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 | 1,706 | 1,706 | 1,626 | 1,636 | -4.1% | 75,600 | 68億3193万 | +32.15% |
| 01/19 | 1,650 | 1,720 | 1,611 | 1,706 | +16.45% | 214,600 | 71億2425万 | +40.18% |
| 01/16 | 1,520 | 1,520 | 1,448 | 1,465 | -3.62% | 35,300 | 61億1784万 | +22.9% |
| 01/15 | 1,479 | 1,534 | 1,446 | 1,520 | +0.26% | 61,100 | 63億4752万 | +29.03% |
| 01/14 | 1,548 | 1,566 | 1,505 | 1,516 | -3.01% | 55,800 | 63億3081万 | +30.58% |
| 01/13 | 1,539 | 1,594 | 1,460 | 1,563 | +5.61% | 276,600 | 65億2708万 | +36.87% |
| 01/09 | （IR情報）12:00 2026年8月期第1四半期決算短信〔日本基準〕(連結) | |||||||
| 01/09 | 1,190 | 1,480 | 1,182 | 1,480 | +25.42% | 69,000 | 61億8048万 | +32.02% |
| 01/08 | 1,187 | 1,205 | 1,177 | 1,180 | -1.5% | 21,400 | 49億2768万 | +6.98% |
| 01/07 | 1,170 | 1,206 | 1,167 | 1,198 | +1.87% | 23,300 | 50億284万 | +9.11% |
| 01/06 | （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の払込完了に関するお知らせ | |||||||
| 01/06 | 1,164 | 1,185 | 1,150 | 1,176 | +2.35% | 17,200 | 49億1097万 | +7.59% |
| 01/05 | 1,145 | 1,155 | 1,123 | 1,149 | +1.14% | 15,300 | 47億9822万 | +5.61% |
| 2025 | ||||||||
| 12/30 | 1,139 | 1,140 | 1,122 | 1,136 | -0.26% | 9,700 | 47億4393万 | +4.8% |
| 12/29 | 1,096 | 1,139 | 1,085 | 1,139 | +4.69% | 14,200 | 47億5646万 | +5.56% |
| 12/26 | 1,106 | 1,110 | 1,088 | 1,088 | -1% | 10,500 | 45億4348万 | +1.21% |
| 12/25 | 1,080 | 1,099 | 1,077 | 1,099 | +2.04% | 14,700 | 45億8942万 | +2.52% |
| 12/24 | 1,109 | 1,109 | 1,071 | 1,077 | -3.15% | 40,200 | 44億9755万 | +0.84% |
| 12/23 | 1,111 | 1,130 | 1,096 | 1,112 | -0.8% | 13,600 | 46億4371万 | +4.32% |
| 12/22 | 1,144 | 1,151 | 1,082 | 1,121 | -0.8% | 26,200 | 46億8129万 | +5.36% |
| 12/19 | 1,087 | 1,135 | 1,087 | 1,130 | +3.67% | 15,300 | 47億1888万 | +6.5% |
| 12/18 | 1,066 | 1,090 | 1,066 | 1,090 | +0.18% | 5,800 | 45億5184万 | +2.93% |
| 12/17 | 1,062 | 1,088 | 1,062 | 1,088 | +2.54% | 6,200 | 45億4348万 | +2.74% |
| 12/16 | 1,094 | 1,098 | 1,061 | 1,061 | -1.67% | 12,500 | 44億3073万 | +0.28% |
| 12/15 | 1,061 | 1,087 | 1,061 | 1,079 | +1.31% | 5,100 | 45億590万 | +1.98% |
| 12/12 | （IR情報）18:00 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 | |||||||
| 12/12 | 1,092 | 1,092 | 1,058 | 1,065 | -0.56% | 8,100 | 44億4744万 | +0.76% |
| 12/11 | 1,119 | 1,119 | 1,061 | 1,071 | -3.51% | 29,000 | 44億7249万 | +1.32% |
| 12/10 | 1,113 | 1,113 | 1,092 | 1,110 | +1.28% | 10,400 | 46億3536万 | +5.01% |
| 12/09 | 1,113 | 1,128 | 1,090 | 1,096 | -1.79% | 14,800 | 45億7689万 | +3.89% |
| 12/08 | 1,081 | 1,131 | 1,075 | 1,116 | +3.62% | 29,000 | 46億6041万 | +5.78% |
| 12/05 | 1,056 | 1,077 | 1,054 | 1,077 | +2.47% | 14,300 | 44億9755万 | +2.18% |
| 12/04 | 1,030 | 1,062 | 1,030 | 1,051 | +2.14% | 12,100 | 43億8897万 | -0.47% |
| 12/03 | 1,043 | 1,043 | 1,027 | 1,029 | -1.34% | 7,800 | 42億9710万 | -2.83% |
| 12/02 | 1,057 | 1,057 | 1,029 | 1,043 | -1.32% | 13,800 | 43億5556万 | -1.97% |
