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 | 2,698 | 2,698 | 2,620 | 2,635 | -1.86% | 31,000 | 113億8430万 | +9.43% |
| 01/19 | 2,766 | 2,766 | 2,610 | 2,685 | -1.14% | 38,600 | 116億32万 | +12.67% |
| 01/16 | 2,800 | 2,829 | 2,658 | 2,716 | -2.44% | 73,900 | 117億3426万 | +15.18% |
| 01/16 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 27,318株（0.63%）+0.13% | |||||||
| 01/15 | 2,700 | 2,784 | 2,671 | 2,784 | +4% | 62,800 | 120億2804万 | +19.38% |
| 01/15 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 22,018株（0.5%）新規 | |||||||
| 01/14 | 2,766 | 2,766 | 2,660 | 2,677 | -0.78% | 95,700 | 115億6576万 | +16.19% |
| 01/13 | 2,498 | 2,698 | 2,465 | 2,698 | +13.36% | 110,400 | 116億5649万 | +18.39% |
| 01/09 | 2,398 | 2,423 | 2,345 | 2,380 | -0.58% | 16,200 | 102億8259万 | +5.54% |
| 01/08 | 2,478 | 2,479 | 2,394 | 2,394 | -2.88% | 38,200 | 103億4308万 | +6.92% |
| 01/07 | 2,370 | 2,465 | 2,360 | 2,465 | +3.96% | 43,900 | 106億4983万 | +10.99% |
| 01/06 | 2,290 | 2,380 | 2,276 | 2,371 | +3.54% | 20,400 | 102億4371万 | +7.87% |
| 01/05 | 2,331 | 2,331 | 2,275 | 2,290 | +0.31% | 21,500 | 98億9376万 | +5.05% |
| 2025 | ||||||||
| 12/30 | 2,379 | 2,389 | 2,270 | 2,283 | -4.6% | 38,200 | 98億6351万 | +5.5% |
| 12/29 | 2,376 | 2,418 | 2,349 | 2,393 | +2.26% | 33,800 | 103億3876万 | +11.56% |
| 12/26 | 2,378 | 2,380 | 2,316 | 2,340 | -0.43% | 18,000 | 101億978万 | +10.33% |
| 12/25 | 2,330 | 2,350 | 2,312 | 2,350 | +1.03% | 15,300 | 101億5298万 | +11.85% |
| 12/24 | 2,297 | 2,370 | 2,289 | 2,326 | +1.26% | 26,600 | 100億4929万 | +11.88% |
| 12/23 | 2,302 | 2,327 | 2,252 | 2,297 | +0.09% | 22,600 | 99億2400万 | +11.61% |
| 12/22 | 2,372 | 2,397 | 2,282 | 2,295 | -2.55% | 32,700 | 99億1536万 | +12.56% |
| 12/19 | 2,346 | 2,370 | 2,305 | 2,355 | +1.95% | 17,600 | 101億7458万 | +16.58% |
| 12/18 | 2,388 | 2,388 | 2,288 | 2,310 | -3.83% | 38,300 | 99億8017万 | +15.62% |
| 12/17 | 2,295 | 2,498 | 2,254 | 2,402 | +4.94% | 84,700 | 103億7764万 | +21.5% |
| 12/16 | 2,319 | 2,357 | 2,227 | 2,289 | +0.57% | 36,600 | 98億8944万 | +17.32% |
| 12/15 | 2,252 | 2,485 | 2,248 | 2,276 | +3.22% | 145,400 | 98億3327万 | +18.11% |
| 12/12 | 2,077 | 2,210 | 2,050 | 2,205 | +10.47% | 93,800 | 95億2652万 | +15.81% |
| 12/11 | 1,983 | 2,019 | 1,966 | 1,996 | -0.65% | 16,900 | 86億2355万 | +6% |
| 12/10 | 2,035 | 2,058 | 2,008 | 2,009 | -1.71% | 12,300 | 86億7972万 | +7.43% |
| 12/09 | 2,074 | 2,090 | 2,030 | 2,044 | -0.97% | 13,700 | 88億3093万 | +9.95% |
| 12/08 | 2,078 | 2,088 | 2,060 | 2,064 | -1.48% | 12,900 | 89億1734万 | +11.87% |
| 12/05 | 2,053 | 2,099 | 2,020 | 2,095 | +1.8% | 17,900 | 90億5127万 | +14.48% |
| 12/04 | 2,120 | 2,120 | 2,016 | 2,058 | -1.72% | 25,000 | 88億9142万 | +13.45% |
| 12/03 | 2,013 | 2,121 | 2,013 | 2,094 | +6.08% | 62,800 | 90億4695万 | +16.4% |
| 12/02 | 1,945 | 1,974 | 1,931 | 1,974 | +2.17% | 10,700 | 85億2850万 | +10.59% |
