電通総研（4812）のイベントチャート

2026/03/06～2026/07/31

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
07/31	2,690	2,708	2,672	2,687	-0.99%	554,600	5254億3597万	+3.99%
07/30	2,661	2,714	2,658	2,714	-0.7%	2,435,200	5307億1575万	+6.18%
07/29	（IR情報）15:30 2026年12月期第2四半期(中間期)決算説明会資料
07/29	（IR情報）15:30 2026年12月期第2四半期(中間期)決算短信〔日本基準〕(連結)
07/29	2,726	2,754	2,701	2,733	+0.92%	681,200	5344億3115万	+8.11%
07/28	2,720	2,729	2,699	2,708	-0.07%	639,600	5295億4246万	+8.41%
07/27	2,688	2,721	2,688	2,710	+1.96%	538,900	5299億3356万	+9.76%
07/24	2,636	2,679	2,636	2,658	+0.53%	303,800	5197億6509万	+8.89%
07/23	2,670	2,678	2,634	2,644	-0.83%	473,800	5170億2743万	+9.44%
07/22	2,666	2,678	2,649	2,666	-0.15%	480,700	5213億2947万	+11.55%
07/21	2,693	2,714	2,663	2,670	-0.85%	489,100	5221億1166万	+12.94%
07/17	2,700	2,715	2,692	2,693	-0.26%	559,500	5266億925万	+15.18%
07/16	2,714	2,724	2,681	2,700	+0.04%	505,300	5279億7808万	+16.83%
07/15	2,712	2,715	2,690	2,699	-0.26%	341,700	5277億8254万	+18.01%
07/14	2,711	2,722	2,681	2,706	+1.05%	409,700	5291億5137万	+19.58%
07/13	2,712	2,714	2,674	2,678	-0.89%	434,600	5236億7604万	+19.61%
07/10	2,720	2,740	2,702	2,702	+0.07%	502,300	5283億6918万	+21.99%
07/09	2,690	2,733	2,686	2,700	+0.26%	662,200	5279億7808万	+23.06%
07/08	2,719	2,730	2,684	2,693	0%	820,200	5266億925万	+24.04%
07/07	2,720	2,739	2,656	2,693	-0.22%	1,464,200	5266億925万	+25.37%
07/06	2,715	2,724	2,650	2,699	-1.21%	919,500	5277億8254万	+26.77%
07/03	2,711	2,760	2,636	2,732	+15.52%	2,677,900	5342億3560万	+29.6%
07/02	（IR情報）17:10 当社に関する一部報道について
07/02	2,213	2,394	2,189	2,365	+10.82%	1,001,600	4624億6969万	+13.54%
07/01	2,141	2,184	2,134	2,134	-0.33%	594,000	4172億9823万	+3.04%
06/30	2,055	2,174	2,040	2,141	+4.13%	703,400	4186億6706万	+3.48%
06/29	2,021	2,070	2,006	2,056	+1.93%	375,300	4020億4553万	-0.58%
06/26	2,004	2,029	1,997	2,017	+1.2%	223,400	3944億1918万	-2.56%
06/25	（IR情報）15:30 組織変更および人事異動について
06/25	2,017	2,021	1,990	1,993	-0.8%	204,200	3897億2604万	-3.91%
06/24	2,000	2,029	2,000	2,009	+1.01%	283,400	3928億5480万	-3.41%
06/23	1,986	2,007	1,961	1,989	+0.15%	294,600	3889億4385万	-4.65%
06/22	2,010	2,043	1,982	1,986	-0.3%	278,200	3883億5721万	-5.11%
06/19	2,033	2,034	1,982	1,992	-2.21%	438,000	3895億3050万	-5.05%
06/18	2,002	2,044	2,002	2,037	+1.85%	239,400	3983億3013万	-3.14%
06/17	2,017	2,024	1,994	2,000	-0.84%	251,100	3910億9488万	-5.08%
06/16	2,022	2,027	1,999	2,017	-0.49%	302,400	3944億1918万	-4.54%
06/15	2,031	2,052	2,022	2,027	+0.35%	424,100	3963億7466万	-4.3%
06/12	2,062	2,069	2,020	2,020	-3.21%	578,300	3950億582万	-4.85%
