イベントチャート
2025/07/10～2025/12/05
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 |
|---|---|---|---|---|---|---|---|---|
| 2025 | ||||||||
| 12/05 | 407 | 407 | 404 | 407 | 0% | 7,700 | 33億2733万 | +0.74% |
| 12/04 | 402 | 407 | 401 | 407 | +0.99% | 4,600 | 33億2733万 | +0.74% |
| 12/03 | 406 | 407 | 401 | 403 | -0.49% | 5,600 | 32億9463万 | -0.25% |
| 12/02 | 408 | 412 | 405 | 405 | -0.49% | 8,100 | 33億1098万 | +0.25% |
| 12/01 | 410 | 410 | 403 | 407 | -0.73% | 6,600 | 33億2733万 | +0.49% |
| 11/28 | （5%ルール）タイムチケット（0.61%）各務正人（1.59%） | |||||||
| 11/28 | 399 | 410 | 397 | 410 | +3.02% | 33,800 | 33億5186万 | +1.23% |
| 11/27 | 397 | 398 | 382 | 398 | +1.02% | 46,700 | 32億5376万 | -1.73% |
| 11/26 | 404 | 404 | 379 | 394 | -2.48% | 184,300 | 32億2106万 | -2.96% |
| 11/25 | 402 | 404 | 401 | 404 | 0% | 5,600 | 33億281万 | -0.74% |
| 11/21 | 400 | 405 | 398 | 404 | +1% | 12,100 | 33億281万 | -0.74% |
| 11/20 | 405 | 405 | 398 | 400 | 0% | 10,500 | 32億7011万 | -1.96% |
| 11/19 | 406 | 406 | 400 | 400 | -0.74% | 2,400 | 32億7011万 | -1.96% |
| 11/18 | 404 | 405 | 402 | 403 | -0.25% | 44,700 | 32億9463万 | -1.47% |
| 11/17 | 404 | 404 | 401 | 404 | +0.25% | 14,300 | 33億281万 | -1.46% |
| 11/14 | 406 | 408 | 403 | 403 | -0.74% | 3,500 | 32億9463万 | -1.95% |
| 11/13 | 404 | 407 | 403 | 406 | +0.74% | 7,000 | 33億1916万 | -1.46% |
| 11/12 | 404 | 405 | 401 | 403 | 0% | 2,700 | 32億9463万 | -2.42% |
| 11/11 | 403 | 405 | 401 | 403 | -0.74% | 10,300 | 32億9463万 | -2.66% |
| 11/10 | （IR情報）15:40 資金の借入(シンジケートローン)に関するお知らせ | |||||||
| 11/10 | （IR情報）15:40 新事業の開始に伴う工場の新設および製造委託に係る基本合意書締結に関するお知らせ | |||||||
| 11/10 | （IR情報）15:40 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(非連結) | |||||||
| 11/10 | （IR情報）15:40 2026年3月期通期業績予想の修正に関するお知らせ | |||||||
| 11/10 | 401 | 406 | 400 | 406 | +1.25% | 12,200 | 33億1916万 | -2.17% |
| 11/07 | 403 | 403 | 396 | 401 | -0.74% | 24,300 | 32億7828万 | -3.61% |
| 11/06 | 400 | 405 | 400 | 404 | +0.5% | 5,000 | 33億281万 | -3.12% |
| 11/05 | 407 | 407 | 400 | 402 | -0.25% | 13,900 | 32億8646万 | -3.83% |
| 11/04 | 408 | 408 | 403 | 403 | -0.74% | 6,800 | 32億9463万 | -4.05% |
| 10/31 | 406 | 406 | 403 | 406 | 0% | 5,200 | 33億1916万 | -3.56% |
| 10/30 | 405 | 408 | 405 | 406 | 0% | 2,500 | 33億1916万 | -3.79% |
| 10/29 | 412 | 412 | 406 | 406 | -0.49% | 6,100 | 33億1916万 | -4.02% |
| 10/28 | 419 | 421 | 399 | 408 | -2.39% | 45,900 | 33億3551万 | -3.77% |
| 10/27 | 421 | 424 | 418 | 418 | -0.24% | 7,200 | 34億1726万 | -1.65% |
| 10/24 | 419 | 420 | 419 | 419 | +0.24% | 5,600 | 34億2544万 | -1.64% |
