イベントチャート

2025/10/07～2026/03/06

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
03/06	1,911	1,958	1,898	1,934	+2.06%	386,200	3781億8874万	-4.3%
03/05	1,938	1,954	1,895	1,895	-0.16%	558,000	3705億6239万	-7.29%
03/04	1,905	1,913	1,879	1,898	+0.05%	850,700	3711億4904万	-8.26%
03/03	1,950	1,955	1,885	1,897	-1.96%	747,100	3709億5349万	-9.45%
03/02	1,972	1,992	1,934	1,935	-1.78%	546,100	3783億8429万	-8.86%
02/27	1,960	1,978	1,936	1,970	+1.86%	650,200	3852億2845万	-8.33%
02/26	1,890	1,953	1,890	1,934	+7.44%	901,200	3781億8874万	-10.92%
02/25	1,810	1,829	1,783	1,800	+1.18%	487,400	3519億8539万	-17.96%
02/24	1,762	1,779	1,728	1,779	-1.93%	706,000	3478億7889万	-20.04%
02/20	1,829	1,829	1,796	1,814	-1.63%	800,600	3547億2305万	-19.59%
02/19	1,839	1,862	1,816	1,844	+0.11%	625,200	3605億8947万	-19.34%
02/18	1,767	1,850	1,762	1,842	+3.31%	1,121,000	3601億9838万	-20.36%
02/17	1,793	1,822	1,769	1,783	-3.52%	899,600	3486億6108万	-24.06%
02/16	1,800	1,869	1,767	1,848	+1.26%	2,325,000	3613億7166万	-22.52%
02/13	1,847	1,935	1,810	1,825	-10.93%	1,578,000	3568億7407万	-24.62%
02/12	（IR情報）15:30 剰余金の配当(増配)および次期配当予想に関するお知らせ
02/12	（IR情報）15:30 取締役の異動(候補者の一部変更および追加選任)に関するお知らせ
02/12	（IR情報）15:30 2025年12月期決算説明会資料
02/12	（IR情報）15:30 2025年12月期決算短信〔日本基準〕(連結)
02/12	2,108	2,159	2,041	2,049	-6.57%	750,500	4006億7670万	-16.57%
02/10	2,160	2,214	2,158	2,193	+2.62%	443,900	4288億3553万	-11.64%
02/09	2,111	2,140	2,086	2,137	+1.52%	659,200	4178億8487万	-14.55%
02/06	2,156	2,156	2,094	2,105	-4.41%	610,500	4116億2736万	-16.63%
02/05	2,187	2,251	2,163	2,202	+1.66%	706,300	4305億9546万	-13.65%
02/04	2,313	2,363	2,154	2,166	-9.79%	1,055,700	4235億5575万	-15.56%
02/03	2,393	2,426	2,386	2,401	-0.37%	370,600	4695億940万	-6.9%
02/02	2,440	2,453	2,408	2,410	-1.07%	284,700	4712億6933万	-6.7%
01/30	2,440	2,452	2,420	2,436	+0.21%	350,700	4763億5356万	-5.87%
01/29	2,470	2,479	2,402	2,431	-2.68%	403,400	4753億7582万	-6.21%
01/28	2,479	2,515	2,469	2,498	-1.23%	283,200	4884億7750万	-3.81%
01/27	2,537	2,568	2,509	2,529	-0.82%	310,700	4945億3947万	-2.73%
01/26	2,554	2,578	2,536	2,550	-1.7%	339,700	4986億4597万	-2%
01/23	2,599	2,635	2,582	2,594	+0.7%	313,500	5072億5005万	-0.31%
01/22	2,530	2,592	2,525	2,576	+2.22%	404,200	5037億3020万	-1.04%
01/21	2,485	2,535	2,483	2,520	+0.32%	400,300	4927億7954万	-3.26%
01/20	2,545	2,563	2,495	2,512	-2.41%	433,800	4912億1516万	-3.75%
