イベントチャート
2025/07/11～2025/12/12
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 |
|---|---|---|---|---|---|---|---|---|
| 2025 | ||||||||
| 12/12 | 450 | 452 | 450 | 452 | +0.22% | 700 | 47億9340万 | +0.44% |
| 12/11 | 452 | 454 | 451 | 451 | 0% | 2,100 | 47億8280万 | +0.45% |
| 12/10 | 449 | 451 | 449 | 451 | +0.45% | 2,000 | 47億8280万 | +0.45% |
| 12/09 | 450 | 450 | 449 | 449 | -0.66% | 1,200 | 47億6159万 | 0% |
| 12/08 | 451 | 452 | 450 | 452 | +0.22% | 2,200 | 47億9340万 | +0.67% |
| 12/05 | 451 | 452 | 451 | 451 | 0% | 1,000 | 47億8280万 | +0.22% |
| 12/04 | 452 | 452 | 449 | 451 | 0% | 1,400 | 47億8280万 | +0.22% |
| 12/03 | 452 | 452 | 448 | 451 | 0% | 4,400 | 47億8280万 | +0.22% |
| 12/02 | 450 | 452 | 450 | 451 | +0.22% | 900 | 47億8280万 | 0% |
| 12/01 | 449 | 450 | 449 | 450 | +0.22% | 1,600 | 47億7219万 | -0.44% |
| 11/28 | 449 | 449 | 449 | 449 | 0% | 1,700 | 47億6159万 | -0.88% |
| 11/27 | 445 | 449 | 445 | 449 | +0.9% | 1,300 | 47億6159万 | -1.1% |
| 11/26 | 445 | 448 | 445 | 445 | -0.67% | 800 | 47億1917万 | -1.98% |
| 11/25 | 449 | 449 | 448 | 448 | -0.22% | 4,000 | 47億5098万 | -1.32% |
| 11/21 | 448 | 450 | 448 | 449 | +0.22% | 2,200 | 47億6159万 | -1.1% |
| 11/20 | 449 | 449 | 448 | 448 | -0.22% | 800 | 47億5098万 | -1.32% |
| 11/19 | 448 | 449 | 445 | 449 | +0.9% | 1,700 | 47億6159万 | -0.88% |
| 11/18 | 445 | 448 | 445 | 445 | -0.67% | 3,200 | 47億1917万 | -1.77% |
| 11/17 | 450 | 450 | 448 | 448 | -0.44% | 1,300 | 47億5098万 | -1.1% |
| 11/14 | 450 | 450 | 450 | 450 | 0% | 200 | 47億7219万 | -0.66% |
| 11/13 | 449 | 450 | 449 | 450 | +0.9% | 500 | 47億7219万 | -0.66% |
| 11/12 | 446 | 449 | 445 | 446 | -1.76% | 2,900 | 47億2978万 | -1.55% |
| 11/11 | 453 | 454 | 447 | 454 | +0.22% | 1,400 | 48億1461万 | +0.22% |
| 11/10 | 447 | 458 | 447 | 453 | +1.34% | 2,400 | 48億401万 | 0% |
| 11/07 | 446 | 447 | 446 | 447 | +0.22% | 500 | 47億4038万 | -1.11% |
| 11/06 | （自社株買い）取締役会(2025年10月21日)での決議状況(取得期間2025年10月22日～2025年10月22日) | |||||||
| 11/06 | 442 | 453 | 442 | 446 | +0.9% | 1,600 | 47億2978万 | -1.33% |
| 11/05 | 445 | 450 | 442 | 442 | -2.21% | 3,500 | 46億8736万 | -2.43% |
| 11/04 | 458 | 460 | 451 | 452 | -1.74% | 3,200 | 47億9340万 | -0.22% |
| 10/31 | 460 | 460 | 460 | 460 | +0.44% | 300 | 48億7824万 | +1.77% |
| 10/30 | 460 | 460 | 455 | 458 | -0.43% | 900 | 48億5703万 | +1.33% |
| 10/29 | 458 | 466 | 457 | 460 | +0.44% | 1,300 | 48億7824万 | +2% |
| 10/28 | 474 | 474 | 458 | 458 | -3.58% | 2,400 | 48億5703万 | +1.78% |
| 10/27 | 475 | 475 | 473 | 475 | +1.06% | 3,900 | 50億3732万 | +5.56% |
