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 | 360 | 363 | 357 | 363 | +1.11% | 56,600 | 20億6648万 | +15.24% |
| 01/19 | 351 | 359 | 341 | 359 | +2.87% | 38,600 | 20億4371万 | +15.06% |
| 01/16 | 367 | 367 | 343 | 349 | -3.86% | 67,100 | 19億8678万 | +12.58% |
| 01/15 | 339 | 363 | 336 | 363 | +5.83% | 52,300 | 20億6648万 | +17.86% |
| 01/14 | 344 | 344 | 331 | 343 | +1.18% | 48,500 | 19億5263万 | +12.46% |
| 01/13 | 325 | 345 | 318 | 339 | +6.94% | 87,100 | 19億2985万 | +11.51% |
| 01/09 | 318 | 321 | 312 | 317 | +1.28% | 34,000 | 18億461万 | +4.62% |
| 01/08 | 305 | 315 | 305 | 313 | +2.62% | 23,500 | 17億8184万 | +3.64% |
| 01/07 | 303 | 306 | 302 | 305 | +0.99% | 13,700 | 17億3630万 | +0.66% |
| 01/06 | 299 | 309 | 299 | 302 | +1% | 18,700 | 17億1922万 | -0.33% |
| 01/05 | 302 | 303 | 299 | 299 | -0.33% | 15,600 | 17億214万 | -1.32% |
| 2025 | ||||||||
| 12/30 | 305 | 305 | 300 | 300 | -1.64% | 11,000 | 17億784万 | -0.99% |
| 12/29 | 304 | 305 | 300 | 305 | +0.33% | 13,600 | 17億3630万 | +0.66% |
| 12/26 | 300 | 304 | 300 | 304 | +1% | 24,400 | 17億3061万 | +0.33% |
| 12/25 | 301 | 301 | 294 | 301 | +0.33% | 30,300 | 17億1353万 | -0.66% |
| 12/24 | 302 | 302 | 296 | 300 | -0.33% | 22,900 | 17億784万 | -0.99% |
| 12/23 | 299 | 301 | 298 | 301 | +0.67% | 14,900 | 17億1353万 | -0.66% |
| 12/22 | 304 | 305 | 299 | 299 | -0.33% | 38,200 | 17億214万 | -1.64% |
| 12/19 | 299 | 303 | 298 | 300 | -0.33% | 15,700 | 17億784万 | -1.96% |
| 12/18 | 304 | 304 | 299 | 301 | -0.99% | 8,500 | 17億1353万 | -1.95% |
| 12/17 | 301 | 304 | 300 | 304 | +1% | 9,100 | 17億3061万 | -1.62% |
| 12/16 | 300 | 302 | 300 | 301 | +0.33% | 12,800 | 17億1353万 | -2.9% |
| 12/15 | 298 | 302 | 297 | 300 | +0.33% | 16,300 | 17億784万 | -3.54% |
| 12/12 | 298 | 302 | 297 | 299 | 0% | 15,800 | 17億214万 | -4.47% |
| 12/11 | 304 | 306 | 299 | 299 | -1.64% | 14,400 | 17億214万 | -4.78% |
| 12/10 | 305 | 305 | 299 | 304 | +1.33% | 12,100 | 17億3061万 | -3.49% |
| 12/09 | 303 | 305 | 299 | 300 | -0.99% | 9,000 | 17億784万 | -5.06% |
| 12/08 | 300 | 305 | 298 | 303 | +1.68% | 21,900 | 17億2491万 | -4.42% |
| 12/05 | 307 | 309 | 297 | 298 | -2.93% | 31,300 | 16億9645万 | -5.99% |
| 12/04 | 314 | 316 | 307 | 307 | -1.6% | 17,200 | 17億4768万 | -3.46% |
| 12/03 | 315 | 315 | 307 | 312 | +2.3% | 27,200 | 17億7615万 | -2.19% |
| 12/02 | 316 | 318 | 304 | 305 | -5.86% | 43,900 | 17億3630万 | -4.39% |
| 12/01 | 305 | 331 | 303 | 324 | +8% | 155,500 | 18億4446万 | +1.25% |
| 11/28 | 302 | 304 | 299 | 300 | -0.66% | 12,700 | 17億784万 | -6.54% |