06/11	2,132	2,133	2,080	2,087	-0.9%	387,900	4081億750万	-1.97%
06/10	2,113	2,128	2,094	2,106	+0.19%	492,700	4118億2290万	-1.17%
06/09	2,090	2,138	2,080	2,102	+0.67%	467,900	4110億4071万	-1.45%
06/08	2,152	2,164	2,088	2,088	-3.24%	363,300	4083億305万	-2.29%
06/05	2,140	2,182	2,140	2,158	+1.46%	311,000	4219億9137万	+0.89%
06/04	2,107	2,139	2,078	2,127	+0.14%	503,800	4159億2940万	-0.56%
06/03	2,185	2,186	2,110	2,124	-3.8%	374,400	4153億4276万	-0.79%
06/02	2,212	2,219	2,181	2,208	+1.01%	312,700	4317億6874万	+3.03%
06/01	2,148	2,212	2,146	2,186	+4.19%	724,600	4274億6670万	+1.96%
05/29	2,072	2,142	2,072	2,098	+1.35%	659,500	4102億5852万	-2.19%
05/28	2,092	2,103	2,064	2,070	-1.38%	357,000	4047億8320万	-3.63%
05/27	2,095	2,121	2,093	2,099	+0.19%	289,100	4104億5407万	-2.51%
05/26	2,121	2,126	2,085	2,095	-0.95%	327,900	4096億7188万	-2.83%
05/25	2,132	2,137	2,093	2,115	-0.66%	285,100	4135億8283万	-2.08%
05/22	2,132	2,139	2,105	2,129	-0.33%	245,200	4163億2049万	-1.48%
05/21	2,141	2,164	2,127	2,136	-0.28%	260,800	4176億8933万	-1.07%
05/20	2,192	2,194	2,121	2,142	-1.15%	307,300	4188億6261万	-0.56%
05/19	2,168	2,201	2,151	2,167	+1.78%	391,300	4237億5130万	+0.74%
05/18	2,150	2,158	2,128	2,129	+0.52%	387,500	4163億2049万	-0.84%
05/15	2,126	2,133	2,100	2,118	+0.09%	408,700	4141億6947万	-1.21%
05/14	2,152	2,163	2,090	2,116	-1.99%	367,300	4137億7838万	-1.17%
05/13	2,137	2,182	2,137	2,159	+1.03%	357,200	4221億8692万	+1.08%
05/12	2,151	2,178	2,128	2,137	-1.38%	410,600	4178億8487万	+0.33%
05/11	2,180	2,191	2,163	2,167	+0.65%	312,700	4237億5130万	+1.93%
05/11	（空売り報告）Citigroup Global Markets Limited 972,707株（0.49%）-0.04%義務消失
05/08	2,177	2,187	2,134	2,153	+0.75%	359,600	4210億1363万	+1.65%
05/07	2,170	2,197	2,122	2,137	-1.38%	494,600	4178億8487万	+1.28%
05/01	2,184	2,196	2,144	2,167	-1.46%	384,600	4237億5130万	+2.99%
04/30	2,155	2,213	2,100	2,199	+2.61%	797,800	4300億882万	+4.96%
04/28	（IR情報）15:30 2026年12月期第1四半期決算説明会資料
04/28	（IR情報）15:30 2026年12月期第1四半期決算短信〔日本基準〕(連結)
04/28	2,169	2,172	2,131	2,143	+0.05%	638,300	4190億5816万	+2.78%
04/27	2,190	2,190	2,137	2,142	-2.19%	430,300	4188億6261万	+3.08%
04/24	（IR情報）15:30 人事異動について
04/24	2,179	2,207	2,175	2,190	+0.32%	373,800	4282億4889万	+5.85%
04/23	2,200	2,221	2,179	2,183	-1.98%	425,700	4268億8006万	+6.07%
04/22	2,230	2,250	2,200	2,227	+1.09%	428,600	4354億8414万	+8.69%
04/21	2,210	2,216	2,189	2,203	+0.96%	371,100	4307億9101万	+8.15%
04/21	（空売り報告）JPM Securities Japan Co Ltd. 698,845株（0.35%）-0.24%義務消失
04/20	2,194	2,200	2,175	2,182	-0.59%	265,000	4266億8451万	+7.7%
