イベントチャート
2025/07/08～2025/12/03
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 | ||||||||
| 12/03 | 983 | 994 | 983 | 988 | +0.1% | 8,400 | 106億61万 | +0.2% |
| 12/02 | 986 | 990 | 983 | 987 | -0.3% | 8,900 | 105億8988万 | +0.1% |
| 12/01 | 995 | 996 | 990 | 990 | -0.5% | 5,200 | 106億2207万 | +0.41% |
| 11/28 | 989 | 995 | 989 | 995 | +0.51% | 5,900 | 106億7572万 | +0.91% |
| 11/27 | 983 | 990 | 983 | 990 | +0.3% | 3,600 | 106億2207万 | +0.51% |
| 11/26 | 985 | 987 | 984 | 987 | +0.41% | 3,400 | 105億8988万 | +0.2% |
| 11/25 | 980 | 983 | 980 | 983 | +0.2% | 4,700 | 105億4697万 | -0.2% |
| 11/21 | 976 | 981 | 976 | 981 | +0.51% | 1,400 | 105億2551万 | -0.41% |
| 11/20 | 976 | 980 | 972 | 976 | -0.91% | 22,300 | 104億7186万 | -0.91% |
| 11/19 | 986 | 991 | 985 | 985 | -0.1% | 1,700 | 105億6842万 | -0.1% |
| 11/18 | 987 | 994 | 985 | 986 | -0.4% | 3,100 | 105億7915万 | +0.1% |
| 11/17 | 996 | 996 | 985 | 990 | -0.5% | 2,600 | 106億2207万 | +0.51% |
| 11/14 | 986 | 995 | 986 | 995 | +0.2% | 3,600 | 106億7572万 | +1.12% |
| 11/13 | 986 | 993 | 986 | 993 | +0.71% | 3,400 | 106億5426万 | +1.02% |
| 11/12 | 985 | 986 | 983 | 986 | +0.1% | 2,500 | 105億7915万 | +0.41% |
| 11/11 | 986 | 986 | 983 | 985 | 0% | 3,400 | 105億6842万 | +0.31% |
| 11/10 | 987 | 988 | 984 | 985 | -0.2% | 4,400 | 105億6842万 | +0.41% |
| 11/07 | 983 | 988 | 983 | 987 | +0.3% | 3,500 | 105億8988万 | +0.71% |
| 11/06 | 985 | 986 | 984 | 984 | -0.1% | 2,100 | 105億5770万 | +0.51% |
| 11/05 | 985 | 985 | 982 | 985 | 0% | 3,500 | 105億6842万 | +0.61% |
| 11/04 | 987 | 988 | 982 | 985 | +0.41% | 3,000 | 105億6842万 | +0.61% |
| 10/31 | 990 | 990 | 980 | 981 | -0.2% | 2,500 | 105億2551万 | +0.2% |
| 10/30 | 985 | 985 | 981 | 983 | -0.3% | 1,200 | 105億4697万 | +0.51% |
| 10/29 | 989 | 990 | 985 | 986 | 0% | 3,200 | 105億7915万 | +0.82% |
| 10/28 | 990 | 990 | 984 | 986 | -0.3% | 3,700 | 105億7915万 | +0.82% |
| 10/27 | 984 | 989 | 982 | 989 | +0.92% | 9,400 | 106億1134万 | +1.23% |
| 10/24 | 985 | 985 | 980 | 980 | -0.1% | 5,100 | 105億1478万 | +0.31% |
| 10/23 | 979 | 983 | 977 | 981 | +0.2% | 3,800 | 105億2551万 | +0.51% |
| 10/22 | 983 | 984 | 975 | 979 | -0.51% | 8,200 | 105億405万 | +0.31% |
| 10/21 | 991 | 991 | 983 | 984 | 0% | 8,600 | 105億5770万 | +0.82% |
| 10/20 | 989 | 991 | 982 | 984 | -0.51% | 6,400 | 105億5770万 | +0.82% |
| 10/17 | 990 | 991 | 980 | 989 | +0.1% | 6,900 | 106億1134万 | +1.33% |
| 10/16 | 995 | 995 | 986 | 988 | -0.6% | 13,900 | 106億61万 | +1.23% |