01/19	2,570	2,602	2,559	2,574	+0.16%	239,000	5033億3911万	-1.53%
01/16	2,560	2,576	2,517	2,570	+0.59%	304,300	5025億5692万	-1.68%
01/15	2,513	2,564	2,492	2,555	+1.59%	604,800	4996億2370万	-2.26%
01/14	2,717	2,732	2,483	2,515	-7.23%	1,396,300	4918億181万	-3.79%
01/13	2,760	2,761	2,700	2,711	-0.22%	255,500	5301億2910万	+3.63%
01/09	2,745	2,754	2,694	2,717	-1.27%	246,800	5313億239万	+4.14%
01/08	2,743	2,776	2,739	2,752	+2.19%	358,800	5381億4655万	+5.72%
01/07	2,676	2,757	2,675	2,693	-0.19%	350,300	5266億925万	+3.7%
01/06	2,708	2,710	2,674	2,698	+0.94%	343,600	5275億8699万	+4.01%
01/05	2,749	2,774	2,622	2,673	-2.37%	664,300	5226億9830万	+3.13%
01/01	株式分割 1→3
2025
12/30	2,691	2,751	2,603	2,738	-0.11%	838,100	5354億889万	+5.76%
12/29	2,532	2,880	2,478	2,741	+7.07%	758,400	5359億9553万	+5.95%
12/26	2,550	2,560	2,533	2,560	+1.59%	153,300	5006億144万	-0.97%
12/25	2,510	2,520	2,493	2,520	+0.4%	113,700	4927億7954万	-2.59%
12/24	2,533	2,533	2,493	2,510	-0.79%	205,500	4908億2407万	-3.13%
12/23	2,507	2,533	2,503	2,530	+0.26%	250,500	4947億3502万	-2.47%
12/22	2,567	2,567	2,507	2,523	-1.69%	320,100	4934億3137万	-2.95%
12/19	2,593	2,607	2,560	2,567	-0.65%	372,300	5019億509万	-1.4%
12/18	2,563	2,590	2,557	2,583	+0.78%	173,700	5051億6422万	-0.79%
12/17	2,553	2,570	2,543	2,563	-0.13%	247,500	5012億5327万	-1.6%
12/16	2,583	2,600	2,563	2,567	-1.79%	230,400	5019億509万	-1.47%
12/15	2,580	2,613	2,570	2,613	-0.63%	207,000	5110億3064万	+0.32%
12/12	2,650	2,657	2,607	2,630	0%	307,800	5142億8976万	+1.08%
12/11	2,630	2,643	2,607	2,630	+0.51%	254,700	5142億8976万	+1.23%
12/10	2,603	2,630	2,580	2,617	+1.95%	302,400	5116億8246万	+0.95%
12/09	2,560	2,583	2,550	2,567	-0.26%	255,000	5019億509万	-0.82%
12/08	2,573	2,607	2,560	2,573	+0.52%	324,300	5032億874万	-0.53%
12/05	2,583	2,590	2,543	2,560	0%	366,300	5006億144万	-0.81%
12/04	2,577	2,617	2,557	2,560	+0.39%	345,600	5006億144万	-0.51%
12/03	（IR情報）15:30 株式分割及び株式分割に伴う定款の一部変更に関するお知らせ
12/03	（IR情報）15:30 組織機構改革および人事異動について
12/03	2,553	2,567	2,533	2,550	-0.52%	201,300	4986億4597万	-0.55%
12/02	2,600	2,603	2,563	2,563	-0.9%	359,700	5012億5327万	+0.25%
12/01	2,617	2,630	2,567	2,587	-1.77%	306,300	5058億1604万	+1.56%
11/28	2,667	2,673	2,630	2,633	0%	241,200	5149億4159万	+3.8%
11/27	2,617	2,650	2,600	2,633	+0.89%	279,000	5149億4159万	+4.29%
