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	6,000	6,130	5,940	6,080	-1.14%	92,400	1613億208万	-1.76%
03/05	6,300	6,350	6,070	6,150	+2.5%	131,600	1631億5918万	-0.36%
03/04	15:30 自己株式の取得状況に関するお知らせ
03/04	6,120	6,260	5,900	6,000	-6.54%	201,200	1591億7969万	-2.5%
03/03	6,800	6,820	6,370	6,420	-7.89%	207,300	1703億2227万	+4.7%
03/02	6,770	7,020	6,730	6,970	0%	98,800	1849億1374万	+14.21%
02/27	6,790	6,970	6,720	6,970	+2.35%	102,700	1849億1374万	+15.17%
02/26	6,930	6,970	6,750	6,810	-2.3%	138,800	1806億6895万	+13.71%
02/25	6,910	7,070	6,820	6,970	+1.75%	153,500	1849億1374万	+17.46%
02/24	6,600	6,900	6,520	6,850	+2.85%	195,300	1817億3015万	+16.54%
02/20	6,620	6,890	6,540	6,660	+2.15%	213,600	1766億8946万	+14.32%
02/19	6,380	6,540	6,330	6,520	+2.68%	132,500	1729億7526万	+12.8%
02/18	6,330	6,460	6,280	6,350	+1.93%	115,400	1684億6517万	+10.74%
02/17	6,130	6,320	6,120	6,230	+1.3%	76,800	1652億8158万	+9.53%
02/16	6,010	6,230	5,940	6,150	+3.71%	130,100	1631億5918万	+9.06%
02/13	6,050	6,090	5,860	5,930	-1.98%	53,100	1573億2259万	+6.04%
02/12	5,840	6,110	5,770	6,050	+5.03%	127,500	1605億619万	+8.77%
02/10	5,730	5,830	5,710	5,760	+1.05%	106,800	1528億1250万	+4.29%
02/09	5,750	5,750	5,540	5,700	+0.88%	159,600	1512億2070万	+3.86%
02/06	5,730	5,760	5,560	5,650	-4.72%	238,000	1498億9421万	+3.56%
02/05	15:30 2026年3月期期末配当予想の修正(増配)に関するお知らせ
02/05	15:30 2026年3月期通期連結業績予想の修正に関するお知らせ
02/05	15:30 2026年3月期第3四半期決算短信〔日本基準〕(連結)
02/05	5,910	5,940	5,750	5,930	+2.07%	173,700	1573億2259万	+9.21%
02/04	15:30 自己株式の取得状況に関するお知らせ
02/04	5,820	5,860	5,710	5,810	-0.17%	74,400	1541億3900万	+7.77%
02/03	5,660	5,850	5,650	5,820	+3.56%	81,200	1544億430万	+8.58%
02/02	5,650	5,890	5,610	5,620	-0.53%	92,200	1490億9831万	+5.46%
01/30	5,630	5,690	5,590	5,650	-0.35%	89,000	1498億9421万	+6.46%
01/29	5,740	5,740	5,600	5,670	+0.35%	79,700	1504億2481万	+7.28%
01/28	5,630	5,680	5,550	5,650	-1.05%	106,100	1498億9421万	+7.41%
01/27	5,480	5,800	5,480	5,710	+4.77%	119,400	1514億8600万	+9.14%
01/26	5,610	5,630	5,450	5,450	-4.39%	47,200	1445億8822万	+4.71%
01/23	5,690	5,750	5,640	5,700	+0.35%	86,200	1512億2070万	+9.89%
01/22	5,510	5,840	5,500	5,680	+4.99%	135,400	1506億9011万	+9.91%
01/21	5,350	5,490	5,340	5,410	-0.55%	81,100	1435億2702万	+5.13%
01/20	15:30 ＣＤＰ「気候変動 2025」において「Ｂ」評価に認定
01/20	5,560	5,620	5,430	5,440	-2.16%	46,000	1443億2292万	+5.92%
01/19	5,590	5,590	5,470	5,560	0%	39,200	1475億651万	+8.57%
01/16	5,420	5,590	5,420	5,560	+1.09%	45,400	1475億651万	+9.62%
01/15	5,350	5,500	5,340	5,500	+2.42%	88,400	1459億1471万	+9.39%
01/14	5,200	5,390	5,190	5,370	+3.27%	100,700	1424億6582万	+7.79%
01/13	5,070	5,230	4,995	5,200	+4.1%	115,400	1379億5573万	+5.18%
01/09	5,020	5,050	4,920	4,995	0%	66,300	1325億1709万	+1.67%
01/08	5,160	5,170	4,995	4,995	-3.57%	54,400	1325億1709万	+2.15%
01/07	15:30 自己株式の取得状況に関するお知らせ
01/07	5,060	5,190	5,030	5,180	+2.37%	63,900	1374億2513万	+6.37%
01/06	4,995	5,070	4,935	5,060	+3.48%	106,600	1342億4154万	+4.46%
01/05	4,895	4,920	4,830	4,890	-0.1%	84,500	1297億3145万	+1.43%
2025
12/30	4,990	4,990	4,885	4,895	-2%	63,900	1298億6410万	+2%