| 10/15 | 979 | 995 | 975 | 994 | +2.47% | 28,900 | 106億6499万 | +1.95% |
| 10/14 | 971 | 973 | 967 | 970 | -0.41% | 4,100 | 104億748万 | -0.51% |
| 10/10 | 975 | 976 | 971 | 974 | +0.21% | 11,600 | 104億5040万 | 0% |
| 10/09 | 973 | 975 | 970 | 972 | -0.1% | 4,800 | 104億2894万 | -0.21% |
| 10/08 | 973 | 977 | 971 | 973 | +0.1% | 5,500 | 104億3967万 | -0.1% |
| 10/07 | 973 | 973 | 967 | 972 | -0.1% | 3,100 | 104億2894万 | -0.21% |
| 10/06 | 973 | 975 | 961 | 973 | +0.41% | 6,600 | 104億3967万 | -0.1% |
| 10/03 | 963 | 969 | 955 | 969 | +0.73% | 6,100 | 103億9675万 | -0.51% |
| 10/02 | 969 | 969 | 957 | 962 | -0.21% | 3,700 | 103億2165万 | -1.23% |
| 10/01 | 979 | 979 | 961 | 964 | -1.23% | 8,800 | 103億4311万 | -1.03% |
| 09/30 | 978 | 978 | 976 | 976 | -0.1% | 900 | 104億7186万 | +0.1% |
| 09/29 | 980 | 980 | 974 | 977 | -0.1% | 3,500 | 104億8259万 | +0.31% |
| 09/26 | 975 | 978 | 974 | 978 | +0.41% | 5,600 | 104億9332万 | +0.41% |
| 09/25 | （IR情報）16:00 人事異動に関するお知らせ | |||||||
| 09/25 | 975 | 976 | 973 | 974 | 0% | 4,100 | 104億5040万 | 0% |
| 09/24 | 978 | 978 | 972 | 974 | -0.2% | 3,400 | 104億5040万 | 0% |
| 09/22 | 976 | 977 | 972 | 976 | -0.1% | 2,500 | 104億7186万 | +0.31% |
| 09/19 | 974 | 977 | 970 | 977 | +0.1% | 6,600 | 104億8259万 | +0.41% |
| 09/18 | 974 | 980 | 971 | 976 | 0% | 3,700 | 104億7186万 | +0.31% |
| 09/17 | 970 | 980 | 967 | 976 | +0.31% | 7,600 | 104億7186万 | +0.41% |
| 09/16 | 979 | 981 | 973 | 973 | -0.61% | 7,800 | 104億3967万 | +0.1% |
| 09/12 | 997 | 997 | 978 | 979 | -0.41% | 35,900 | 105億405万 | +0.72% |
| 09/11 | （IR情報）15:30 2026年1月期第2四半期(中間期)決算短信[日本基準](連結) | |||||||
| 09/11 | 982 | 994 | 981 | 983 | -0.51% | 20,500 | 105億4697万 | +1.24% |
| 09/10 | 989 | 989 | 982 | 988 | +0.92% | 7,200 | 106億61万 | +1.86% |
| 09/09 | 978 | 985 | 974 | 979 | +0.1% | 5,700 | 105億405万 | +1.03% |
| 09/08 | 980 | 980 | 966 | 978 | +0.82% | 16,900 | 104億9332万 | +0.93% |
| 09/05 | 970 | 972 | 965 | 970 | +0.31% | 8,100 | 104億748万 | +0.1% |
| 09/04 | 968 | 975 | 964 | 967 | -0.41% | 12,700 | 103億7530万 | -0.1% |
| 09/03 | 971 | 974 | 965 | 971 | +0.21% | 7,500 | 104億1821万 | +0.31% |
| 09/02 | 971 | 974 | 968 | 969 | -0.21% | 5,600 | 103億9675万 | 0% |
| 09/01 | 968 | 975 | 968 | 971 | +0.31% | 4,700 | 104億1821万 | +0.21% |
| 08/29 | 969 | 972 | 968 | 968 | -0.1% | 1,200 | 103億8603万 | -0.1% |
| 08/28 | 970 | 970 | 966 | 969 | -0.21% | 2,000 | 103億9675万 | -0.1% |
| 08/27 | 972 | 973 | 971 | 971 | +0.1% | 800 | 104億1821万 | +0.1% |
