イベントチャート
2025/08/08～2026/01/20
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 | 830 | 830 | 830 | 830 | 0% | 400 | 29億500万 | +4.53% |
| 01/19 | 823 | 850 | 823 | 830 | +0.61% | 4,700 | 29億500万 | +4.67% |
| 01/16 | 811 | 825 | 811 | 825 | +0.61% | 4,800 | 28億8750万 | +4.3% |
| 01/15 | 813 | 820 | 810 | 820 | +0.74% | 1,800 | 28億7000万 | +3.93% |
| 01/14 | 808 | 814 | 808 | 814 | +0.74% | 2,000 | 28億4900万 | +3.3% |
| 01/13 | 807 | 809 | 802 | 808 | +0.75% | 700 | 28億2800万 | +2.67% |
| 01/09 | 795 | 802 | 792 | 802 | +1.26% | 2,400 | 28億700万 | +2.04% |
| 01/08 | 791 | 794 | 791 | 792 | +0.25% | 500 | 27億7200万 | +0.89% |
| 01/07 | 796 | 796 | 790 | 790 | -0.75% | 700 | 27億6500万 | +0.77% |
| 01/06 | 796 | 796 | 796 | 796 | 0% | 100 | 27億8600万 | +1.53% |
| 01/05 | 791 | 800 | 777 | 796 | +1.27% | 7,300 | 27億8600万 | +1.66% |
| 2025 | ||||||||
| 12/30 | 789 | 794 | 786 | 786 | -0.76% | 900 | 27億5100万 | +0.51% |
| 12/29 | 796 | 796 | 786 | 792 | +1.28% | 2,600 | 27億7200万 | +1.28% |
| 12/26 | 783 | 790 | 781 | 782 | -1.01% | 4,800 | 27億3700万 | 0% |
| 12/25 | 790 | 790 | 768 | 790 | -0.25% | 4,100 | 27億6500万 | +1.02% |
| 12/24 | 790 | 792 | 790 | 792 | +0.13% | 700 | 27億7200万 | +1.41% |
| 12/23 | 777 | 800 | 777 | 791 | +2.2% | 2,300 | 27億6850万 | +1.28% |
| 12/22 | 774 | 774 | 774 | 774 | 0% | 100 | 27億900万 | -0.77% |
| 12/19 | 774 | 779 | 772 | 774 | 0% | 1,500 | 27億900万 | -0.77% |
| 12/18 | 772 | 776 | 772 | 774 | -0.39% | 2,700 | 27億900万 | -0.9% |
| 12/17 | 777 | 777 | 777 | 777 | +0.39% | 200 | 27億1950万 | -0.51% |
| 12/16 | 774 | 775 | 774 | 774 | -0.13% | 600 | 27億900万 | -1.02% |
| 12/15 | 774 | 775 | 771 | 775 | -0.26% | 5,800 | 27億1250万 | -1.02% |
| 12/12 | 780 | 780 | 777 | 777 | -0.89% | 2,600 | 27億1950万 | -0.89% |
| 12/11 | 799 | 799 | 784 | 784 | -2.12% | 3,000 | 27億4400万 | -0.13% |
| 12/10 | 792 | 801 | 791 | 801 | +1.39% | 1,500 | 28億350万 | +2.04% |
| 12/09 | 790 | 790 | 790 | 790 | +0.89% | 200 | 27億6500万 | +0.64% |
| 12/08 | 783 | 783 | 782 | 783 | 0% | 300 | 27億4050万 | -0.38% |
| 12/05 | 789 | 789 | 781 | 783 | -0.76% | 500 | 27億4050万 | -0.51% |
| 12/04 | 781 | 789 | 781 | 789 | +1.15% | 700 | 27億6150万 | +0.13% |
| 12/03 | 779 | 780 | 779 | 780 | +0.13% | 200 | 27億3000万 | -1.14% |
| 12/02 | 782 | 791 | 779 | 779 | +0.39% | 700 | 27億2650万 | -1.39% |
| 12/01 | 776 | 784 | 776 | 776 | +0.26% | 1,300 | 27億1600万 | -2.02% |
| 11/28 | 775 | 785 | 770 | 774 | -0.13% | 3,600 | 27億900万 | -2.4% |
