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 | 2,014 | 2,034 | 2,001 | 2,020 | 0% | 5,500 | 93億4312万 | +6.54% |
| 01/19 | 2,029 | 2,041 | 2,013 | 2,020 | -0.44% | 4,100 | 93億4312万 | +6.99% |
| 01/16 | 2,002 | 2,030 | 2,002 | 2,029 | +2.32% | 11,100 | 93億8475万 | +7.93% |
| 01/15 | 1,981 | 1,990 | 1,967 | 1,983 | -0.25% | 9,700 | 91億7198万 | +5.93% |
| 01/14 | 1,950 | 1,990 | 1,950 | 1,988 | +1.53% | 8,600 | 91億9511万 | +6.6% |
| 01/13 | 1,953 | 1,991 | 1,949 | 1,958 | +0.88% | 13,200 | 90億5635万 | +5.27% |
| 01/09 | 1,955 | 1,971 | 1,941 | 1,941 | -0.31% | 11,900 | 89億7772万 | +4.64% |
| 01/08 | 1,947 | 1,947 | 1,922 | 1,947 | +0.15% | 9,200 | 90億547万 | +5.24% |
| 01/07 | 1,927 | 1,944 | 1,910 | 1,944 | +0.52% | 14,900 | 89億9160万 | +5.25% |
| 01/06 | 1,894 | 1,941 | 1,889 | 1,934 | +2.55% | 9,900 | 89億4534万 | +4.88% |
| 01/05 | 1,870 | 1,893 | 1,866 | 1,886 | +1.07% | 12,800 | 87億2333万 | +2.5% |
| 2025 | ||||||||
| 12/30 | 1,870 | 1,876 | 1,856 | 1,866 | -0.27% | 5,500 | 86億3082万 | +1.52% |
| 12/29 | 1,848 | 1,871 | 1,848 | 1,871 | +1.3% | 10,100 | 86億5395万 | +1.85% |
| 12/26 | 1,880 | 1,880 | 1,823 | 1,847 | -0.91% | 34,600 | 85億4294万 | +0.71% |
| 12/25 | 1,863 | 1,876 | 1,843 | 1,864 | -0.59% | 35,300 | 86億2157万 | +1.75% |
| 12/24 | 1,875 | 1,889 | 1,870 | 1,875 | 0% | 4,600 | 86億7245万 | +2.52% |
| 12/23 | 1,835 | 1,875 | 1,835 | 1,875 | +2.29% | 12,700 | 86億7245万 | +2.63% |
| 12/22 | 1,843 | 1,843 | 1,826 | 1,833 | +0.49% | 13,800 | 84億7819万 | +0.44% |
| 12/19 | 1,829 | 1,834 | 1,824 | 1,824 | -0.27% | 3,500 | 84億3656万 | -0.05% |
| 12/18 | 1,822 | 1,848 | 1,815 | 1,829 | +0.38% | 9,300 | 84億5969万 | +0.22% |
| 12/17 | 1,814 | 1,822 | 1,811 | 1,822 | +0.61% | 5,900 | 84億2731万 | -0.22% |
| 12/16 | 1,815 | 1,820 | 1,801 | 1,811 | -0.39% | 6,000 | 83億7643万 | -0.88% |
| 12/15 | 1,821 | 1,821 | 1,805 | 1,818 | +0.28% | 5,100 | 84億881万 | -0.55% |
| 12/12 | 1,803 | 1,813 | 1,790 | 1,813 | +0.78% | 8,900 | 83億8568万 | -0.82% |
| 12/11 | 1,823 | 1,823 | 1,799 | 1,799 | -1.32% | 10,000 | 83億2093万 | -1.59% |
| 12/10 | 1,837 | 1,837 | 1,804 | 1,823 | +0.22% | 11,000 | 84億3193万 | -0.55% |
| 12/09 | 1,816 | 1,828 | 1,804 | 1,819 | -0.05% | 9,800 | 84億1343万 | -0.98% |
| 12/08 | 1,829 | 1,836 | 1,817 | 1,820 | -0.33% | 8,500 | 84億1806万 | -1.14% |
| 12/05 | 1,848 | 1,848 | 1,824 | 1,826 | -1.19% | 9,200 | 84億4581万 | -1.03% |
| 12/04 | 1,844 | 1,850 | 1,827 | 1,848 | +0.38% | 9,100 | 85億4757万 | +0.05% |
| 12/03 | 1,823 | 1,844 | 1,809 | 1,841 | +0.99% | 7,800 | 85億1519万 | -0.54% |
| 12/02 | 1,852 | 1,852 | 1,813 | 1,823 | -2.09% | 14,700 | 84億3193万 | -1.73% |
| 12/01 | 1,886 | 1,886 | 1,855 | 1,862 | -1.01% | 6,800 | 86億1232万 | +0.16% |