| 10/24 | 475 | 475 | 467 | 470 | +0.21% | 5,000 | 49億8429万 | +4.91% |
| 10/23 | 472 | 473 | 464 | 469 | -0.85% | 6,200 | 49億7369万 | +4.92% |
| 10/22 | （IR情報）11:00 自己株式立会外買付取引(ToSTNeT-3)による自己株式の取得結果及び取得終了に関するお知らせ | |||||||
| 10/22 | 459 | 473 | 457 | 473 | +4.88% | 21,300 | 50億1611万 | +6.29% |
| 10/21 | （IR情報）16:15 自己株式の取得及び自己株式立会外買付取引(ToSTNeT-3)による自己株式の買付けに関するお知らせ | |||||||
| 10/21 | 445 | 451 | 445 | 451 | +1.12% | 8,500 | 47億8280万 | +1.58% |
| 10/20 | 447 | 449 | 446 | 446 | +0.45% | 1,500 | 47億2978万 | +0.68% |
| 10/17 | 446 | 449 | 444 | 444 | -1.33% | 500 | 47億857万 | +0.23% |
| 10/16 | 438 | 450 | 438 | 450 | +2.51% | 400 | 47億7219万 | +1.81% |
| 10/15 | 435 | 439 | 435 | 439 | +0.92% | 2,500 | 46億5554万 | -0.45% |
| 10/14 | 440 | 441 | 428 | 435 | -3.33% | 6,400 | 46億1312万 | -1.36% |
| 10/10 | （IR情報）16:00 2026年2月期第2四半期(中間期)決算短信〔日本基準〕(連結) | |||||||
| 10/10 | 446 | 450 | 444 | 450 | 0% | 2,300 | 47億7219万 | +2.04% |
| 10/09 | 450 | 450 | 450 | 450 | 0% | 200 | 47億7219万 | +2.04% |
| 10/08 | 449 | 450 | 444 | 450 | +0.67% | 6,100 | 47億7219万 | +2.27% |
| 10/07 | 449 | 449 | 441 | 447 | -0.45% | 4,100 | 47億4038万 | +1.59% |
| 10/06 | 445 | 449 | 445 | 449 | +0.9% | 1,700 | 47億6159万 | +2.28% |
| 10/03 | 445 | 445 | 440 | 445 | 0% | 800 | 47億1917万 | +1.37% |
| 10/02 | 444 | 450 | 444 | 445 | -0.67% | 1,100 | 47億1917万 | +1.37% |
| 10/01 | 440 | 448 | 440 | 448 | 0% | 1,300 | 47億5098万 | +2.05% |
| 09/30 | 448 | 448 | 448 | 448 | +0.22% | 500 | 47億5098万 | +2.05% |
| 09/29 | 438 | 447 | 435 | 447 | +1.59% | 3,100 | 47億4038万 | +1.82% |
| 09/26 | 440 | 446 | 439 | 440 | -1.79% | 2,100 | 46億6615万 | +0.23% |
| 09/25 | 442 | 449 | 442 | 448 | +1.59% | 3,200 | 47億5098万 | +2.28% |
| 09/24 | 443 | 448 | 438 | 441 | +0.46% | 7,200 | 46億7675万 | +0.68% |
| 09/22 | 441 | 441 | 439 | 439 | 0% | 2,100 | 46億5554万 | +0.23% |
| 09/19 | 441 | 441 | 429 | 439 | +0.46% | 1,500 | 46億5554万 | +0.23% |
| 09/18 | 440 | 440 | 437 | 437 | -0.68% | 1,300 | 46億3433万 | -0.23% |
| 09/17 | 440 | 440 | 437 | 440 | +1.15% | 2,200 | 46億6615万 | +0.46% |
| 09/16 | 435 | 437 | 435 | 435 | +0.46% | 1,000 | 46億1312万 | -0.68% |
| 09/12 | 431 | 433 | 431 | 433 | +0.23% | 500 | 45億9191万 | -1.14% |
| 09/11 | 432 | 432 | 432 | 432 | 0% | 400 | 45億8131万 | -1.37% |
| 09/10 | 432 | 432 | 432 | 432 | -1.37% | 200 | 45億8131万 | -1.37% |
| 09/08 | 435 | 438 | 435 | 438 | +2.58% | 2,800 | 46億4494万 | 0% |
| 09/05 | 430 | 433 | 427 | 427 | -1.39% | 2,700 | 45億2828万 | -2.29% |
| 09/04 | 433 | 433 | 433 | 433 | -1.14% | 1,100 | 45億9191万 | -1.14% |
