イベントチャート
2025/08/19～2026/01/16
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 | ||||||||
| 01/16 | 599 | 599 | 596 | 599 | -0.17% | 2,900 | 45億6318万 | +2.22% |
| 01/15 | 596 | 600 | 595 | 600 | +0.67% | 7,900 | 45億7080万 | +2.56% |
| 01/14 | 597 | 599 | 595 | 596 | -0.17% | 14,300 | 45億4032万 | +2.05% |
| 01/13 | 592 | 597 | 592 | 597 | +0.84% | 23,700 | 45億4794万 | +2.23% |
| 01/09 | 589 | 592 | 589 | 592 | +0.51% | 7,400 | 45億985万 | +1.54% |
| 01/08 | 589 | 592 | 588 | 589 | 0% | 8,500 | 44億8700万 | +0.86% |
| 01/07 | 587 | 591 | 585 | 589 | +0.34% | 7,600 | 44億8700万 | +0.51% |
| 01/06 | 584 | 587 | 583 | 587 | +0.51% | 5,700 | 44億7176万 | 0% |
| 01/05 | 584 | 584 | 581 | 584 | +0.34% | 7,300 | 44億4891万 | -0.51% |
| 2025 | ||||||||
| 12/30 | 581 | 582 | 581 | 582 | +0.17% | 6,000 | 44億3367万 | -1.02% |
| 12/29 | 581 | 584 | 580 | 581 | +0.17% | 7,400 | 44億2605万 | -1.19% |
| 12/26 | 580 | 582 | 580 | 580 | -0.17% | 7,300 | 44億1844万 | -1.53% |
| 12/25 | 584 | 584 | 580 | 581 | -0.51% | 14,800 | 44億2605万 | -1.36% |
| 12/24 | 584 | 584 | 582 | 584 | 0% | 5,100 | 44億4891万 | -0.85% |
| 12/23 | 581 | 584 | 581 | 584 | +0.52% | 6,000 | 44億4891万 | -0.85% |
| 12/22 | 581 | 581 | 579 | 581 | +0.17% | 4,300 | 44億2605万 | -1.36% |
| 12/19 | 582 | 583 | 579 | 580 | -0.34% | 3,700 | 44億1844万 | -1.69% |
| 12/18 | 581 | 582 | 581 | 582 | +0.17% | 1,000 | 44億3367万 | -1.36% |
| 12/17 | 585 | 585 | 581 | 581 | -0.17% | 3,300 | 44億2605万 | -1.53% |
| 12/16 | 583 | 585 | 582 | 582 | -0.34% | 5,600 | 44億3367万 | -1.36% |
| 12/15 | 584 | 584 | 582 | 584 | 0% | 4,300 | 44億4891万 | -1.02% |
| 12/12 | 583 | 585 | 581 | 584 | +0.52% | 5,200 | 44億4891万 | -1.02% |
| 12/11 | 581 | 583 | 581 | 581 | -0.34% | 4,300 | 44億2605万 | -1.36% |
| 12/10 | 583 | 586 | 582 | 583 | +0.17% | 20,700 | 44億4129万 | -1.19% |
| 12/09 | 582 | 582 | 582 | 582 | 0% | 1,900 | 44億3367万 | -1.19% |
| 12/08 | 580 | 582 | 579 | 582 | +0.34% | 5,400 | 44億3367万 | -1.19% |
| 12/05 | 585 | 585 | 579 | 580 | -1.36% | 12,400 | 44億1844万 | -1.53% |
| 12/04 | 579 | 588 | 577 | 588 | +0.86% | 18,400 | 44億7938万 | -0.17% |
| 12/03 | 576 | 597 | 575 | 583 | -5.66% | 108,000 | 44億4129万 | -0.85% |
| 12/02 | （IR情報）15:30 2026年4月期第2四半期(中間期)決算補足説明資料 | |||||||
| 12/02 | （IR情報）15:30 2026年4月期第2四半期(中間期)決算短信〔日本基準〕(連結) | |||||||
| 12/02 | 626 | 629 | 616 | 618 | -1.12% | 83,500 | 47億792万 | +4.92% |
| 12/01 | 617 | 625 | 613 | 625 | +2.46% | 45,100 | 47億6125万 | +6.47% |
| 11/28 | 603 | 610 | 603 | 610 | +1.5% | 15,900 | 46億4698万 | +4.1% |