| 11/28 | 1,846 | 1,882 | 1,844 | 1,881 | +2.62% | 11,100 | 87億20万 | +1.02% |
| 11/27 | 1,825 | 1,844 | 1,823 | 1,833 | +0.27% | 5,300 | 84億7819万 | -1.66% |
| 11/26 | 1,834 | 1,845 | 1,827 | 1,828 | -0.49% | 7,300 | 84億5506万 | -2.09% |
| 11/25 | 1,824 | 1,840 | 1,816 | 1,837 | +1.66% | 9,100 | 84億9669万 | -1.82% |
| 11/21 | 1,781 | 1,812 | 1,780 | 1,807 | +1.23% | 17,200 | 83億5793万 | -3.58% |
| 11/20 | 1,810 | 1,810 | 1,770 | 1,785 | -1% | 18,800 | 82億5617万 | -4.95% |
| 11/19 | 1,808 | 1,815 | 1,780 | 1,803 | -0.11% | 13,800 | 83億3943万 | -4.25% |
| 11/18 | 1,832 | 1,835 | 1,785 | 1,805 | -1.85% | 16,100 | 83億4868万 | -4.35% |
| 11/17 | 1,835 | 1,841 | 1,824 | 1,839 | +0.66% | 17,300 | 85億594万 | -2.7% |
| 11/14 | 1,836 | 1,855 | 1,821 | 1,827 | -0.6% | 10,100 | 84億5043万 | -3.49% |
| 11/13 | 1,837 | 1,845 | 1,837 | 1,838 | -0.7% | 8,500 | 85億131万 | -3.11% |
| 11/12 | 1,843 | 1,857 | 1,832 | 1,851 | +0.54% | 8,700 | 85億6144万 | -2.68% |
| 11/11 | 1,833 | 1,856 | 1,818 | 1,841 | +0.49% | 9,400 | 85億1519万 | -3.41% |
| 11/10 | 1,829 | 1,834 | 1,806 | 1,832 | +0.49% | 18,000 | 84億7356万 | -4.03% |
| 11/07 | 1,834 | 1,834 | 1,803 | 1,823 | +0.11% | 16,500 | 84億3193万 | -4.7% |
| 11/06 | （IR情報）14:00 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) | |||||||
| 11/06 | （IR情報）14:00 2026年3月期第2四半期連結業績予想と実績値との差異に関するお知らせ | |||||||
| 11/06 | 1,931 | 1,956 | 1,820 | 1,821 | -5.11% | 119,300 | 84億2268万 | -4.96% |
| 11/05 | 1,918 | 1,931 | 1,883 | 1,919 | -0.42% | 12,000 | 88億7596万 | -0.1% |
| 11/04 | 1,911 | 1,931 | 1,900 | 1,927 | +0.84% | 8,900 | 89億1297万 | +0.26% |
| 10/31 | 1,918 | 1,918 | 1,892 | 1,911 | +0.16% | 6,600 | 88億3896万 | -0.52% |
| 10/30 | 1,900 | 1,908 | 1,889 | 1,908 | +0.74% | 2,300 | 88億2508万 | -0.73% |
| 10/29 | 1,932 | 1,935 | 1,890 | 1,894 | -1.97% | 12,500 | 87億6033万 | -1.46% |
| 10/28 | 1,944 | 1,950 | 1,930 | 1,932 | -0.57% | 8,300 | 89億3609万 | +0.47% |
| 10/27 | 1,946 | 1,960 | 1,930 | 1,943 | +0.62% | 11,300 | 89億8697万 | +1.09% |
| 10/24 | 1,934 | 1,939 | 1,918 | 1,931 | -0.16% | 5,400 | 89億3147万 | +0.57% |
| 10/23 | 1,939 | 1,939 | 1,905 | 1,934 | -0.41% | 5,400 | 89億4534万 | +0.78% |
| 10/22 | 1,899 | 1,942 | 1,894 | 1,942 | +2.16% | 11,500 | 89億8235万 | +1.3% |
| 10/21 | 1,943 | 1,943 | 1,884 | 1,901 | -1.6% | 13,500 | 87億9271万 | -0.63% |
| 10/20 | 1,905 | 1,939 | 1,900 | 1,932 | +1.47% | 7,000 | 89億3609万 | +1.1% |
| 10/17 | 1,933 | 1,933 | 1,897 | 1,904 | -0.31% | 5,900 | 88億658万 | -0.21% |
| 10/16 | 1,895 | 1,921 | 1,895 | 1,910 | -0.05% | 9,100 | 88億3434万 | +0.26% |
| 10/15 | 1,893 | 1,913 | 1,880 | 1,911 | +0.95% | 12,300 | 88億3896万 | +0.42% |
| 10/14 | 1,874 | 1,912 | 1,874 | 1,893 | +0.64% | 13,500 | 87億5570万 | -0.37% |
| 10/10 | 1,921 | 1,921 | 1,881 | 1,881 | -2.08% | 8,600 | 87億20万 | -0.95% |
