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
04/21	1,851	1,855	1,845	1,850	-0.05%	36,200	380億159万	+0.38%
04/20	1,866	1,867	1,848	1,851	+0.11%	43,900	380億2213万	+0.38%
04/17	1,855	1,866	1,849	1,849	-0.27%	18,800	379億8104万	+0.33%
04/16	1,862	1,875	1,852	1,854	-0.43%	45,300	380億8375万	+0.54%
04/15	1,849	1,863	1,849	1,862	+1.09%	35,400	382億4808万	+0.87%
04/14	1,850	1,855	1,832	1,842	-0.05%	49,900	378億3725万	-0.27%
04/13	1,843	1,854	1,839	1,843	-0.43%	38,600	378億5780万	-0.32%
04/10	1,866	1,875	1,851	1,851	-0.91%	61,300	380億2213万	+0.05%
04/09	1,882	1,890	1,860	1,868	-0.85%	63,000	383億7133万	+0.86%
04/08	1,877	1,891	1,877	1,884	+0.43%	67,200	386億9999万	+1.78%
04/07	1,858	1,878	1,858	1,876	+0.97%	49,800	385億3566万	+1.35%
04/06	1,844	1,862	1,844	1,858	+0.81%	41,300	381億6592万	+0.32%
04/03	1,841	1,851	1,831	1,843	+0.88%	40,900	378億5780万	-0.65%
04/02	1,845	1,856	1,823	1,827	-0.6%	66,100	375億2913万	-1.72%
04/01	1,827	1,838	1,819	1,838	+1.77%	68,900	377億5509万	-1.29%
03/31	1,789	1,819	1,785	1,806	+1.12%	82,000	370億9776万	-3.11%
03/30	1,784	1,788	1,763	1,786	-2.08%	124,200	366億8694万	-4.39%
03/27	1,825	1,830	1,815	1,824	+0.5%	54,500	374億6751万	-2.67%
03/26	（IR情報）15:00 当社株券等の大規模買付行為への対応方針(買収防衛策)の更新承認および特別委員会の委員選任に関するお知らせ
03/26	（IR情報）15:00 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
03/26	1,836	1,836	1,803	1,815	-0.93%	65,700	372億8264万	-3.3%
03/25	1,828	1,840	1,828	1,832	+0.27%	38,800	376億3184万	-2.5%
03/24	1,842	1,845	1,823	1,827	+1.11%	44,600	375億2913万	-2.92%
03/23	1,837	1,837	1,801	1,807	-1.47%	113,200	371億1830万	-4.24%
03/19	1,864	1,864	1,834	1,834	-2.45%	70,900	376億7292万	-3.22%
03/18	1,870	1,880	1,865	1,880	+0.48%	39,100	386億1783万	-1.21%
03/17	1,874	1,878	1,859	1,871	+0.38%	50,800	384億3295万	-1.94%
03/16	1,862	1,875	1,848	1,864	+1.25%	58,800	382億8916万	-2.51%
03/13	1,857	1,870	1,837	1,841	-1.66%	150,200	378億1671万	-3.96%
03/12	1,887	1,887	1,859	1,872	-0.9%	79,700	384億5350万	-2.65%
03/11	1,909	1,909	1,888	1,889	-0.32%	46,900	388億270万	-2.02%
03/10	1,899	1,909	1,888	1,895	+0.53%	66,300	389億2595万	-1.97%
03/09	1,870	1,891	1,837	1,885	+0.16%	97,900	387億2053万	-2.73%
03/06	1,891	1,894	1,870	1,882	-0.21%	68,400	386億5891万	-3.14%
03/05	1,905	1,905	1,876	1,886	+1.62%	55,400	387億4108万	-3.18%
