イベントチャート
2025/08/15～2026/01/20
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 | 507 | 508 | 495 | 508 | +3.25% | 1,500 | 7億3182万 | -13.16% |
| 01/19 | 513 | 516 | 490 | 492 | -4.09% | 7,200 | 7億877万 | -16.47% |
| 01/16 | 537 | 537 | 513 | 513 | -0.77% | 1,600 | 7億3902万 | -13.34% |
| 01/15 | 495 | 550 | 495 | 517 | +2.38% | 6,100 | 7億4479万 | -13.11% |
| 01/14 | （IR情報）15:30 2026年2月期第3四半期決算短信[日本基準](非連結) | |||||||
| 01/14 | 544 | 544 | 500 | 505 | -7.34% | 13,100 | 7億2750万 | -15.41% |
| 01/13 | 559 | 565 | 526 | 545 | -2.68% | 6,400 | 7億8512万 | -9.02% |
| 01/09 | 576 | 584 | 558 | 560 | -2.61% | 3,200 | 8億673万 | -6.67% |
| 01/08 | 610 | 615 | 574 | 575 | -4.96% | 7,700 | 8億2834万 | -4.33% |
| 01/07 | 604 | 620 | 599 | 605 | +0.17% | 1,100 | 8億7156万 | +0.83% |
| 01/06 | 623 | 630 | 597 | 604 | -3.21% | 4,100 | 8億7012万 | +0.83% |
| 01/05 | 625 | 626 | 624 | 624 | -0.16% | 1,500 | 8億9893万 | +4.7% |
| 2025 | ||||||||
| 12/30 | 634 | 634 | 624 | 625 | +0.16% | 1,200 | 9億37万 | +5.22% |
| 12/29 | 630 | 653 | 624 | 624 | -0.95% | 2,100 | 8億9893万 | +5.23% |
| 12/26 | 630 | 630 | 607 | 630 | +3.96% | 2,300 | 9億757万 | +6.96% |
| 12/25 | 619 | 619 | 593 | 606 | -0.49% | 1,800 | 8億7300万 | +3.59% |
| 12/24 | 601 | 609 | 601 | 609 | -1.14% | 600 | 8億7732万 | +4.46% |
| 12/23 | 617 | 617 | 597 | 616 | -0.16% | 1,400 | 8億8740万 | +6.39% |
| 12/22 | 581 | 628 | 581 | 617 | +4.4% | 3,300 | 8億8885万 | +7.12% |
| 12/19 | 590 | 600 | 590 | 591 | -2.15% | 400 | 8億5139万 | +3.14% |
| 12/18 | 587 | 604 | 587 | 604 | +1.17% | 300 | 8億7012万 | +5.78% |
| 12/16 | 603 | 603 | 596 | 597 | -1.97% | 400 | 8億6003万 | +4.92% |
| 12/15 | 619 | 619 | 591 | 609 | 0% | 2,300 | 8億7732万 | +7.22% |
| 12/12 | 629 | 630 | 590 | 609 | -2.72% | 3,600 | 8億7732万 | +7.6% |
| 12/11 | 617 | 626 | 602 | 626 | +1.46% | 2,000 | 9億181万 | +10.8% |
| 12/10 | 615 | 636 | 584 | 617 | +1.15% | 3,600 | 8億8885万 | +9.79% |
| 12/09 | 631 | 631 | 580 | 610 | +6.83% | 6,400 | 8億7876万 | +9.32% |
| 12/08 | 566 | 615 | 559 | 571 | -0.87% | 9,000 | 8億2258万 | +2.88% |
| 12/05 | 576 | 576 | 576 | 576 | +1.59% | 200 | 8億2978万 | +4.16% |
| 12/04 | 567 | 567 | 567 | 567 | -0.18% | 100 | 8億1682万 | +2.9% |
| 12/03 | 581 | 581 | 568 | 568 | 0% | 200 | 8億1826万 | +3.65% |
| 12/02 | 567 | 585 | 567 | 568 | -0.18% | 900 | 8億1826万 | +4.22% |
| 12/01 | 569 | 589 | 569 | 569 | +0.18% | 4,800 | 8億1970万 | +4.98% |
| 11/28 | 568 | 600 | 568 | 568 | +1.43% | 3,700 | 8億1826万 | +5.58% |