| 10/09 | 1,922 | 1,923 | 1,913 | 1,921 | -0.77% | 6,900 | 88億8521万 | +1.21% |
| 10/08 | 1,958 | 1,958 | 1,920 | 1,936 | -1.22% | 5,200 | 89億5459万 | +2.16% |
| 10/07 | 1,947 | 1,965 | 1,931 | 1,960 | +0.72% | 14,600 | 90億6560万 | +3.59% |
| 10/06 | 1,956 | 1,956 | 1,906 | 1,946 | +1.57% | 13,100 | 90億85万 | +3.13% |
| 10/03 | 1,919 | 1,920 | 1,884 | 1,916 | -0.16% | 7,200 | 88億6209万 | +1.7% |
| 10/02 | 1,908 | 1,950 | 1,906 | 1,919 | +1% | 8,400 | 88億7596万 | +2.02% |
| 10/01 | 1,933 | 1,933 | 1,871 | 1,900 | -2.26% | 11,300 | 87億8808万 | +1.17% |
| 09/30 | 1,975 | 1,975 | 1,929 | 1,944 | -0.41% | 8,600 | 89億9160万 | +3.62% |
| 09/29 | 1,923 | 1,955 | 1,912 | 1,952 | +2.74% | 7,900 | 90億2860万 | +4.22% |
| 09/26 | 1,917 | 1,920 | 1,897 | 1,900 | -1.81% | 9,300 | 87億8808万 | +1.71% |
| 09/25 | 1,903 | 1,935 | 1,879 | 1,935 | +1.68% | 6,100 | 89億4997万 | +3.81% |
| 09/24 | 1,936 | 1,963 | 1,876 | 1,903 | -1.65% | 19,200 | 88億196万 | +2.26% |
| 09/22 | 1,910 | 1,964 | 1,901 | 1,935 | +1.31% | 24,400 | 89億4997万 | +4.09% |
| 09/19 | 1,893 | 1,913 | 1,885 | 1,910 | +0.9% | 8,800 | 88億3434万 | +2.96% |
| 09/18 | 1,910 | 1,913 | 1,883 | 1,893 | -0.68% | 6,200 | 87億5570万 | +2.21% |
| 09/17 | 1,875 | 1,908 | 1,870 | 1,906 | +1.76% | 11,000 | 88億1583万 | +2.97% |
| 09/16 | 1,851 | 1,877 | 1,851 | 1,873 | +0.92% | 11,600 | 86億6320万 | +1.24% |
| 09/12 | 1,836 | 1,856 | 1,827 | 1,856 | +0.98% | 8,000 | 85億8457万 | +0.27% |
| 09/11 | 1,841 | 1,846 | 1,822 | 1,838 | -0.65% | 6,100 | 85億131万 | -0.7% |
| 09/10 | 1,845 | 1,852 | 1,840 | 1,850 | +0.27% | 4,900 | 85億5682万 | +0.05% |
| 09/09 | 1,850 | 1,855 | 1,841 | 1,845 | -0.27% | 3,600 | 85億3369万 | -0.11% |
| 09/08 | 1,858 | 1,860 | 1,838 | 1,850 | 0% | 8,300 | 85億5682万 | +0.27% |
| 09/05 | 1,851 | 1,856 | 1,843 | 1,850 | 0% | 5,500 | 85億5682万 | +0.33% |
| 09/04 | 1,854 | 1,854 | 1,832 | 1,850 | -0.22% | 9,300 | 85億5682万 | +0.22% |
| 09/03 | 1,858 | 1,859 | 1,847 | 1,854 | -0.22% | 6,500 | 85億7532万 | +0.43% |
| 09/02 | 1,866 | 1,875 | 1,850 | 1,858 | +0.49% | 4,500 | 85億9382万 | +0.6% |
| 09/01 | 1,864 | 1,864 | 1,841 | 1,849 | -0.22% | 2,800 | 85億5219万 | +0.11% |
| 08/29 | 1,864 | 1,864 | 1,853 | 1,853 | +0.16% | 1,700 | 85億7069万 | +0.43% |
| 08/28 | 1,838 | 1,850 | 1,838 | 1,850 | +0.16% | 800 | 85億5682万 | +0.33% |
| 08/27 | 1,839 | 1,847 | 1,838 | 1,847 | -0.27% | 2,000 | 85億4294万 | +0.33% |
| 08/26 | 1,871 | 1,871 | 1,845 | 1,852 | 0% | 1,200 | 85億6607万 | +0.82% |
| 08/25 | 1,853 | 1,880 | 1,852 | 1,852 | 0% | 3,400 | 85億6607万 | +1.04% |
| 08/22 | 1,830 | 1,863 | 1,830 | 1,852 | +1.2% | 3,700 | 85億6607万 | +1.31% |
| 08/21 | 1,820 | 1,854 | 1,817 | 1,830 | +0.72% | 5,400 | 84億6431万 | +0.38% |