03/04	1,879	1,879	1,840	1,856	-1.54%	112,400	381億2483万	-5.02%
03/03	1,908	1,908	1,885	1,885	-1.15%	83,900	387億2053万	-3.83%
03/02	1,927	1,927	1,905	1,907	-1.4%	84,400	391億7244万	-3.05%
02/27	1,937	1,945	1,928	1,934	+0.31%	66,500	397億2706万	-1.98%
02/26	1,913	1,931	1,913	1,928	+1.26%	55,600	396億381万	-2.48%
02/25	1,907	1,910	1,895	1,904	+0.26%	45,000	391億1082万	-3.89%
02/24	（IR情報）15:30 当社株券等の大規模買付行為への対応方針(買収防衛策)の更新について
02/24	（IR情報）15:30 株式会社JEMSの株式取得(子会社化)に関するお知らせ
02/24	1,906	1,906	1,888	1,899	-0.37%	81,300	390億811万	-4.43%
02/20	（IR情報）16:00 2025年12月期通期決算説明会ログミーFinance書き起こし記事（Q&Aあり）公開のお知らせ
02/20	1,919	1,919	1,891	1,906	-0.73%	44,200	391億5190万	-4.41%
02/19	1,902	1,923	1,892	1,920	+1.16%	176,600	394億3948万	-4.05%
02/18	1,885	1,903	1,885	1,898	+0.85%	37,600	389億8757万	-5.48%
02/17	1,902	1,902	1,869	1,882	-1%	137,200	386億5891万	-6.55%
02/16	1,936	1,939	1,899	1,901	-2.71%	181,800	390億4920万	-5.94%
02/13	（IR情報）15:00 2025年12月期決算短信〔日本基準〕(連結)
02/13	（IR情報）15:00 資本コストや株価を意識した経営の実現に向けた対応について(アップデート)
02/13	1,992	2,000	1,950	1,954	-2.15%	109,400	401億3789万	-3.65%
02/12	2,037	2,037	1,995	1,997	-1.87%	65,300	410億2117万	-1.77%
02/10	2,015	2,044	2,015	2,035	+1.24%	65,200	418億174万	0%
02/09	1,997	2,012	1,988	2,010	+2.08%	75,700	412億8821万	-1.23%
02/06	1,987	1,987	1,962	1,969	-1.01%	86,800	404億4601万	-3.34%
02/05	2,005	2,010	1,986	1,989	-0.2%	98,700	408億5684万	-2.5%
02/04	2,006	2,009	1,990	1,993	-0.65%	66,600	409億3901万	-2.5%
02/03	2,021	2,021	2,002	2,006	-0.05%	39,300	412億604万	-2.05%
02/02	2,027	2,038	2,007	2,007	+0.1%	54,000	412億2658万	-2.15%
01/30	2,016	2,024	1,990	2,005	-0.55%	87,800	411億8550万	-2.34%
01/29	2,006	2,023	1,987	2,016	+0.1%	80,400	414億1146万	-1.9%
01/28	2,017	2,020	2,001	2,014	-0.44%	50,300	413億7037万	-2.04%
01/27	2,031	2,031	2,016	2,023	-0.3%	63,200	415億5525万	-1.7%
01/26	2,040	2,044	2,013	2,029	-0.98%	68,200	416億7850万	-1.46%
01/23	2,056	2,066	2,046	2,049	-0.34%	40,100	420億8932万	-0.53%
01/22	2,036	2,062	2,034	2,056	+1.28%	33,100	422億3311万	-0.19%
01/21	2,041	2,041	2,024	2,030	-0.54%	69,600	416億9904万	-1.46%
01/20	2,053	2,053	2,039	2,041	-0.58%	53,800	419億2499万	-0.97%
01/19	2,079	2,079	2,051	2,053	-1.2%	32,600	421億7149万	-0.44%
01/16	2,078	2,080	2,062	2,078	-0.05%	31,600	426億8502万	+0.78%
01/15	2,072	2,079	2,056	2,079	+0.24%	43,400	427億557万	+0.82%