| 12/01 | 1,936 | 1,947 | 1,906 | 1,932 | +1.63% | 9,100 | 83億4705万 | +8.85% |
| 11/28 | 1,941 | 1,945 | 1,873 | 1,901 | -1.45% | 15,300 | 82億1311万 | +7.58% |
| 11/27 | 1,880 | 1,941 | 1,845 | 1,929 | +2.99% | 30,300 | 83億3409万 | +9.6% |
| 11/26 | 1,797 | 1,875 | 1,797 | 1,873 | +3.65% | 20,200 | 80億9214万 | +6.97% |
| 11/25 | 1,831 | 1,831 | 1,797 | 1,807 | -0.5% | 10,600 | 78億699万 | +3.55% |
| 11/21 | 1,819 | 1,819 | 1,795 | 1,816 | -0.33% | 5,200 | 78億4588万 | +4.49% |
| 11/20 | 1,808 | 1,830 | 1,806 | 1,822 | +1.56% | 12,100 | 78億7180万 | +5.14% |
| 11/19 | 1,820 | 1,820 | 1,773 | 1,794 | -1.21% | 19,300 | 77億5083万 | +3.7% |
| 11/18 | 1,820 | 1,835 | 1,802 | 1,816 | -0.06% | 11,000 | 78億4588万 | +5.28% |
| 11/17 | 1,849 | 1,855 | 1,811 | 1,817 | -0.6% | 15,500 | 78億5020万 | +5.76% |
| 11/14 | 1,801 | 1,828 | 1,783 | 1,828 | +1.22% | 11,900 | 78億9772万 | +6.78% |
| 11/13 | 1,798 | 1,815 | 1,790 | 1,806 | +1.18% | 19,300 | 78億267万 | +5.99% |
| 11/12 | 1,800 | 1,807 | 1,773 | 1,785 | +2.7% | 30,000 | 77億1194万 | +5.19% |
| 11/11 | （IR情報）15:30 2026年3月期第2四半期(中間期)連結業績予想と実績値との差異及び通期連結業績予想の修正に関するお知らせ | |||||||
| 11/11 | （IR情報）15:30 2026年3月期第2四半期決算補足説明資料 | |||||||
| 11/11 | （IR情報）15:30 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) | |||||||
| 11/11 | 1,721 | 1,765 | 1,707 | 1,738 | +1.94% | 12,100 | 75億888万 | +2.9% |
| 11/10 | 1,688 | 1,734 | 1,679 | 1,705 | +1.01% | 6,600 | 73億6631万 | +1.31% |
| 11/07 | 1,672 | 1,688 | 1,670 | 1,688 | +0.48% | 2,800 | 72億9286万 | +0.54% |
| 11/06 | 1,671 | 1,694 | 1,671 | 1,680 | +0.6% | 1,500 | 72億5830万 | +0.3% |
| 11/05 | 1,746 | 1,746 | 1,665 | 1,670 | -3.69% | 15,900 | 72億1510万 | -0.12% |
| 11/04 | 1,718 | 1,745 | 1,714 | 1,734 | +1.88% | 6,900 | 74億9160万 | +3.83% |
| 10/31 | 1,708 | 1,715 | 1,702 | 1,702 | +0.53% | 4,700 | 73億5335万 | +2.35% |
| 10/30 | 1,684 | 1,706 | 1,684 | 1,693 | +0.53% | 4,700 | 73億1447万 | +2.05% |
| 10/29 | 1,684 | 1,705 | 1,682 | 1,684 | 0% | 5,800 | 72億7558万 | +1.94% |
| 10/28 | 1,734 | 1,737 | 1,684 | 1,684 | -3.11% | 11,400 | 72億7558万 | +2.31% |
| 10/27 | 1,750 | 1,750 | 1,730 | 1,738 | +0.64% | 5,800 | 75億888万 | +6.04% |
| 10/24 | 1,743 | 1,743 | 1,726 | 1,727 | -0.58% | 4,300 | 74億6136万 | +5.95% |
| 10/23 | 1,742 | 1,745 | 1,703 | 1,737 | 0% | 14,600 | 75億456万 | +7.16% |
| 10/22 | 1,713 | 1,737 | 1,702 | 1,737 | +2% | 14,100 | 75億456万 | +7.75% |
| 10/21 | 1,709 | 1,748 | 1,690 | 1,703 | -0.41% | 15,400 | 73億5767万 | +6.24% |
| 10/20 | 1,706 | 1,712 | 1,653 | 1,710 | +5.17% | 27,500 | 73億8791万 | +7.14% |
| 10/17 | 1,688 | 1,714 | 1,621 | 1,626 | -3.9% | 29,300 | 70億2500万 | +2.33% |
| 10/16 | 1,760 | 1,765 | 1,680 | 1,692 | -3.31% | 26,700 | 73億1015万 | +6.75% |
| 10/15 | 1,711 | 1,797 | 1,705 | 1,750 | +4.73% | 52,600 | 75億6073万 | +10.9% |
| 10/14 | 1,607 | 1,715 | 1,607 | 1,671 | +1.15% | 41,700 | 72億1942万 | +6.43% |