| 11/27 | 769 | 777 | 763 | 775 | -0.9% | 7,000 | 27億1250万 | -2.52% |
| 11/26 | 780 | 791 | 780 | 782 | -0.51% | 2,300 | 27億3700万 | -1.76% |
| 11/25 | 781 | 789 | 777 | 786 | +0.64% | 1,800 | 27億5100万 | -1.5% |
| 11/21 | （IR情報）15:30 取締役会の実効性に関する評価結果の概要について | |||||||
| 11/21 | （IR情報）15:30 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ | |||||||
| 11/21 | 785 | 785 | 781 | 781 | +0.13% | 200 | 27億3350万 | -2.13% |
| 11/20 | 780 | 784 | 778 | 780 | +0.52% | 900 | 27億3000万 | -2.38% |
| 11/19 | 779 | 780 | 776 | 776 | -0.51% | 700 | 27億1600万 | -3.12% |
| 11/18 | 781 | 784 | 776 | 780 | -0.13% | 1,100 | 27億3000万 | -2.86% |
| 11/17 | 763 | 781 | 763 | 781 | +0.13% | 3,100 | 27億3350万 | -2.86% |
| 11/14 | 779 | 780 | 779 | 780 | +0.13% | 200 | 27億3000万 | -3.11% |
| 11/13 | 778 | 779 | 772 | 779 | -0.26% | 4,000 | 27億2650万 | -3.47% |
| 11/12 | 796 | 797 | 781 | 781 | -1.88% | 2,600 | 27億3350万 | -3.34% |
| 11/11 | 801 | 803 | 796 | 796 | -1% | 700 | 27億8600万 | -1.61% |
| 11/10 | 800 | 804 | 798 | 804 | +0.88% | 1,000 | 28億1400万 | -0.74% |
| 11/07 | （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) | |||||||
| 11/07 | （IR情報）14:00 通期連結業績予想の修正に関するお知らせ | |||||||
| 11/07 | 804 | 825 | 795 | 797 | -0.62% | 6,500 | 27億8950万 | -1.6% |
| 11/06 | 801 | 802 | 801 | 802 | +0.12% | 600 | 28億700万 | -1.11% |
| 11/05 | 797 | 801 | 795 | 801 | +0.25% | 500 | 28億350万 | -1.35% |
| 11/04 | 810 | 810 | 799 | 799 | -0.87% | 4,900 | 27億9650万 | -1.6% |
| 10/31 | 806 | 806 | 806 | 806 | -0.12% | 100 | 28億2100万 | -0.86% |
| 10/30 | 808 | 808 | 806 | 807 | -0.25% | 800 | 28億2450万 | -0.74% |
| 10/29 | 809 | 811 | 804 | 809 | +0.25% | 2,100 | 28億3150万 | -0.49% |
| 10/28 | 815 | 816 | 807 | 807 | -1.22% | 1,300 | 28億2450万 | -0.86% |
| 10/27 | 818 | 820 | 810 | 817 | -0.12% | 2,500 | 28億5950万 | +0.37% |
| 10/24 | （IR情報）10:00 鳥取市が提供する「鳥取市防災アプリ」に4つの新機能を追加 | |||||||
| 10/24 | 817 | 818 | 814 | 818 | +0.25% | 1,300 | 28億6300万 | +0.62% |
| 10/23 | 816 | 816 | 816 | 816 | +0.74% | 400 | 28億5600万 | +0.25% |
| 10/22 | 815 | 816 | 810 | 810 | -0.37% | 800 | 28億3500万 | -0.37% |
| 10/20 | 813 | 813 | 813 | 813 | 0% | 500 | 28億4550万 | 0% |
| 10/16 | 807 | 813 | 807 | 813 | +1.37% | 400 | 28億4550万 | 0% |
| 10/15 | 802 | 802 | 802 | 802 | -0.5% | 100 | 28億700万 | -1.35% |
| 10/14 | 810 | 810 | 806 | 806 | -1.83% | 600 | 28億2100万 | -0.98% |
| 10/10 | 821 | 821 | 821 | 821 | -0.24% | 100 | 28億7350万 | +0.86% |
| 10/08 | 810 | 823 | 808 | 823 | +1.6% | 1,800 | 28億8050万 | +1.11% |