04/20	（空売り報告）Citigroup Global Markets Limited 1,040,456株（0.53%）新規
04/17	2,200	2,221	2,187	2,195	+0.69%	351,700	4292億2663万	+8.88%
04/16	2,250	2,252	2,180	2,180	0%	347,200	4262億9341万	+8.67%
04/15	2,153	2,186	2,143	2,180	+2.06%	348,600	4262億9341万	+9.27%
04/14	2,183	2,187	2,136	2,136	+1.86%	492,400	4176億8933万	+7.55%
04/14	（空売り報告）JPM Securities Japan Co Ltd. 1,170,945株（0.59%）-0.01%
04/13	1,994	2,127	1,994	2,097	+4.22%	723,200	4100億6298万	+6.02%
04/13	（空売り報告）JPM Securities Japan Co Ltd. 1,191,633株（0.6%）+0.01%
04/10	2,035	2,053	2,008	2,012	-1.95%	346,000	3934億4144万	+2.03%
04/10	（空売り報告）JPM Securities Japan Co Ltd. 1,162,933株（0.59%）-0.29%
04/09	2,068	2,072	2,045	2,052	-1.01%	264,100	4012億6334万	+4.32%
04/08	2,077	2,081	2,055	2,073	+1.27%	329,000	4053億6984万	+5.71%
04/07	2,040	2,062	2,037	2,047	+0.34%	187,000	4002億8560万	+4.76%
04/06	2,034	2,050	2,023	2,040	+1.49%	243,400	3989億1677万	+4.67%
04/03	2,011	2,027	2,010	2,010	+0.35%	202,200	3930億5035万	+3.24%
04/02	2,000	2,018	1,983	2,003	-0.94%	321,800	3916億8152万	+3.03%
04/01	2,010	2,022	1,995	2,022	+2.64%	362,500	3953億9692万	+4.5%
03/31	1,980	1,995	1,961	1,970	+1.03%	432,800	3852億2845万	+2.28%
03/30	1,932	1,953	1,909	1,950	-1.86%	426,900	3813億1750万	+1.56%
03/27	1,970	1,996	1,963	1,987	+1.85%	401,700	3885億5276万	+3.76%
03/26	1,959	1,966	1,932	1,951	-0.46%	415,100	3815億1305万	+2.2%
03/25	（IR情報）15:30 人事異動について
03/25	1,934	1,982	1,931	1,960	-0.05%	487,600	3832億7298万	+3%
03/24	1,953	1,972	1,943	1,961	+2.51%	429,100	3834億6852万	+3.32%
03/23	（IR情報）15:30 支配株主等に関する事項について
03/23	（IR情報）15:30 役員体制について
03/23	1,890	1,923	1,877	1,913	+0.21%	488,500	3740億8225万	+1.06%
03/19	1,953	1,964	1,907	1,909	-2.35%	367,800	3733億6万	+0.58%
03/18	1,940	1,960	1,931	1,955	+1.14%	254,000	3822億9524万	+2.36%
03/17	1,958	1,961	1,933	1,933	-0.26%	255,900	3779億9320万	+0.83%
03/16	1,925	1,952	1,916	1,938	+0.41%	390,800	3789億7093万	+0.73%
03/13	1,922	1,945	1,917	1,930	0%	405,300	3774億655万	-0.21%
03/12	1,907	1,940	1,892	1,930	+0.31%	378,800	3774億655万	-0.72%
03/11	1,941	1,953	1,924	1,924	-1.33%	425,100	3762億3327万	-1.99%
03/10	1,932	1,965	1,929	1,950	+0.46%	408,500	3813億1750万	-1.61%
03/10	（空売り報告）JPM Securities Japan Co Ltd. 1,728,117株（0.88%）+0.11%
03/09	1,893	1,948	1,889	1,941	+0.36%	648,100	3795億5758万	-3.05%
03/06	1,911	1,958	1,898	1,934	+2.06%	386,200	3781億8874万	-4.3%
03/06	（空売り報告）JPM Securities Japan Co Ltd. 1,511,454株（0.77%）新規

電通総研（4812）のイベントチャート

2026/03/06～2026/07/31

イベント情報＆株価推移

開示資料

決算

株式

チャート