| 11/27 | 605 | 605 | 601 | 601 | +0.17% | 9,900 | 45億7841万 | +2.74% |
| 11/26 | 595 | 602 | 594 | 600 | +1.18% | 9,800 | 45億7080万 | +2.74% |
| 11/25 | 591 | 594 | 590 | 593 | +0.68% | 17,000 | 45億1747万 | +1.54% |
| 11/21 | 587 | 590 | 587 | 589 | +0.34% | 5,800 | 44億8700万 | +1.03% |
| 11/20 | 589 | 589 | 582 | 587 | +0.17% | 8,200 | 44億7176万 | +0.51% |
| 11/19 | 586 | 590 | 585 | 586 | 0% | 8,900 | 44億6414万 | 0% |
| 11/18 | 589 | 589 | 585 | 586 | 0% | 11,600 | 44億6414万 | -0.17% |
| 11/17 | 585 | 587 | 585 | 586 | +0.17% | 5,400 | 44億6414万 | -0.34% |
| 11/14 | 583 | 585 | 583 | 585 | +0.52% | 7,600 | 44億5653万 | -0.85% |
| 11/13 | 581 | 583 | 578 | 582 | -0.17% | 6,800 | 44億3367万 | -1.52% |
| 11/12 | 581 | 583 | 580 | 583 | +0.34% | 3,500 | 44億4129万 | -1.52% |
| 11/11 | 584 | 584 | 580 | 581 | -0.68% | 7,800 | 44億2605万 | -2.19% |
| 11/10 | 579 | 585 | 579 | 585 | +1.04% | 11,200 | 44億5653万 | -1.68% |
| 11/07 | 582 | 582 | 574 | 579 | -0.52% | 5,800 | 44億1082万 | -2.85% |
| 11/06 | 584 | 584 | 577 | 582 | 0% | 7,300 | 44億3367万 | -2.51% |
| 11/05 | 581 | 583 | 577 | 582 | 0% | 11,800 | 44億3367万 | -2.84% |
| 11/04 | 576 | 584 | 574 | 582 | +1.04% | 9,000 | 44億3367万 | -3% |
| 10/31 | 573 | 576 | 572 | 576 | +0.88% | 6,300 | 43億8796万 | -4.16% |
| 10/30 | 578 | 578 | 569 | 571 | -1.04% | 18,000 | 43億4987万 | -5.31% |
| 10/29 | 584 | 584 | 577 | 577 | -1.03% | 39,500 | 43億9558万 | -4.47% |
| 10/28 | 587 | 588 | 583 | 583 | -0.68% | 11,400 | 44億4129万 | -3.8% |
| 10/27 | 588 | 590 | 586 | 587 | +0.34% | 17,700 | 44億7176万 | -3.29% |
| 10/24 | 584 | 587 | 584 | 585 | +0.17% | 5,200 | 44億5653万 | -3.62% |
| 10/23 | 584 | 587 | 583 | 584 | -0.51% | 6,300 | 44億4891万 | -3.95% |
| 10/22 | 586 | 588 | 581 | 587 | 0% | 16,900 | 44億7176万 | -3.61% |
| 10/21 | 586 | 589 | 586 | 587 | +0.17% | 6,000 | 44億7176万 | -3.77% |
| 10/20 | 586 | 590 | 585 | 586 | 0% | 19,800 | 44億6414万 | -3.93% |
| 10/17 | 597 | 597 | 581 | 586 | -5.02% | 97,300 | 44億6414万 | -4.09% |
| 10/16 | 616 | 623 | 614 | 617 | 0% | 90,600 | 47億30万 | +0.82% |
| 10/15 | 615 | 619 | 610 | 617 | +0.33% | 25,000 | 47億30万 | +0.82% |
| 10/14 | 612 | 621 | 611 | 615 | -0.81% | 19,600 | 46億8507万 | +0.65% |
| 10/10 | 624 | 624 | 619 | 620 | -0.64% | 21,700 | 47億2316万 | +1.47% |
| 10/09 | 619 | 624 | 617 | 624 | +1.46% | 32,200 | 47億5363万 | +1.96% |
| 10/08 | 615 | 618 | 615 | 615 | -0.16% | 11,000 | 46億8507万 | +0.65% |
| 10/07 | 616 | 616 | 614 | 616 | -0.16% | 8,500 | 46億9268万 | +0.65% |