| 08/26 | 974 | 974 | 969 | 970 | -0.31% | 1,800 | 104億748万 | 0% |
| 08/25 | 977 | 977 | 972 | 973 | -0.21% | 4,000 | 104億3967万 | +0.41% |
| 08/22 | 969 | 975 | 967 | 975 | +0.52% | 5,200 | 104億6113万 | +0.62% |
| 08/21 | 971 | 972 | 970 | 970 | +0.1% | 1,600 | 104億748万 | +0.1% |
| 08/20 | 968 | 969 | 967 | 969 | -0.1% | 3,400 | 103億9675万 | -0.1% |
| 08/19 | 968 | 970 | 966 | 970 | +0.41% | 7,500 | 104億748万 | 0% |
| 08/18 | 966 | 969 | 963 | 966 | +0.21% | 5,300 | 103億6457万 | -0.51% |
| 08/15 | 968 | 969 | 964 | 964 | -0.41% | 2,800 | 103億4311万 | -0.72% |
| 08/14 | 969 | 969 | 965 | 968 | -0.1% | 2,000 | 103億8603万 | -0.41% |
| 08/13 | 965 | 971 | 965 | 969 | +0.21% | 3,100 | 103億9675万 | -0.41% |
| 08/12 | 968 | 970 | 967 | 967 | +0.1% | 10,100 | 103億7530万 | -0.62% |
| 08/08 | 961 | 966 | 960 | 966 | +0.31% | 6,300 | 103億6457万 | -0.82% |
| 08/07 | 967 | 967 | 960 | 963 | -0.41% | 6,600 | 103億3238万 | -1.13% |
| 08/06 | 967 | 967 | 965 | 967 | 0% | 1,700 | 103億7530万 | -0.82% |
| 08/05 | 965 | 968 | 960 | 967 | +0.31% | 3,800 | 103億7530万 | -0.92% |
| 08/04 | 968 | 968 | 962 | 964 | -0.52% | 2,100 | 103億4311万 | -1.33% |
| 08/01 | 960 | 969 | 955 | 969 | +0.73% | 4,600 | 103億9675万 | -1.02% |
| 07/31 | 973 | 973 | 955 | 962 | -0.82% | 7,000 | 103億2165万 | -1.84% |
| 07/30 | 975 | 975 | 964 | 970 | -0.92% | 5,200 | 104億748万 | -1.22% |
| 07/29 | 981 | 983 | 977 | 979 | 0% | 8,100 | 105億405万 | -0.41% |
| 07/28 | 979 | 983 | 975 | 979 | 0% | 5,200 | 105億405万 | -0.51% |
| 07/25 | 979 | 980 | 975 | 979 | +0.31% | 6,600 | 105億405万 | -0.71% |
| 07/24 | 980 | 980 | 970 | 976 | -0.51% | 8,400 | 104億7186万 | -1.11% |
| 07/23 | 965 | 981 | 965 | 981 | +2.19% | 14,800 | 105億2551万 | -0.81% |
| 07/22 | 966 | 973 | 960 | 960 | 0% | 10,000 | 103億19万 | -3.23% |
| 07/18 | 971 | 972 | 960 | 960 | -1.13% | 13,600 | 103億19万 | -3.52% |
| 07/17 | 978 | 978 | 971 | 971 | -0.51% | 4,100 | 104億1821万 | -2.8% |
| 07/16 | 978 | 979 | 976 | 976 | -0.2% | 2,000 | 104億7186万 | -2.5% |
| 07/15 | 979 | 981 | 978 | 978 | -0.2% | 2,000 | 104億9332万 | -2.4% |
| 07/14 | 982 | 982 | 978 | 980 | -0.2% | 5,300 | 105億1478万 | -2.2% |
| 07/11 | （自社株買い）取締役会(2024年6月12日)での決議状況(取得期間2024年6月13日～2025年6月12日) | |||||||
| 07/11 | 983 | 986 | 979 | 982 | -0.1% | 4,700 | 105億3624万 | -2.19% |
| 07/10 | 985 | 987 | 980 | 983 | -0.51% | 5,900 | 105億4697万 | -2.09% |
| 07/09 | 980 | 988 | 978 | 988 | +0.82% | 6,600 | 106億61万 | -1.59% |
| 07/08 | 983 | 985 | 978 | 980 | +0.1% | 4,500 | 105億1478万 | -2.39% |