| 11/27 | 550 | 583 | 550 | 560 | +1.82% | 1,600 | 8億673万 | +4.67% |
| 11/26 | 550 | 552 | 548 | 550 | -0.36% | 700 | 7億9233万 | +3.58% |
| 11/25 | 620 | 620 | 537 | 552 | -11.11% | 6,900 | 7億9521万 | +4.55% |
| 11/21 | 513 | 623 | 513 | 621 | +18.74% | 9,600 | 8億9461万 | +18.06% |
| 11/20 | 520 | 534 | 512 | 523 | -0.76% | 1,500 | 7億5343万 | +0.38% |
| 11/19 | 545 | 545 | 527 | 527 | -3.3% | 300 | 7億5919万 | +1.54% |
| 11/18 | 530 | 551 | 530 | 545 | +4.61% | 1,500 | 7億8512万 | +5.42% |
| 11/17 | 522 | 522 | 521 | 521 | -1.51% | 200 | 7億5055万 | +1.17% |
| 11/13 | 541 | 541 | 529 | 529 | -2.22% | 1,900 | 7億6207万 | +2.72% |
| 11/12 | 547 | 547 | 541 | 541 | -1.1% | 2,100 | 7億7936万 | +5.05% |
| 11/11 | 574 | 574 | 547 | 547 | -3.01% | 1,500 | 7億8800万 | +6.42% |
| 11/10 | 607 | 607 | 550 | 564 | -1.05% | 6,900 | 8億1249万 | +10.16% |
| 11/07 | 561 | 570 | 541 | 570 | +1.6% | 1,800 | 8億2114万 | +12.2% |
| 11/06 | 575 | 595 | 550 | 561 | -2.43% | 3,400 | 8億817万 | +11.09% |
| 11/05 | 578 | 660 | 531 | 575 | +2.68% | 16,100 | 8億2834万 | +14.54% |
| 11/04 | 546 | 565 | 525 | 560 | +10.67% | 3,500 | 8億673万 | +12.22% |
| 10/31 | 529 | 529 | 506 | 506 | -4.53% | 3,400 | 7億2894万 | +1.61% |
| 10/30 | 528 | 530 | 513 | 530 | -0.56% | 1,700 | 7億6351万 | +6% |
| 10/29 | 550 | 560 | 510 | 533 | +0.57% | 2,700 | 7億6783万 | +5.96% |
| 10/28 | 532 | 532 | 500 | 530 | +9.05% | 6,400 | 7億6351万 | +5.58% |
| 10/27 | 507 | 507 | 486 | 486 | -1.22% | 400 | 7億13万 | -2.41% |
| 10/24 | 485 | 498 | 474 | 492 | +1.44% | 1,100 | 7億877万 | -1.01% |
| 10/23 | 480 | 485 | 479 | 485 | +1.68% | 2,000 | 6億9869万 | -2.41% |
| 10/22 | 487 | 495 | 477 | 477 | -0.42% | 700 | 6億8716万 | -3.25% |
| 10/21 | 482 | 498 | 479 | 479 | +1.91% | 3,700 | 6億9004万 | -2.24% |
| 10/20 | 470 | 477 | 470 | 470 | 0% | 700 | 6億7708万 | -3.69% |
| 10/17 | 520 | 600 | 470 | 470 | -6% | 13,600 | 6億7708万 | -3.29% |
| 10/16 | 500 | 524 | 500 | 500 | +0.6% | 2,600 | 7億2030万 | +3.52% |
| 10/15 | 468 | 497 | 468 | 497 | +6.2% | 1,000 | 7億1597万 | +3.54% |
| 10/14 | （IR情報）15:30 2026年2月期第2四半期(中間期)決算短信[日本基準](非連結) | |||||||
| 10/14 | （IR情報）15:30 業績予想と実績との差異に関するお知らせ | |||||||
| 10/14 | （IR情報）15:30 2026年2月期中間期決算補足説明資料 | |||||||
| 10/14 | 466 | 490 | 466 | 468 | -2.5% | 1,500 | 6億7420万 | -1.89% |
| 10/10 | 486 | 486 | 480 | 480 | -5.88% | 1,000 | 6億9148万 | +1.27% |
| 10/08 | 524 | 524 | 510 | 510 | -2.86% | 400 | 7億3470万 | +8.05% |