| 11/27 | 301 | 307 | 300 | 302 | -0.66% | 15,700 | 17億1922万 | -6.21% |
| 11/26 | 295 | 304 | 294 | 304 | +3.05% | 19,800 | 17億3061万 | -5.88% |
| 11/25 | 306 | 306 | 290 | 295 | -2.96% | 29,400 | 16億7937万 | -8.95% |
| 11/21 | 295 | 306 | 294 | 304 | +1% | 19,600 | 17億3061万 | -6.46% |
| 11/20 | 307 | 308 | 301 | 301 | -1.63% | 17,700 | 17億1353万 | -7.67% |
| 11/19 | 311 | 312 | 293 | 306 | -2.24% | 98,100 | 17億4199万 | -6.42% |
| 11/18 | 323 | 335 | 305 | 313 | -4.57% | 92,600 | 17億8184万 | -4.57% |
| 11/17 | 357 | 357 | 326 | 328 | -1.5% | 151,800 | 18億6723万 | 0% |
| 11/14 | （IR情報）16:00 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(非連結) | |||||||
| 11/14 | （IR情報）16:00 2026年3月期第2四半期(中間期)個別業績予想と実績との差異及び通期個別業績予想の修正に関するお知らせ | |||||||
| 11/14 | 339 | 353 | 331 | 333 | -2.63% | 71,300 | 18億9570万 | +1.22% |
| 11/13 | 335 | 346 | 332 | 342 | +2.4% | 34,100 | 19億4693万 | +3.95% |
| 11/12 | 331 | 334 | 329 | 334 | 0% | 20,200 | 19億139万 | +1.52% |
| 11/11 | 335 | 335 | 330 | 334 | -0.3% | 3,900 | 19億139万 | +1.52% |
| 11/10 | 331 | 335 | 327 | 335 | 0% | 12,300 | 19億708万 | +1.82% |
| 11/07 | 327 | 335 | 327 | 335 | +0.6% | 16,600 | 19億708万 | +1.82% |
| 11/06 | 329 | 333 | 324 | 333 | +1.52% | 5,700 | 18億9570万 | +1.22% |
| 11/05 | 318 | 329 | 316 | 328 | +3.14% | 18,400 | 18億6723万 | -0.61% |
| 11/04 | 327 | 327 | 315 | 318 | -2.75% | 22,400 | 18億1031万 | -4.22% |
| 10/31 | 313 | 329 | 313 | 327 | +4.47% | 42,700 | 18億6154万 | -2.1% |
| 10/30 | 315 | 320 | 312 | 313 | -1.57% | 9,900 | 17億8184万 | -6.57% |
| 10/29 | 330 | 330 | 318 | 318 | -1.55% | 15,500 | 18億1031万 | -5.64% |
| 10/28 | 332 | 332 | 322 | 323 | -2.71% | 8,100 | 18億3877万 | -4.72% |
| 10/27 | 328 | 332 | 327 | 332 | +0.91% | 5,300 | 18億9000万 | -2.35% |
| 10/24 | 332 | 332 | 325 | 329 | -1.5% | 13,800 | 18億7293万 | -3.8% |
| 10/23 | 337 | 337 | 330 | 334 | -0.89% | 5,500 | 19億139万 | -2.91% |
| 10/22 | 331 | 337 | 325 | 337 | +2.12% | 15,200 | 19億1847万 | -2.32% |
| 10/21 | 326 | 330 | 320 | 330 | +1.23% | 6,600 | 18億7862万 | -4.62% |
| 10/20 | 317 | 327 | 317 | 326 | +2.19% | 23,300 | 18億5585万 | -6.32% |
| 10/17 | 323 | 330 | 315 | 319 | -3.63% | 24,000 | 18億1600万 | -8.6% |
| 10/16 | 324 | 332 | 321 | 331 | +2.48% | 14,700 | 18億8431万 | -5.7% |
| 10/15 | 314 | 323 | 310 | 323 | +2.87% | 14,700 | 18億3877万 | -8.5% |
| 10/14 | 330 | 330 | 300 | 314 | -5.71% | 71,200 | 17億8753万 | -11.55% |
| 10/10 | 336 | 337 | 331 | 333 | -1.77% | 30,900 | 18億9570万 | -6.46% |