| 10/23 | 417 | 418 | 417 | 418 | +0.48% | 4,800 | 34億1726万 | -2.11% |
| 10/22 | 415 | 418 | 414 | 416 | +0.48% | 5,800 | 34億91万 | -2.58% |
| 10/21 | 414 | 415 | 413 | 414 | 0% | 9,900 | 33億8456万 | -3.27% |
| 10/20 | 412 | 415 | 412 | 414 | +0.49% | 6,900 | 33億8456万 | -3.5% |
| 10/17 | 418 | 418 | 411 | 412 | -1.44% | 35,800 | 33億6821万 | -3.96% |
| 10/16 | 410 | 418 | 410 | 418 | +1.21% | 9,800 | 34億1726万 | -2.79% |
| 10/15 | 423 | 423 | 398 | 413 | 0% | 51,300 | 33億7639万 | -4.18% |
| 10/14 | 428 | 429 | 399 | 413 | -3.5% | 66,200 | 33億7639万 | -4.4% |
| 10/10 | 429 | 429 | 428 | 428 | -0.23% | 3,400 | 34億9901万 | -1.15% |
| 10/09 | 429 | 429 | 428 | 429 | -0.23% | 700 | 35億719万 | -0.92% |
| 10/08 | 430 | 430 | 429 | 430 | 0% | 1,600 | 35億1537万 | -0.69% |
| 10/07 | 430 | 431 | 430 | 430 | 0% | 1,900 | 35億1537万 | -0.69% |
| 10/06 | 428 | 431 | 428 | 430 | 0% | 5,300 | 35億1537万 | -0.69% |
| 10/03 | 433 | 433 | 429 | 430 | -0.23% | 5,300 | 35億1537万 | -0.69% |
| 10/02 | 432 | 433 | 431 | 431 | -0.23% | 2,300 | 35億2354万 | -0.46% |
| 10/01 | 434 | 435 | 432 | 432 | -0.69% | 2,700 | 35億3172万 | -0.23% |
| 09/30 | 434 | 435 | 434 | 435 | +0.23% | 3,600 | 35億5624万 | +0.46% |
| 09/29 | 435 | 435 | 432 | 434 | -0.23% | 2,300 | 35億4807万 | +0.23% |
| 09/26 | 435 | 435 | 433 | 435 | 0% | 5,100 | 35億5624万 | +0.46% |
| 09/25 | 433 | 435 | 433 | 435 | +0.69% | 1,800 | 35億5624万 | +0.69% |
| 09/24 | 434 | 434 | 432 | 432 | -0.46% | 2,800 | 35億3172万 | 0% |
| 09/22 | 433 | 435 | 432 | 434 | 0% | 3,100 | 35億4807万 | +0.46% |
| 09/19 | 433 | 434 | 432 | 434 | +0.46% | 13,400 | 35億4807万 | +0.7% |
| 09/18 | 432 | 433 | 432 | 432 | -0.46% | 2,600 | 35億3172万 | +0.23% |
| 09/17 | 438 | 438 | 434 | 434 | +0.23% | 3,100 | 35億4807万 | +0.93% |
| 09/16 | 434 | 434 | 431 | 433 | -0.23% | 5,200 | 35億3989万 | +0.7% |
| 09/12 | 435 | 435 | 431 | 434 | 0% | 15,900 | 35億4807万 | +0.7% |
| 09/11 | 434 | 438 | 434 | 434 | 0% | 6,000 | 35億4807万 | +0.7% |
| 09/10 | 435 | 439 | 431 | 434 | 0% | 31,000 | 35億4807万 | +0.46% |
| 09/09 | 432 | 437 | 432 | 434 | -0.23% | 7,900 | 35億4807万 | +0.46% |
| 09/08 | 432 | 435 | 432 | 435 | +0.46% | 4,800 | 35億5624万 | +0.46% |
| 09/05 | 437 | 437 | 432 | 433 | -0.69% | 5,500 | 35億3989万 | 0% |
| 09/04 | 433 | 436 | 432 | 436 | +0.93% | 5,900 | 35億6442万 | +0.46% |
| 09/03 | 431 | 432 | 430 | 432 | -0.23% | 4,200 | 35億3172万 | -0.46% |
| 09/02 | 431 | 436 | 430 | 433 | +0.46% | 7,000 | 35億3989万 | -0.46% |
| 09/01 | 435 | 435 | 430 | 431 | -0.23% | 8,100 | 35億2354万 | -0.92% |
| 08/29 | 439 | 439 | 432 | 432 | -0.23% | 6,000 | 35億3172万 | -0.92% |