| 09/03 | 438 | 438 | 438 | 438 | 0% | 400 | 46億4494万 | 0% |
| 09/02 | 431 | 438 | 431 | 438 | +0.92% | 2,000 | 46億4494万 | +0.23% |
| 09/01 | 434 | 435 | 433 | 434 | -0.69% | 1,400 | 46億252万 | -0.69% |
| 08/29 | 440 | 446 | 436 | 437 | +1.16% | 2,900 | 46億3433万 | +0.23% |
| 08/28 | 438 | 441 | 432 | 432 | -4.42% | 3,300 | 45億8131万 | -0.92% |
| 08/27 | 448 | 452 | 447 | 452 | +0.67% | 1,300 | 47億9340万 | +3.91% |
| 08/25 | 442 | 450 | 441 | 449 | +1.35% | 4,000 | 47億6159万 | +3.46% |
| 08/22 | 442 | 444 | 441 | 443 | -0.23% | 2,000 | 46億9796万 | +2.55% |
| 08/21 | 441 | 444 | 441 | 444 | +0.45% | 1,500 | 47億857万 | +3.02% |
| 08/20 | 441 | 442 | 441 | 442 | +0.23% | 3,500 | 46億8736万 | +2.55% |
| 08/19 | 443 | 443 | 435 | 441 | +1.38% | 2,600 | 46億7675万 | +2.56% |
| 08/18 | 431 | 435 | 430 | 435 | +0.69% | 1,300 | 46億1312万 | +1.4% |
| 08/15 | 444 | 446 | 431 | 432 | -1.82% | 3,500 | 45億8131万 | +0.7% |
| 08/14 | 448 | 448 | 440 | 440 | -1.57% | 1,500 | 46億6615万 | +2.8% |
| 08/13 | 443 | 455 | 443 | 447 | +1.59% | 900 | 47億4038万 | +4.68% |
| 08/12 | 448 | 456 | 438 | 440 | +0.69% | 7,700 | 46億6615万 | +3.29% |
| 08/08 | 435 | 437 | 435 | 437 | +0.69% | 2,500 | 46億3433万 | +2.58% |
| 08/05 | 430 | 434 | 430 | 434 | +0.93% | 900 | 46億252万 | +2.12% |
| 08/04 | 438 | 438 | 430 | 430 | -0.23% | 2,300 | 45億6010万 | +1.18% |
| 08/01 | 439 | 439 | 431 | 431 | -1.82% | 800 | 45億7070万 | +1.41% |
| 07/31 | 433 | 439 | 433 | 439 | +1.86% | 1,800 | 46億5554万 | +3.29% |
| 07/30 | 431 | 431 | 430 | 431 | 0% | 600 | 45億7070万 | +1.65% |
| 07/29 | 432 | 432 | 431 | 431 | -0.46% | 200 | 45億7070万 | +1.65% |
| 07/28 | 430 | 433 | 430 | 433 | +0.7% | 1,500 | 45億9191万 | +2.12% |
| 07/25 | 434 | 434 | 427 | 430 | +0.7% | 2,300 | 45億6010万 | +1.65% |
| 07/24 | 426 | 427 | 426 | 427 | +0.95% | 1,000 | 45億2828万 | +0.95% |
| 07/23 | 427 | 427 | 423 | 423 | -0.47% | 2,300 | 44億8586万 | 0% |
| 07/22 | 426 | 426 | 425 | 425 | 0% | 200 | 45億707万 | +0.71% |
| 07/18 | 425 | 425 | 425 | 425 | +1.92% | 700 | 45億707万 | +0.71% |
| 07/17 | 418 | 421 | 417 | 417 | +0.24% | 500 | 44億2223万 | -1.18% |
| 07/16 | 415 | 418 | 415 | 416 | -0.48% | 700 | 44億1163万 | -1.19% |
| 07/15 | 418 | 421 | 418 | 418 | 0% | 600 | 44億3284万 | -0.71% |
| 07/14 | 420 | 423 | 418 | 418 | -1.65% | 600 | 44億3284万 | -0.71% |
| 07/11 | （IR情報）16:00 2026年2月期第1四半期決算短信〔日本基準〕(連結) | |||||||
| 07/11 | （IR情報）16:00 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 | |||||||
| 07/11 | 420 | 425 | 414 | 425 | +0.95% | 3,600 | 45億707万 | +0.95% |
