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
09/11	1,116	1,137	1,114	1,137	-0.79%	1,400	87億9159万	+0.18%
09/10	1,146	1,146	1,146	1,146	-1.63%	2,400	88億6118万	+1.06%
09/09	1,147	1,165	1,147	1,165	+1.22%	900	90億809万	+2.92%
09/08	1,158	1,160	1,147	1,151	-0.69%	700	88億9984万	+1.86%
09/07	（IR情報）16:45 (開示事項の経過)特別利益(投資有価証券売却益)の計上に関するお知らせ
09/07	1,150	1,159	1,148	1,159	+0.96%	800	89億6170万	+2.75%
09/04	1,153	1,160	1,148	1,148	+1.5%	900	88億7664万	+1.95%
09/03	1,122	1,150	1,122	1,131	+0.8%	300	87億4519万	+0.62%
09/02	1,150	1,150	1,111	1,122	-2.43%	1,800	86億7560万	-0.18%
09/01	1,150	1,160	1,150	1,150	0%	500	88億9211万	+2.31%
08/31	1,160	1,160	1,150	1,150	-0.86%	600	88億9211万	+2.5%
08/28	1,103	1,170	1,103	1,160	+5.26%	5,400	89億6943万	+3.57%
08/27	1,141	1,141	1,102	1,102	-0.99%	500	85億2096万	-1.43%
08/26	1,113	1,121	1,113	1,113	-2.02%	2,200	86億601万	-0.54%
08/25	1,155	1,155	1,136	1,136	+0.98%	500	87億8385万	+1.52%
08/24	1,125	1,125	1,125	1,125	-2.6%	600	86億9880万	+0.54%
08/20	1,157	1,157	1,147	1,155	0%	800	89億3077万	+3.03%
08/19	1,165	1,166	1,155	1,155	+0.17%	1,500	89億3077万	+3.03%
08/18	（IR情報）10:00 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自己株式取得終了に関するお知らせ
08/18	1,136	1,169	1,133	1,153	+5.01%	4,100	89億1530万	+2.95%
08/17	（IR情報）16:30 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
08/17	1,100	1,100	1,098	1,098	+0.46%	500	84億9003万	-2.05%
08/14	1,110	1,110	1,093	1,093	-1.53%	600	84億5137万	-2.41%
08/13	1,110	1,110	1,110	1,110	-1.68%	200	85億8281万	-0.8%
08/10	1,130	1,130	1,120	1,129	+0.8%	2,900	87億2973万	+1.07%
08/07	（IR情報）15:40 2026年9月期第3四半期決算短信〔日本基準〕(連結)
08/07	1,120	1,120	1,120	1,120	-0.88%	800	86億6014万	+0.36%
08/06	1,125	1,130	1,125	1,130	-0.26%	700	87億3746万	+1.35%
08/05	1,129	1,133	1,129	1,133	+0.44%	200	87億6066万	+1.71%
08/04	1,118	1,128	1,111	1,128	+3.68%	700	87億2200万	+1.35%
08/03	1,088	1,088	1,088	1,088	-1.98%	100	84億1270万	-2.07%
07/30	1,110	1,110	1,110	1,110	0%	100	85億8281万	-0.18%
07/29	1,109	1,112	1,109	1,110	+1.93%	400	85億8281万	-0.09%
07/28	（IR情報）17:10 特別利益(投資有価証券売却益)の計上見込みに関するお知らせ
07/28	1,114	1,114	1,089	1,089	-1.71%	300	84億2044万	-2.16%
07/27	1,106	1,108	1,088	1,108	-2.29%	1,300	85億6735万	-0.63%
07/24	1,140	1,140	1,082	1,134	+2.16%	1,000	87億6839万	+1.61%
07/23	1,110	1,110	1,110	1,110	+0.09%	100	85億8281万	-0.45%
07/22	1,129	1,129	1,107	1,109	+0.91%	400	85億7508万	-0.36%
07/21	1,088	1,099	1,088	1,099	-1.7%	600	84億9776万	-1.17%
07/15	1,140	1,140	1,118	1,118	+0.72%	200	86億4467万	+0.72%
07/14	1,110	1,110	1,110	1,110	-0.89%	100	85億8281万	+0.18%
07/13	1,150	1,150	1,120	1,120	-2.35%	200	86億6014万	+1.27%
07/10	1,163	1,164	1,135	1,147	-2.13%	3,100	88億6891万	+3.99%
07/09	1,161	1,172	1,161	1,172	+0.86%	1,500	90億6222万	+6.64%
07/08	1,150	1,162	1,150	1,162	+3.11%	400	89億8489万	+6.22%
07/07	1,149	1,156	1,127	1,127	-3.26%	1,500	87億1426万	+3.39%
07/06	1,098	1,166	1,098	1,165	+8.17%	3,100	90億809万	+7.18%
07/03	1,077	1,077	1,077	1,077	+0.75%	100	83億2765万	-0.55%
07/02	1,072	1,072	1,068	1,069	-0.19%	300	82億6579万	-1.2%
07/01	1,071	1,071	1,071	1,071	-2.55%	100	82億8126万	-0.93%
06/30	1,099	1,099	1,099	1,099	0%	100	84億9776万	+1.57%
06/29	1,108	1,111	1,061	1,099	+0.37%	7,200	84億9776万	+1.67%
06/26	1,099	1,100	1,070	1,095	-0.18%	700	84億6683万	+1.58%