| 08/28 | 434 | 437 | 433 | 433 | +0.46% | 17,200 | 35億3989万 | -0.69% |
| 08/27 | 432 | 432 | 430 | 431 | 0% | 1,700 | 35億2354万 | -1.37% |
| 08/26 | 432 | 432 | 428 | 431 | +0.7% | 7,200 | 35億2354万 | -1.37% |
| 08/25 | 430 | 431 | 428 | 428 | +0.23% | 3,300 | 34億9901万 | -2.28% |
| 08/22 | 427 | 427 | 426 | 427 | 0% | 3,900 | 34億9084万 | -2.73% |
| 08/21 | 425 | 427 | 424 | 427 | +0.47% | 5,100 | 34億9084万 | -2.95% |
| 08/20 | 426 | 430 | 425 | 425 | 0% | 8,200 | 34億7449万 | -3.41% |
| 08/19 | 428 | 428 | 424 | 425 | -0.47% | 10,000 | 34億7449万 | -3.63% |
| 08/18 | 425 | 427 | 424 | 427 | +0.71% | 5,500 | 34億9084万 | -3.39% |
| 08/15 | 423 | 424 | 422 | 424 | +0.47% | 4,100 | 34億6631万 | -4.29% |
| 08/14 | 424 | 424 | 422 | 422 | -0.47% | 25,400 | 34億4996万 | -4.95% |
| 08/13 | 430 | 430 | 422 | 424 | -0.7% | 36,700 | 34億6631万 | -4.5% |
| 08/12 | 438 | 438 | 423 | 427 | -4.26% | 56,400 | 34億9084万 | -4.04% |
| 08/08 | （IR情報）15:40 2026年3月期第1四半期決算短信〔日本基準〕(非連結) | |||||||
| 08/08 | 452 | 452 | 446 | 446 | -0.45% | 9,500 | 36億4617万 | 0% |
| 08/07 | 451 | 451 | 446 | 448 | -0.67% | 8,300 | 36億6252万 | +0.45% |
| 08/06 | 450 | 452 | 450 | 451 | +0.67% | 5,500 | 36億8705万 | +1.12% |
| 08/05 | 450 | 450 | 448 | 448 | -0.22% | 3,100 | 36億6252万 | +0.45% |
| 08/04 | 447 | 449 | 446 | 449 | +1.35% | 5,400 | 36億7070万 | +0.67% |
| 08/01 | 443 | 444 | 442 | 443 | 0% | 3,200 | 36億2164万 | -0.45% |
| 07/31 | 445 | 447 | 443 | 443 | 0% | 3,700 | 36億2164万 | -0.45% |
| 07/30 | 447 | 447 | 443 | 443 | -0.89% | 600 | 36億2164万 | -0.45% |
| 07/29 | 443 | 447 | 442 | 447 | +0.22% | 4,300 | 36億5435万 | +0.45% |
| 07/28 | 447 | 447 | 446 | 446 | -0.22% | 3,500 | 36億4617万 | +0.22% |
| 07/25 | 444 | 448 | 444 | 447 | +0.68% | 2,000 | 36億5435万 | +0.68% |
| 07/24 | 447 | 448 | 444 | 444 | -0.22% | 2,400 | 36億2982万 | 0% |
| 07/23 | 450 | 450 | 445 | 445 | -0.22% | 2,900 | 36億3799万 | +0.23% |
| 07/22 | 450 | 451 | 446 | 446 | -0.45% | 5,400 | 36億4617万 | +0.45% |
| 07/18 | （IR情報）15:40 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ | |||||||
| 07/18 | 448 | 452 | 447 | 448 | 0% | 8,400 | 36億6252万 | +0.9% |
| 07/17 | 448 | 450 | 448 | 448 | +0.22% | 600 | 36億6252万 | +0.9% |
| 07/16 | 449 | 449 | 447 | 447 | -0.22% | 2,800 | 36億5435万 | +0.68% |
| 07/15 | 448 | 450 | 447 | 448 | +0.22% | 5,800 | 36億6252万 | +1.13% |
| 07/14 | 449 | 449 | 447 | 447 | 0% | 2,800 | 36億5435万 | +0.9% |
| 07/11 | 446 | 448 | 444 | 447 | +0.9% | 5,000 | 36億5435万 | +0.9% |
| 07/10 | 443 | 445 | 443 | 443 | 0% | 2,700 | 36億2164万 | 0% |