| 10/07 | 507 | 525 | 503 | 525 | -0.76% | 2,900 | 7億5631万 | +12.18% |
| 10/06 | 540 | 540 | 501 | 529 | +5.8% | 1,700 | 7億6207万 | +14.25% |
| 10/03 | 483 | 510 | 483 | 500 | -0.2% | 1,200 | 7億2030万 | +9.17% |
| 10/02 | 476 | 502 | 462 | 501 | +5.92% | 4,000 | 7億2174万 | +10.35% |
| 10/01 | 488 | 488 | 459 | 473 | -3.07% | 1,500 | 6億8140万 | +5.11% |
| 09/30 | 494 | 494 | 465 | 488 | -1.21% | 2,800 | 7億301万 | +9.17% |
| 09/29 | 514 | 520 | 494 | 494 | -0.4% | 2,100 | 7億1165万 | +11.26% |
| 09/26 | 520 | 522 | 481 | 496 | -6.42% | 3,700 | 7億1453万 | +12.47% |
| 09/25 | 556 | 556 | 530 | 530 | -4.68% | 2,500 | 7億6351万 | +21% |
| 09/24 | 617 | 644 | 552 | 556 | -8.4% | 16,100 | 8億97万 | +28.41% |
| 09/22 | 607 | 607 | 537 | 607 | +19.72% | 18,800 | 8億7444万 | +42.15% |
| 09/19 | 443 | 507 | 443 | 507 | +18.74% | 8,500 | 7億3038万 | +20.71% |
| 09/18 | 450 | 450 | 427 | 427 | -9.15% | 2,600 | 6億1513万 | +2.64% |
| 09/17 | 479 | 500 | 469 | 470 | -1.88% | 6,900 | 6億7708万 | +13.25% |
| 09/16 | 400 | 479 | 400 | 479 | +20.05% | 9,500 | 6億9004万 | +16.26% |
| 09/12 | 407 | 415 | 399 | 399 | -1.97% | 5,200 | 5億7479万 | -2.44% |
| 09/10 | 412 | 412 | 407 | 407 | -2.16% | 600 | 5億8632万 | -0.73% |
| 09/09 | 413 | 416 | 413 | 416 | +1.46% | 700 | 5億9928万 | +1.46% |
| 09/08 | 409 | 414 | 409 | 410 | 0% | 800 | 5億9064万 | 0% |
| 09/05 | 424 | 425 | 409 | 410 | -1.68% | 2,000 | 5億9064万 | 0% |
| 09/04 | 414 | 417 | 413 | 417 | +0.48% | 1,500 | 6億73万 | +1.71% |
| 09/03 | 416 | 416 | 403 | 415 | +1.22% | 1,800 | 5億9784万 | +1.22% |
| 09/02 | 446 | 480 | 410 | 410 | -1.68% | 11,400 | 5億9064万 | 0% |
| 09/01 | 417 | 417 | 417 | 417 | 0% | 1,500 | 6億73万 | +1.96% |
| 08/29 | 414 | 417 | 414 | 417 | +1.71% | 800 | 6億73万 | +1.96% |
| 08/28 | 401 | 410 | 395 | 410 | +2.5% | 1,600 | 5億9064万 | +0.49% |
| 08/27 | 403 | 403 | 400 | 400 | +0.5% | 300 | 5億7624万 | -1.96% |
| 08/26 | 402 | 402 | 398 | 398 | -1% | 900 | 5億7335万 | -2.21% |
| 08/25 | 402 | 402 | 399 | 402 | 0% | 1,000 | 5億7912万 | -1.23% |
| 08/22 | 413 | 415 | 396 | 402 | -0.74% | 5,200 | 5億7912万 | -1.23% |
| 08/21 | 415 | 415 | 405 | 405 | -2.41% | 1,300 | 5億8344万 | -0.49% |
| 08/20 | 410 | 415 | 407 | 415 | +0.24% | 1,200 | 5億9784万 | +2.22% |
| 08/19 | 411 | 414 | 410 | 414 | -0.24% | 300 | 5億9640万 | +2.22% |
| 08/18 | 415 | 415 | 415 | 415 | +0.48% | 300 | 5億9784万 | +2.72% |
| 08/15 | 413 | 413 | 407 | 413 | 0% | 1,100 | 5億9496万 | +2.23% |