| 12/01 | 1,070 | 1,075 | 1,051 | 1,057 | -0.56% | 8,100 | 44億1403万 | -1.21% |
| 11/28 | 1,055 | 1,066 | 1,055 | 1,063 | +1.24% | 6,500 | 44億3908万 | -1.02% |
| 11/27 | 1,067 | 1,071 | 1,050 | 1,050 | -0.66% | 8,400 | 43億8480万 | -2.69% |
| 11/26 | 1,024 | 1,057 | 1,024 | 1,057 | +4.04% | 11,800 | 44億1403万 | -2.49% |
| 11/25 | 1,030 | 1,032 | 1,013 | 1,016 | -1.17% | 15,800 | 42億4281万 | -6.7% |
| 11/21 | 999 | 1,040 | 999 | 1,028 | +1.58% | 18,600 | 42億9292万 | -6.03% |
| 11/20 | 1,012 | 1,020 | 1,007 | 1,012 | +1.2% | 26,100 | 42億2611万 | -7.83% |
| 11/19 | 1,031 | 1,035 | 1,000 | 1,000 | -3.66% | 35,200 | 41億7600万 | -9.26% |
| 11/18 | 1,050 | 1,051 | 1,033 | 1,038 | -1.42% | 19,800 | 43億3468万 | -6.23% |
| 11/17 | 1,056 | 1,056 | 1,034 | 1,053 | -0.09% | 15,900 | 43億9732万 | -5.31% |
| 11/14 | 1,059 | 1,071 | 1,045 | 1,054 | -1.59% | 17,100 | 44億150万 | -5.81% |
| 11/13 | 1,079 | 1,085 | 1,070 | 1,071 | -0.74% | 8,600 | 44億7249万 | -4.88% |
| 11/12 | 1,077 | 1,084 | 1,062 | 1,079 | +1.22% | 3,900 | 45億590万 | -4.68% |
| 11/11 | 1,083 | 1,083 | 1,055 | 1,066 | -1.11% | 11,900 | 44億5161万 | -6.41% |
| 11/10 | 1,057 | 1,083 | 1,042 | 1,078 | +1.99% | 8,000 | 45億172万 | -5.85% |
| 11/07 | 1,057 | 1,057 | 1,044 | 1,057 | -0.38% | 4,300 | 44億1403万 | -8.09% |
| 11/06 | 1,053 | 1,083 | 1,053 | 1,061 | +0.76% | 8,400 | 44億3073万 | -8.22% |
| 11/05 | 1,066 | 1,074 | 1,030 | 1,053 | -2.59% | 19,000 | 43億9732万 | -9.54% |
| 11/04 | 1,076 | 1,087 | 1,064 | 1,081 | -0.18% | 11,500 | 45億1425万 | -7.84% |
| 10/31 | 1,106 | 1,106 | 1,080 | 1,083 | -1.72% | 8,600 | 45億2260万 | -8.38% |
| 10/30 | 1,106 | 1,115 | 1,095 | 1,102 | -0.45% | 14,000 | 46億195万 | -7.47% |
| 10/29 | 1,136 | 1,136 | 1,107 | 1,107 | -2.55% | 7,500 | 46億2283万 | -7.6% |
| 10/28 | 1,167 | 1,167 | 1,136 | 1,136 | -2.66% | 10,400 | 47億4393万 | -5.88% |
| 10/27 | 1,181 | 1,181 | 1,158 | 1,167 | -0.26% | 12,800 | 48億7339万 | -3.63% |
| 10/24 | 1,161 | 1,176 | 1,143 | 1,170 | +0.69% | 14,800 | 48億8592万 | -3.78% |
| 10/23 | 1,186 | 1,186 | 1,158 | 1,162 | -2.27% | 11,300 | 48億5251万 | -4.83% |
| 10/22 | 1,185 | 1,196 | 1,185 | 1,189 | +0.34% | 14,300 | 49億6526万 | -3.02% |
| 10/21 | 1,187 | 1,203 | 1,159 | 1,185 | 0% | 25,700 | 49億4856万 | -3.74% |
| 10/20 | 1,140 | 1,185 | 1,132 | 1,185 | +4.59% | 54,900 | 49億4856万 | -4.28% |
| 10/17 | 1,120 | 1,143 | 1,107 | 1,133 | +0.09% | 26,900 | 47億3140万 | -8.92% |
| 10/16 | 1,116 | 1,142 | 1,105 | 1,132 | +1.62% | 47,200 | 47億2723万 | -9.58% |
| 10/15 | 1,160 | 1,178 | 1,112 | 1,114 | +0.36% | 80,500 | 46億5206万 | -11.66% |
| 10/14 | （IR情報）12:25 2025年8月期決算短信〔日本基準〕(連結) | |||||||
| 10/14 | （IR情報）12:25 中期経営計画(2025年8月期～2027年8月期)の数値目標変更に関するお知らせ | |||||||
| 10/14 | 1,163 | 1,260 | 1,093 | 1,110 | -6.17% | 201,700 | 46億3536万 | -12.53% |
| 10/10 | 1,212 | 1,236 | 1,175 | 1,183 | -2.39% | 58,000 | 49億4020万 | -7.43% |