11/26	2,680	2,683	2,573	2,610	-2.49%	435,600	5103億7881万	+4.03%
11/25	2,693	2,710	2,650	2,677	-0.62%	530,100	5234億1531万	+7.32%
11/21	2,610	2,693	2,607	2,693	+3.19%	551,700	5266億7443万	+8.82%
11/20	2,623	2,633	2,603	2,610	-0.25%	439,800	5103億7881万	+6.31%
11/19	2,590	2,627	2,560	2,617	+0.9%	346,800	5116億8246万	+7.28%
11/18	2,657	2,663	2,593	2,593	-2.87%	407,700	5071億1969万	+7.03%
11/17	2,623	2,673	2,603	2,670	+2.82%	555,300	5221億1166万	+10.74%
11/14	2,600	2,627	2,587	2,597	0%	440,100	5077億7151万	+8.38%
11/13	2,627	2,627	2,587	2,597	-0.38%	464,700	5077億7151万	+8.97%
11/12	2,570	2,670	2,570	2,607	+1.56%	783,000	5097億2699万	+10.03%
11/11	2,583	2,597	2,557	2,567	-0.13%	623,100	5019億509万	+9.08%
11/10	2,550	2,580	2,527	2,570	+1.31%	636,600	5025億5692万	+10.02%
11/07	2,537	2,560	2,513	2,537	+0.53%	484,500	4960億3867万	+9.39%
11/06	2,480	2,530	2,477	2,523	+0.93%	559,800	4934億3137万	+9.61%
11/05	2,477	2,523	2,453	2,500	-0.27%	456,600	4888億6860万	+9.31%
11/04	2,517	2,557	2,497	2,507	-1.57%	676,500	4901億7224万	+10.23%
10/31	2,440	2,557	2,420	2,547	+5.82%	906,900	4979億9414万	+12.58%
10/30	（IR情報）15:30 2025年12月期第3四半期決算説明会資料
10/30	（IR情報）15:30 2025年12月期第3四半期決算短信〔日本基準〕(連結)
10/30	2,377	2,417	2,367	2,407	+1.12%	713,700	4706億1750万	+7.06%
10/29	2,297	2,393	2,240	2,380	+2.44%	1,002,300	4654億290万	+6.25%
10/28	2,383	2,383	2,300	2,323	-1.97%	406,500	4543億2188万	+4%
10/27	2,370	2,403	2,353	2,370	+2.16%	655,800	4634億4743万	+6.23%
10/24	2,327	2,337	2,310	2,320	-1%	244,800	4536億7006万	+4.13%
10/23	2,313	2,353	2,297	2,343	+1.01%	448,200	4582億3283万	+5.41%
10/22	2,300	2,320	2,267	2,320	+3.42%	753,600	4536億7006万	+4.65%
10/21	2,223	2,270	2,223	2,243	+0.6%	183,000	4386億7809万	+1.42%
10/20	2,237	2,243	2,217	2,230	+1.67%	324,000	4360億7079万	+0.81%
10/17	2,200	2,210	2,177	2,193	-0.6%	282,000	4289億71万	-0.84%
10/16	2,233	2,250	2,203	2,207	-0.45%	292,200	4315億801万	-0.24%
10/15	2,217	2,243	2,203	2,217	0%	324,900	4334億6349万	+0.26%
10/14	2,263	2,293	2,207	2,217	-3.06%	360,900	4334億6349万	+0.3%
10/10	2,263	2,300	2,257	2,287	-0.29%	348,300	4471億5181万	+3.56%
10/09	2,333	2,343	2,250	2,293	+0.73%	459,900	4484億5546万	+4.1%
10/08	2,240	2,287	2,230	2,277	+1.94%	303,000	4451億9633万	+3.58%
10/07	2,207	2,243	2,187	2,233	+1.36%	302,700	4367億2261万	+1.75%

4812 電通総研

イベントチャート

2025/10/07～2026/03/06

イベント情報＆株価推移

開示資料

決算

株式

チャート