| 10/06 | 615 | 622 | 615 | 617 | 0% | 15,600 | 47億30万 | +0.82% |
| 10/03 | 610 | 617 | 608 | 617 | +1.15% | 24,200 | 47億30万 | +0.98% |
| 10/02 | 606 | 610 | 604 | 610 | +0.33% | 8,900 | 46億4698万 | 0% |
| 10/01 | 612 | 616 | 606 | 608 | -1.14% | 27,100 | 46億3174万 | -0.33% |
| 09/30 | 613 | 615 | 612 | 615 | +0.33% | 11,700 | 46億8507万 | +0.99% |
| 09/29 | 614 | 615 | 613 | 613 | -0.33% | 10,800 | 46億6983万 | +0.82% |
| 09/26 | 617 | 617 | 613 | 615 | 0% | 6,200 | 46億8507万 | +1.32% |
| 09/25 | 618 | 618 | 613 | 615 | 0% | 10,400 | 46億8507万 | +1.49% |
| 09/24 | 617 | 617 | 612 | 615 | +0.65% | 15,300 | 46億8507万 | +1.65% |
| 09/22 | 609 | 611 | 608 | 611 | +0.83% | 11,400 | 46億5459万 | +1.16% |
| 09/19 | 606 | 609 | 604 | 606 | +0.33% | 12,500 | 46億1650万 | +0.5% |
| 09/18 | 607 | 607 | 602 | 604 | +0.17% | 6,300 | 46億127万 | +0.33% |
| 09/17 | 601 | 606 | 601 | 603 | -0.33% | 9,000 | 45億9365万 | +0.5% |
| 09/16 | 601 | 605 | 601 | 605 | +0.67% | 5,100 | 46億889万 | +1% |
| 09/12 | 604 | 605 | 601 | 601 | -0.5% | 10,500 | 45億7841万 | +0.5% |
| 09/11 | 610 | 610 | 603 | 604 | -0.98% | 9,300 | 46億127万 | +1.34% |
| 09/10 | 607 | 610 | 605 | 610 | +0.99% | 10,200 | 46億4698万 | +2.52% |
| 09/09 | 614 | 614 | 604 | 604 | -1.31% | 13,700 | 46億127万 | +1.85% |
| 09/08 | 620 | 620 | 610 | 612 | +0.33% | 17,600 | 46億6221万 | +3.38% |
| 09/05 | 610 | 611 | 606 | 610 | -0.33% | 47,300 | 46億4698万 | +3.39% |
| 09/04 | 633 | 633 | 611 | 612 | -4.67% | 75,900 | 46億6221万 | +3.9% |
| 09/03 | 666 | 667 | 630 | 642 | +5.94% | 386,200 | 48億9075万 | +9.37% |
| 09/02 | （IR情報）17:30 (訂正)2026年4月期第1四半期決算補足説明資料 | |||||||
| 09/02 | （IR情報）15:30 2026年4月期第1四半期決算短信〔日本基準〕(連結) | |||||||
| 09/02 | （IR情報）15:30 2026年4月期第1四半期決算補足説明資料 | |||||||
| 09/02 | 625 | 628 | 594 | 606 | -3.81% | 137,700 | 46億1650万 | +3.77% |
| 09/01 | 616 | 630 | 615 | 630 | +3.96% | 63,900 | 47億9934万 | +8.25% |
| 08/29 | 594 | 612 | 594 | 606 | +2.02% | 30,200 | 46億1650万 | +4.48% |
| 08/28 | 600 | 600 | 594 | 594 | -0.83% | 10,700 | 45億2509万 | +2.77% |
| 08/27 | 602 | 605 | 598 | 599 | -1.16% | 14,200 | 45億6318万 | +3.81% |
| 08/26 | 598 | 607 | 598 | 606 | +1.34% | 25,300 | 46億1650万 | +5.39% |
| 08/25 | 590 | 598 | 589 | 598 | +1.87% | 16,200 | 45億5556万 | +4.36% |
| 08/22 | 586 | 587 | 581 | 587 | +0.17% | 2,200 | 44億7176万 | +2.62% |
| 08/21 | 589 | 590 | 577 | 586 | -0.51% | 6,800 | 44億6414万 | +2.63% |
| 08/20 | 585 | 590 | 585 | 589 | +0.34% | 5,300 | 44億8700万 | +3.33% |
| 08/19 | 589 | 589 | 585 | 587 | +0.17% | 7,200 | 44億7176万 | +3.16% |