| 10/09 | 339 | 341 | 334 | 339 | +0.89% | 17,800 | 19億2985万 | -5.31% |
| 10/08 | 340 | 341 | 334 | 336 | -1.18% | 17,400 | 19億1278万 | -6.41% |
| 10/07 | 336 | 340 | 333 | 340 | +2.1% | 18,900 | 19億3555万 | -5.56% |
| 10/06 | 333 | 340 | 333 | 333 | 0% | 17,300 | 18億9570万 | -8.01% |
| 10/03 | 338 | 338 | 331 | 333 | -1.48% | 13,100 | 18億9570万 | -8.26% |
| 10/02 | 337 | 349 | 328 | 338 | +0.3% | 34,100 | 19億2416万 | -7.14% |
| 10/01 | 365 | 365 | 325 | 337 | -7.67% | 158,600 | 19億1847万 | -7.67% |
| 09/30 | 374 | 374 | 365 | 365 | -2.41% | 21,700 | 20億7787万 | -0.54% |
| 09/29 | （IR情報）16:00 名古屋証券取引所メイン市場への重複上場承認に関するお知らせ | |||||||
| 09/29 | 372 | 374 | 366 | 374 | +4.76% | 46,600 | 21億2910万 | +1.91% |
| 09/26 | 355 | 357 | 352 | 357 | 0% | 13,000 | 20億3232万 | -2.72% |
| 09/25 | 359 | 361 | 355 | 357 | -0.56% | 11,400 | 20億3232万 | -2.99% |
| 09/24 | 362 | 366 | 357 | 359 | -1.37% | 23,900 | 20億4371万 | -2.45% |
| 09/22 | 367 | 367 | 362 | 364 | -0.82% | 17,300 | 20億7217万 | -1.36% |
| 09/19 | 372 | 374 | 362 | 367 | -2.13% | 26,100 | 20億8925万 | -0.54% |
| 09/18 | 372 | 378 | 371 | 375 | +1.35% | 22,600 | 21億3480万 | +1.63% |
| 09/17 | 369 | 373 | 365 | 370 | +0.27% | 12,500 | 21億633万 | +0.27% |
| 09/16 | 368 | 371 | 364 | 369 | +0.27% | 61,600 | 21億64万 | -0.27% |
| 09/12 | 365 | 368 | 365 | 368 | +1.1% | 39,100 | 20億9495万 | +0.27% |
| 09/11 | 365 | 368 | 355 | 364 | -0.27% | 54,700 | 20億7217万 | -0.27% |
| 09/10 | 373 | 374 | 365 | 365 | -0.82% | 19,800 | 20億7787万 | +0.55% |
| 09/09 | 374 | 378 | 366 | 368 | -0.54% | 21,000 | 20億9495万 | +1.94% |
| 09/08 | 377 | 377 | 369 | 370 | -0.27% | 26,300 | 21億633万 | +3.35% |
| 09/05 | 364 | 374 | 362 | 371 | +3.63% | 39,700 | 21億1202万 | +4.51% |
| 09/04 | 363 | 365 | 358 | 358 | -1.38% | 31,200 | 20億3802万 | +1.7% |
| 09/03 | 373 | 373 | 361 | 363 | -1.63% | 36,800 | 20億6648万 | +4.01% |
| 09/02 | 371 | 375 | 369 | 369 | -0.27% | 16,900 | 21億64万 | +6.65% |
| 09/01 | 370 | 381 | 370 | 370 | -1.33% | 23,200 | 21億633万 | +7.87% |
| 08/29 | 370 | 383 | 367 | 375 | +2.46% | 49,400 | 21億3480万 | +10.29% |
| 08/28 | 369 | 371 | 366 | 366 | 0% | 15,400 | 20億8356万 | +8.61% |
| 08/27 | 372 | 373 | 366 | 366 | 0% | 32,200 | 20億8356万 | +9.58% |
| 08/26 | 375 | 377 | 366 | 366 | -2.92% | 49,400 | 20億8356万 | +10.57% |
| 08/25 | 365 | 390 | 365 | 377 | +3.86% | 100,200 | 21億4618万 | +15.29% |
| 08/22 | 372 | 375 | 363 | 363 | -1.89% | 54,600 | 20億6648万 | +12.04% |
| 08/21 | 382 | 386 | 370 | 370 | -2.63% | 80,100 | 21億633万 | +15.63% |