| 10/10 | 1,670 | 1,675 | 1,609 | 1,652 | -1.08% | 15,900 | 71億3733万 | +5.56% |
| 10/09 | 1,619 | 1,674 | 1,605 | 1,670 | +2.77% | 23,200 | 72億1510万 | +7.05% |
| 10/08 | 1,601 | 1,625 | 1,601 | 1,625 | +0.56% | 8,700 | 70億2068万 | +4.5% |
| 10/07 | 1,600 | 1,616 | 1,591 | 1,616 | +1% | 4,000 | 69億8179万 | +4.12% |
| 10/06 | 1,591 | 1,622 | 1,582 | 1,600 | +1.14% | 8,800 | 69億1267万 | +3.29% |
| 10/03 | 1,586 | 1,590 | 1,581 | 1,582 | -1.06% | 4,000 | 68億3490万 | +2.39% |
| 10/02 | 1,584 | 1,600 | 1,579 | 1,599 | +0.88% | 9,300 | 69億835万 | +3.63% |
| 10/01 | （IR情報）15:30 連結子会社化の完了及び人事異動に関するお知らせ | |||||||
| 10/01 | 1,610 | 1,610 | 1,578 | 1,585 | -1.55% | 9,500 | 68億4786万 | +2.99% |
| 09/30 | 1,622 | 1,633 | 1,562 | 1,610 | -0.62% | 21,400 | 69億5587万 | +4.89% |
| 09/29 | 1,598 | 1,628 | 1,598 | 1,620 | +3.12% | 14,700 | 69億9908万 | +5.81% |
| 09/26 | 1,580 | 1,580 | 1,560 | 1,571 | -1.13% | 8,900 | 67億8737万 | +2.95% |
| 09/25 | 1,535 | 1,608 | 1,524 | 1,589 | +3.86% | 12,000 | 68億6514万 | +4.33% |
| 09/24 | 1,521 | 1,539 | 1,518 | 1,530 | +0.86% | 7,000 | 66億1024万 | +0.79% |
| 09/22 | 1,520 | 1,539 | 1,512 | 1,517 | -0.07% | 6,900 | 65億5407万 | +0.13% |
| 09/19 | 1,532 | 1,555 | 1,511 | 1,518 | -0.13% | 20,000 | 65億5839万 | +0.4% |
| 09/18 | 1,521 | 1,523 | 1,508 | 1,520 | +1.2% | 5,900 | 65億6703万 | +0.73% |
| 09/17 | 1,505 | 1,507 | 1,502 | 1,502 | -0.27% | 900 | 64億8927万 | -0.33% |
| 09/16 | 1,522 | 1,522 | 1,499 | 1,506 | -1.05% | 6,800 | 65億655万 | +0.07% |
| 09/12 | 1,514 | 1,555 | 1,514 | 1,522 | +0.66% | 7,800 | 65億7567万 | +1.2% |
| 09/11 | 1,519 | 1,526 | 1,512 | 1,512 | -1.43% | 6,300 | 65億3247万 | +0.73% |
| 09/10 | 1,521 | 1,534 | 1,517 | 1,534 | +0.92% | 3,200 | 66億2752万 | +2.4% |
| 09/09 | 1,545 | 1,545 | 1,520 | 1,520 | -1.3% | 3,800 | 65億6703万 | +1.81% |
| 09/08 | 1,559 | 1,559 | 1,535 | 1,540 | +0.06% | 2,900 | 66億5344万 | +3.43% |
| 09/05 | 1,560 | 1,560 | 1,530 | 1,539 | -0.06% | 9,800 | 66億4912万 | +3.71% |
| 09/04 | 1,529 | 1,550 | 1,521 | 1,540 | +0.92% | 5,600 | 66億5344万 | +4.12% |
| 09/03 | 1,540 | 1,540 | 1,522 | 1,526 | -1.55% | 1,700 | 65億9296万 | +3.46% |
| 09/02 | 1,550 | 1,554 | 1,536 | 1,550 | -0.26% | 3,100 | 66億9665万 | +5.44% |
| 09/01 | 1,537 | 1,560 | 1,537 | 1,554 | +1.5% | 9,400 | 67億1393万 | +6.15% |
| 08/29 | 1,522 | 1,566 | 1,522 | 1,531 | +0.72% | 15,100 | 66億1456万 | +5.01% |
| 08/28 | 1,512 | 1,520 | 1,496 | 1,520 | +0.6% | 10,100 | 65億6703万 | +4.61% |
| 08/27 | 1,514 | 1,514 | 1,502 | 1,511 | +0.73% | 2,000 | 65億2815万 | +4.35% |
| 08/26 | 1,500 | 1,515 | 1,500 | 1,500 | +0.07% | 2,500 | 64億8063万 | +3.95% |
| 08/25 | 1,513 | 1,514 | 1,499 | 1,499 | -0.13% | 5,000 | 64億7630万 | +4.24% |
| 08/22 | 1,501 | 1,510 | 1,499 | 1,501 | 0% | 4,900 | 64億8495万 | +4.75% |
| 08/21 | 1,497 | 1,509 | 1,497 | 1,501 | -0.2% | 5,200 | 64億8495万 | +5.04% |