| 10/07 | 820 | 820 | 810 | 810 | -0.61% | 200 | 28億3500万 | -0.49% |
| 10/06 | 821 | 823 | 815 | 815 | 0% | 1,400 | 28億5250万 | 0% |
| 10/03 | 806 | 815 | 802 | 815 | +0.37% | 2,700 | 28億5250万 | 0% |
| 10/02 | 812 | 812 | 812 | 812 | +1% | 100 | 28億4200万 | -0.49% |
| 10/01 | 806 | 806 | 804 | 804 | -1.11% | 200 | 28億1400万 | -1.59% |
| 09/30 | 808 | 813 | 807 | 813 | -1.22% | 2,400 | 28億4550万 | -0.49% |
| 09/29 | 823 | 823 | 823 | 823 | +0.12% | 200 | 28億8050万 | +0.73% |
| 09/26 | 823 | 823 | 816 | 822 | +0.74% | 2,100 | 28億7700万 | +0.61% |
| 09/25 | 815 | 817 | 815 | 816 | +0.87% | 2,100 | 28億5600万 | -0.12% |
| 09/24 | 809 | 809 | 809 | 809 | +0.25% | 100 | 28億3150万 | -0.98% |
| 09/22 | 814 | 815 | 807 | 807 | -0.49% | 1,300 | 28億2450万 | -1.34% |
| 09/19 | 817 | 818 | 811 | 811 | -0.73% | 600 | 28億3850万 | -0.86% |
| 09/18 | 817 | 817 | 817 | 817 | -0.12% | 200 | 28億5950万 | -0.24% |
| 09/17 | 810 | 819 | 809 | 818 | +1.36% | 600 | 28億6300万 | 0% |
| 09/16 | 806 | 815 | 806 | 807 | -1.1% | 400 | 28億2450万 | -1.34% |
| 09/12 | 818 | 818 | 816 | 816 | -1.21% | 700 | 28億5600万 | -0.37% |
| 09/11 | 808 | 832 | 808 | 826 | +2.61% | 500 | 28億9100万 | +0.73% |
| 09/10 | 813 | 813 | 805 | 805 | -0.37% | 1,000 | 28億1750万 | -1.83% |
| 09/09 | 810 | 810 | 808 | 808 | -0.25% | 2,700 | 28億2800万 | -1.7% |
| 09/08 | 810 | 810 | 810 | 810 | +0.37% | 500 | 28億3500万 | -1.7% |
| 09/05 | 811 | 811 | 807 | 807 | -1.71% | 300 | 28億2450万 | -2.42% |
| 09/03 | 821 | 821 | 821 | 821 | -0.12% | 100 | 28億7350万 | -0.85% |
| 09/01 | 817 | 822 | 807 | 822 | +0.61% | 1,100 | 28億7700万 | -0.84% |
| 08/29 | 817 | 817 | 817 | 817 | -1.21% | 200 | 28億5950万 | -1.57% |
| 08/28 | 805 | 827 | 805 | 827 | +1.35% | 1,000 | 28億9450万 | -0.6% |
| 08/27 | 821 | 821 | 816 | 816 | -2.39% | 1,700 | 28億5600万 | -2.16% |
| 08/26 | 836 | 836 | 836 | 836 | +0.72% | 1,500 | 29億2600万 | +0.36% |
| 08/25 | 831 | 832 | 830 | 830 | +0.24% | 700 | 29億500万 | -0.12% |
| 08/22 | 820 | 828 | 820 | 828 | +1.22% | 500 | 28億9800万 | -0.24% |
| 08/20 | 818 | 818 | 815 | 818 | 0% | 900 | 28億6300万 | -1.45% |
| 08/19 | 816 | 818 | 816 | 818 | +0.25% | 700 | 28億6300万 | -1.45% |
| 08/18 | 819 | 819 | 816 | 816 | -0.85% | 1,500 | 28億5600万 | -1.69% |
| 08/13 | 824 | 824 | 821 | 823 | 0% | 400 | 28億8050万 | -0.72% |
| 08/12 | 823 | 823 | 823 | 823 | 0% | 100 | 28億8050万 | -0.6% |
| 08/08 | 823 | 823 | 823 | 823 | +0.61% | 200 | 28億8050万 | -0.48% |
| 08/01 | （IR情報）15:30 2026年3月期第1四半期決算短信〔日本基準〕(連結) | |||||||