01/14	2,070	2,079	2,058	2,074	+0.48%	70,700	426億286万	+0.63%
01/13	2,064	2,075	2,058	2,064	+0.05%	82,500	423億9744万	+0.15%
01/09	2,071	2,077	2,056	2,063	-0.34%	52,200	423億7690万	+0.1%
01/08	2,077	2,077	2,063	2,070	+0.24%	49,400	425億2069万	+0.39%
01/07	2,045	2,069	2,039	2,065	+0.98%	80,100	424億1799万	+0.15%
01/06	2,055	2,055	2,040	2,045	-0.1%	31,200	420億716万	-0.87%
01/05	2,052	2,060	2,041	2,047	-0.44%	64,300	420億4824万	-0.87%
2025
12/30	2,057	2,058	2,044	2,056	+0.44%	44,500	422億3311万	-0.53%
12/29	2,050	2,051	2,033	2,047	-1.92%	92,400	420億4824万	-1.02%
12/26	2,095	2,100	2,086	2,087	-0.24%	64,100	428億6990万	+0.87%
12/25	2,089	2,096	2,084	2,092	+0.77%	31,900	429億7260万	+1.16%
12/24	2,075	2,085	2,072	2,076	+0.34%	42,500	426億4394万	+0.48%
12/23	（IR情報）17:00 投資有価証券売却益(特別利益)の計上見込みに関するお知らせ
12/23	（IR情報）17:00 「個人投資家の皆さまへ」ページ新設のお知らせ
12/23	2,053	2,074	2,050	2,069	+0.93%	57,700	425億15万	+0.19%
12/22	2,056	2,061	2,048	2,050	-0.1%	47,200	421億987万	-0.73%
12/19	2,053	2,063	2,052	2,052	+0.05%	41,200	421億5095万	-0.68%
12/18	2,050	2,060	2,045	2,051	+0.29%	25,800	421億3041万	-0.77%
12/17	2,053	2,057	2,043	2,045	-0.34%	38,800	420億716万	-1.3%
12/16	2,071	2,071	2,052	2,052	-0.87%	60,300	421億5095万	-1.2%
12/15	2,057	2,070	2,053	2,070	+0.93%	14,300	425億2069万	-0.53%
12/12	2,055	2,064	2,048	2,051	+0.54%	27,400	421億3041万	-1.58%
12/11	2,068	2,070	2,040	2,040	-1.31%	65,000	419億445万	-2.25%
12/10	2,077	2,079	2,067	2,067	-0.05%	17,000	424億5907万	-1.15%
12/09	2,067	2,079	2,067	2,068	-0.24%	18,300	424億7961万	-1.19%
12/08	2,056	2,076	2,056	2,073	+0.73%	15,600	425億8232万	-1.1%
12/05	2,071	2,073	2,058	2,058	-0.63%	25,600	422億7420万	-1.91%
12/04	2,065	2,080	2,064	2,071	+0.29%	20,500	425億4123万	-1.38%
12/03	2,075	2,078	2,065	2,065	-0.77%	25,900	424億1799万	-1.81%
12/02	2,082	2,086	2,070	2,081	+0.1%	25,400	427億4665万	-1.28%
12/01	2,106	2,106	2,077	2,079	-0.53%	32,200	427億557万	-1.52%
11/28	2,100	2,109	2,090	2,090	-0.24%	25,500	429億3152万	-1.14%
11/27	2,099	2,116	2,089	2,095	+0.24%	38,500	430億3423万	-1.04%
11/26	2,076	2,096	2,076	2,090	+0.77%	19,700	429億3152万	-1.42%
11/25	2,080	2,090	2,072	2,074	-0.1%	23,100	426億286万	-2.26%
11/21	2,046	2,077	2,046	2,076	+1.07%	21,700	426億4394万	-2.26%

CAC HD（4725）のイベントチャート

2025/11/21～2026/04/21

イベント情報＆株価推移

開示資料

決算

株式

チャート