06/25	1,090	1,098	1,060	1,097	+0.18%	1,100	84億8230万	+1.86%
06/24	1,091	1,100	1,058	1,095	-0.73%	1,000	84億6683万	+1.77%
06/23	1,120	1,143	1,100	1,103	+0.36%	6,700	85億2869万	+2.51%
06/22	1,109	1,109	1,079	1,099	-3.51%	1,000	84億9776万	+2.42%
06/19	1,150	1,150	1,109	1,139	-1.81%	1,000	88億705万	+6.35%
06/18	1,173	1,199	1,148	1,160	+3.76%	9,200	89億6943万	+8.82%
06/17	1,103	1,119	1,097	1,118	+1.36%	1,300	86億4467万	+5.27%
06/16	1,100	1,112	1,092	1,103	+2.6%	2,900	85億2869万	+4.15%
06/15	1,068	1,075	1,065	1,075	+0.09%	2,700	83億1219万	+1.8%
06/12	1,055	1,074	1,049	1,074	+2.38%	1,500	83億445万	+1.8%
06/11	1,049	1,049	1,049	1,049	-2.33%	100	81億1115万	-0.66%
06/10	1,073	1,074	1,063	1,074	+1.32%	3,600	83億445万	+1.7%
06/09	1,042	1,060	1,042	1,060	+2.02%	200	81億9620万	+0.47%
06/08	1,075	1,075	1,039	1,039	-1.61%	2,200	80億3382万	-1.42%
06/05	1,056	1,056	1,056	1,056	+0.38%	200	81億6527万	+0.09%
06/04	1,060	1,060	1,026	1,052	+0.29%	2,700	81億3434万	-0.19%
06/03	1,069	1,069	1,036	1,049	-1.87%	1,400	81億1115万	-0.47%
06/02	（IR情報）11:30 2026年9月期中間決算説明会動画及び書き起こし記事等公開のお知らせ
06/02	1,041	1,069	1,041	1,069	+1.62%	2,100	82億6579万	+1.42%
06/01	1,052	1,052	1,052	1,052	0%	300	81億3434万	-0.09%
05/29	1,066	1,066	1,051	1,052	-0.47%	800	81億3434万	-0.09%
05/28	1,076	1,076	1,051	1,057	-1.58%	700	81億7300万	+0.57%
05/26	1,046	1,080	1,046	1,074	-0.19%	900	83億445万	+2.29%
05/25	1,061	1,076	1,038	1,076	+3.16%	800	83億1992万	+2.67%
05/22	1,066	1,073	1,043	1,043	-1.14%	900	80億6475万	-0.38%
05/21	1,084	1,084	1,055	1,055	-2.68%	300	81億5754万	+0.86%
05/20	1,087	1,096	1,031	1,084	0%	4,200	83億8178万	+3.73%
05/19	1,026	1,084	1,026	1,084	+5.55%	1,800	83億8178万	+3.93%
05/18	1,035	1,035	1,027	1,027	-1.91%	400	79億4104万	-1.34%
05/15	1,026	1,047	1,026	1,047	+1.55%	400	80億9568万	+0.58%
05/14	1,034	1,035	1,028	1,031	-1.25%	1,000	79億7197万	-0.96%
05/13	1,046	1,046	1,044	1,044	+0.58%	200	80億7248万	+0.38%
05/12	1,035	1,038	1,035	1,038	+0.29%	300	80億2609万	-0.1%
05/11	1,035	1,058	1,035	1,035	-2.73%	3,400	80億289万	-0.29%
05/08	（IR情報）15:40 2026年9月期第2四半期(中間期)決算短信〔日本基準〕(連結)
05/08	（IR情報）15:40 2026年9月期第2四半期(中間期)の連結業績予想及び個別業績予想と実績値との差異に関するお知らせ
05/08	1,088	1,088	1,045	1,064	-1.75%	4,700	82億2713万	+2.5%
05/07	1,077	1,085	1,052	1,083	+1.69%	2,100	83億7404万	+4.44%
05/01	1,082	1,082	1,065	1,065	+2.9%	800	82億3486万	+2.9%
04/30	1,065	1,065	1,035	1,035	0%	1,000	80億289万	+0.1%
04/27	1,063	1,094	1,035	1,035	-2.63%	1,500	80億289万	+0.19%
04/24	1,065	1,074	1,044	1,063	+1.63%	1,500	82億1940万	+2.9%
04/23	1,044	1,066	1,038	1,046	+0.19%	1,100	80億8795万	+1.36%
04/22	1,045	1,045	1,035	1,044	0%	700	80億7248万	+1.26%
04/20	1,044	1,044	1,044	1,044	0%	500	80億7248万	+1.26%
04/17	1,028	1,044	1,028	1,044	-0.1%	300	80億7248万	+1.36%
04/16	1,045	1,045	1,045	1,045	+2.45%	300	80億8022万	+1.46%
04/15	1,039	1,039	1,020	1,020	+0.29%	200	78億8691万	-0.97%
04/14	1,022	1,022	1,017	1,017	-2.12%	200	78億6371万	-1.26%
04/13	1,039	1,039	1,039	1,039	+0.68%	200	80億3382万	+0.87%
04/10	1,037	1,037	1,032	1,032	-0.48%	3,300	79億7970万	+0.29%
04/09	1,032	1,037	1,031	1,037	+0.48%	2,400	80億1836万	+0.78%
04/08	1,030	1,032	1,030	1,032	+0.19%	400	79億7970万	+0.39%
04/07	1,020	1,032	1,020	1,030	0%	2,800	79億6423万	+0.19%

IC（4769）のイベントチャート

2026/04/07～2026/09/11

イベント情報＆株価推移

開示資料

決算

株式

チャート