10/15 | 172 | 173 | 169 | 173 | +0.58% | 8,800 | 23億3747万 | -12.18% |
| 10/14 | 176 | 177 | 169 | 172 | -3.91% | 31,800 | 23億2396万 | -13.57% |
| 10/10 | 181 | 182 | 179 | 179 | -1.65% | 8,700 | 24億1854万 | -10.5% |
| 10/09 | 177 | 185 | 175 | 182 | +4% | 40,800 | 24億5907万 | -9.45% |
| 10/08 | 175 | 179 | 173 | 175 | +1.74% | 24,800 | 23億6449万 | -13.79% |
| 10/07 | 174 | 176 | 170 | 172 | +1.18% | 22,100 | 23億2396万 | -16.1% |
| 10/06 | 176 | 177 | 165 | 170 | -2.86% | 138,800 | 22億9694万 | -17.87% |
| 10/03 | 186 | 190 | 174 | 175 | -4.89% | 142,800 | 23億6449万 | -16.27% |
| 10/02 | 200 | 201 | 182 | 184 | -6.12% | 163,600 | 24億8610万 | -12.38% |
| 10/01 | 205 | 209 | 192 | 196 | -2% | 132,000 | 26億4823万 | -7.11% |
| 09/30 | 206 | 209 | 198 | 200 | -2.91% | 62,900 | 27億228万 | -5.21% |
| 09/29 | 211 | 214 | 204 | 206 | -1.9% | 45,900 | 27億8335万 | -2.37% |
| 09/26 | 210 | 216 | 205 | 210 | 0% | 33,100 | 28億3739万 | 0% |
| 09/25 | 219 | 219 | 207 | 210 | -2.78% | 40,800 | 28億3739万 | 0% |
| 09/24 | 214 | 220 | 213 | 216 | 0% | 13,800 | 29億1196万 | +3.35% |
| 09/22 | （IR情報）17:15 株式報酬型ストック・オプション(新株予約権)の発行内容確定に関するお知らせ | |||||||
| 09/22 | 220 | 220 | 211 | 216 | -1.82% | 38,800 | 29億1196万 | +3.35% |
| 09/19 | 211 | 241 | 210 | 220 | +4.76% | 178,900 | 29億6588万 | +5.77% |
| 09/18 | 210 | 218 | 210 | 210 | 0% | 28,100 | 28億3107万 | +1.45% |
| 09/17 | 205 | 216 | 205 | 210 | +1.94% | 36,000 | 28億3107万 | +1.45% |
| 09/16 | 210 | 215 | 204 | 206 | -0.96% | 32,700 | 27億7715万 | 0% |
| 09/12 | 208 | 215 | 206 | 208 | 0% | 25,400 | 28億411万 | +0.97% |
| 09/11 | 209 | 216 | 207 | 208 | -0.48% | 16,200 | 28億411万 | +1.46% |
| 09/10 | 211 | 224 | 204 | 209 | -0.48% | 94,400 | 28億1759万 | +1.95% |
| 09/09 | 210 | 216 | 205 | 210 | 0% | 51,800 | 28億3107万 | +2.44% |
| 09/08 | 212 | 213 | 209 | 210 | 0% | 23,800 | 28億3107万 | +2.94% |
| 09/05 | 216 | 220 | 210 | 210 | -1.87% | 45,300 | 28億3107万 | +2.94% |
| 09/04 | 215 | 244 | 209 | 214 | +2.88% | 175,700 | 28億8500万 | +5.42% |
| 09/03 | 224 | 227 | 208 | 208 | -4.59% | 50,800 | 28億411万 | +2.46% |
| 09/02 | 223 | 223 | 194 | 218 | -3.96% | 252,400 | 29億3892万 | +7.92% |
| 09/01 | 243 | 249 | 220 | 227 | -2.58% | 78,100 | 30億6025万 | +12.38% |
| 08/29 | 216 | 258 | 215 | 233 | +10.95% | 508,800 | 31億4114万 | +16.5% |
| 08/28 | 206 | 246 | 205 | 210 | +1.94% | 440,300 | 28億3107万 | +5.53% |
| 08/27 | 198 | 206 | 198 | 206 | +4.57% | 38,400 | 27億7715万 | +3.52% |
| 08/26 | （IR情報）13:00 株式報酬型ストック・オプション(新株予約権)の発行に関するお知らせ | |||||||
| 08/26 | 196 | 198 | 196 | 197 | -0.51% | 27,300 | 26億5581万 | -0.51% |
| 08/25 | 200 | 200 | 197 | 198 | +0.51% | 4,100 | 26億6930万 | 0% |
| 08/22 | 199 | 200 | 197 | 197 | 0% | 10,600 | 26億5581万 | -1.01% |
| 08/21 | 199 | 200 | 197 | 197 | +0.51% | 9,800 | 26億5581万 | -1.01% |