| 10/09 | 1,225 | 1,239 | 1,205 | 1,212 | -1.3% | 19,400 | 50億6131万 | -5.61% |
| 10/08 | 1,249 | 1,249 | 1,210 | 1,228 | +0.66% | 25,400 | 51億2812万 | -4.73% |
| 10/07 | 1,251 | 1,251 | 1,210 | 1,220 | -2.32% | 21,800 | 50億9472万 | -5.72% |
| 10/06 | 1,258 | 1,279 | 1,233 | 1,249 | +1.71% | 17,500 | 52億1582万 | -4.07% |
| 10/03 | 1,204 | 1,237 | 1,202 | 1,228 | +1.99% | 11,000 | 51億2812万 | -6.12% |
| 10/02 | 1,220 | 1,236 | 1,201 | 1,204 | -0.82% | 11,400 | 50億2790万 | -8.44% |
| 10/01 | 1,250 | 1,257 | 1,200 | 1,214 | -3.34% | 33,200 | 50億6966万 | -8.31% |
| 09/30 | 1,291 | 1,291 | 1,256 | 1,256 | -2.03% | 10,100 | 52億4505万 | -5.63% |
| 09/29 | 1,302 | 1,330 | 1,282 | 1,282 | -1.91% | 12,000 | 53億5363万 | -4.19% |
| 09/26 | 1,288 | 1,315 | 1,288 | 1,307 | +1.48% | 21,300 | 54億5803万 | -2.9% |
| 09/25 | （IR情報）15:30 モビリティ領域の産学共創プロジェクトOpen SDV Initiativeが提唱するSDV体験シミュレーション環境「MESH」開発に参画 | |||||||
| 09/25 | 1,300 | 1,304 | 1,277 | 1,288 | -0.62% | 5,700 | 53億7868万 | -4.59% |
| 09/24 | 1,329 | 1,330 | 1,268 | 1,296 | -1.44% | 23,500 | 54億1209万 | -4.42% |
| 09/22 | 1,250 | 1,319 | 1,250 | 1,315 | +6.31% | 40,700 | 54億9144万 | -3.17% |
| 09/19 | 1,299 | 1,299 | 1,197 | 1,237 | -4.99% | 96,000 | 51億6571万 | -8.91% |
| 09/18 | 1,304 | 1,305 | 1,280 | 1,302 | +0.39% | 14,900 | 54億3715万 | -4.41% |
| 09/17 | 1,284 | 1,297 | 1,274 | 1,297 | +1.01% | 5,900 | 54億1627万 | -4.91% |
| 09/16 | 1,305 | 1,305 | 1,264 | 1,284 | -1.61% | 28,500 | 53億6198万 | -6.14% |
| 09/12 | 1,351 | 1,351 | 1,283 | 1,305 | -4.11% | 30,700 | 54億4968万 | -4.88% |
| 09/11 | 1,356 | 1,379 | 1,343 | 1,361 | +0.96% | 9,600 | 56億8353万 | -1.09% |
| 09/10 | 1,337 | 1,355 | 1,328 | 1,348 | +1.05% | 6,800 | 56億2924万 | -2.03% |
| 09/09 | 1,350 | 1,369 | 1,326 | 1,334 | -0.82% | 11,000 | 55億7078万 | -3.19% |
| 09/08 | 1,328 | 1,358 | 1,328 | 1,345 | +1.51% | 6,500 | 56億1672万 | -2.61% |
| 09/05 | 1,323 | 1,339 | 1,307 | 1,325 | +0.23% | 17,000 | 55億3320万 | -4.19% |
| 09/04 | 1,334 | 1,335 | 1,303 | 1,322 | -0.97% | 13,000 | 55億2067万 | -4.55% |
| 09/03 | 1,355 | 1,394 | 1,329 | 1,335 | -1.4% | 23,700 | 55億7496万 | -3.82% |
| 09/02 | 1,360 | 1,375 | 1,348 | 1,354 | +0.45% | 12,900 | 56億5430万 | -2.45% |
| 09/01 | 1,413 | 1,413 | 1,336 | 1,348 | -4.33% | 24,700 | 56億2924万 | -2.95% |
| 08/29 | 1,405 | 1,418 | 1,392 | 1,409 | +0.07% | 9,600 | 58億8398万 | +1.29% |
| 08/28 | 1,387 | 1,428 | 1,386 | 1,408 | +0.57% | 14,300 | 58億7980万 | +1.29% |
| 08/27 | 1,431 | 1,431 | 1,395 | 1,400 | -1.69% | 41,100 | 58億4640万 | +0.86% |
| 08/26 | 1,415 | 1,433 | 1,415 | 1,424 | +1.57% | 13,000 | 59億4662万 | +2.82% |
| 08/25 | 1,428 | 1,457 | 1,402 | 1,402 | -1.82% | 21,600 | 58億5475万 | +1.45% |
| 08/22 | 1,464 | 1,464 | 1,422 | 1,428 | -2.46% | 27,800 | 59億6332万 | +3.4% |
| 08/21 | 1,415 | 1,484 | 1,415 | 1,464 | +4.05% | 55,100 | 61億1366万 | +6.4% |