12/29	5,040	5,070	4,955	4,995	+0.5%	59,800	1325億1709万	+4.61%
12/26	5,050	5,050	4,935	4,970	-1.19%	35,000	1318億5384万	+4.7%
12/25	5,050	5,050	4,970	5,030	-0.4%	35,900	1334億4564万	+6.52%
12/24	5,120	5,120	5,010	5,050	-0.39%	32,400	1339億7624万	+7.7%
12/23	5,060	5,120	5,020	5,070	-0.39%	29,100	1345億684万	+8.82%
12/22	5,090	5,140	5,050	5,090	+0.99%	54,500	1350億3744万	+9.79%
12/19	5,030	5,060	4,945	5,040	+1.51%	103,200	1337億1094万	+9.45%
12/18	5,070	5,080	4,965	4,965	-1.49%	79,200	1317億2119万	+8.41%
12/17	5,000	5,080	4,970	5,040	+0.9%	87,600	1337億1094万	+10.62%
12/16	5,150	5,220	4,980	4,995	-4.31%	133,700	1325億1709万	+10.36%
12/15	5,110	5,240	5,090	5,220	+1.95%	71,200	1384億8633万	+16.03%
12/12	5,210	5,230	5,040	5,120	-1.16%	142,700	1358億3333万	+14.41%
12/11	5,150	5,530	5,090	5,180	+2.57%	392,400	1374億2513万	+16.38%
12/10	4,625	5,050	4,615	5,050	+16.23%	387,600	1339億7624万	+14.25%
12/09	4,460	4,475	4,335	4,345	-2.58%	54,500	1152億7262万	-1.23%
12/08	4,385	4,480	4,380	4,460	+2.53%	57,100	1183億2357万	+1.18%
12/05	4,355	4,395	4,325	4,350	-1.69%	42,100	1154億527万	-1.36%
12/04	4,420	4,455	4,400	4,425	+0.23%	41,100	1173億9502万	+0.2%
12/03	15:30 自己株式の取得状況に関するお知らせ
12/03	4,410	4,485	4,410	4,415	+0.11%	50,200	1171億2972万	-0.09%
12/02	4,480	4,485	4,410	4,410	-2.22%	47,700	1169億9707万	-0.47%
12/01	4,520	4,565	4,490	4,510	-0.22%	48,500	1196億5006万	+1.6%
11/28	4,480	4,575	4,450	4,520	+0.67%	66,600	1199億1536万	+1.8%
11/27	4,405	4,520	4,405	4,490	+3.46%	72,600	1191億1947万	+1.08%
11/26	4,305	4,355	4,280	4,340	+0.93%	84,900	1151億3997万	-2.38%
11/25	4,310	4,360	4,270	4,300	0%	68,000	1140億7878万	-3.52%
11/21	4,255	4,320	4,255	4,300	-0.58%	54,600	1140億7878万	-3.85%
11/20	4,350	4,390	4,315	4,325	+2.49%	66,700	1147億4202万	-3.57%
11/19	4,275	4,320	4,215	4,220	-1.75%	80,900	1119億5638万	-6.12%
11/18	4,345	4,350	4,220	4,295	-4.24%	106,700	1139億4613万	-4.68%
11/17	4,275	4,490	4,265	4,485	+3.58%	77,500	1189億8682万	-0.73%
11/14	4,365	4,400	4,315	4,330	-1.59%	63,300	1148億7467万	-4.42%
11/13	4,445	4,475	4,400	4,400	+0.34%	54,600	1167億3177万	-3.11%
11/12	4,300	4,415	4,270	4,385	+2.69%	109,400	1163億3382万	-3.73%
11/11	4,275	4,310	4,195	4,270	-1.5%	84,100	1132億8288万	-6.56%
11/10	4,385	4,400	4,275	4,335	-6.07%	196,100	1150億732万	-5.43%
11/07	15:30 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結)
11/07	4,510	4,615	4,475	4,615	+2.33%	145,900	1224億3571万	+0.52%
11/06	15:30 自己株式の取得状況に関するお知らせ
11/06	4,445	4,560	4,415	4,510	+2.27%	92,500	1196億5006万	-1.64%
11/05	4,450	4,475	4,275	4,410	-2.86%	78,800	1169億9707万	-3.86%
11/04	4,465	4,630	4,445	4,540	-0.22%	110,700	1204億4596万	-1.22%
10/31	4,540	4,595	4,480	4,550	+0.78%	80,400	1207億1126万	-1.13%
10/30	4,485	4,545	4,470	4,515	+0.44%	61,900	1197億8271万	-2%
10/29	4,525	4,540	4,465	4,495	-0.44%	68,300	1192億5212万	-2.58%
10/28	4,650	4,650	4,515	4,515	-4.14%	55,900	1197億8271万	-2.34%
10/27	4,650	4,735	4,625	4,710	+2.28%	63,500	1249億5605万	+1.79%
10/24	4,595	4,620	4,540	4,605	+1.54%	66,700	1221億7041万	-0.45%
10/23	4,570	4,595	4,525	4,535	-0.98%	55,600	1203億1331万	-2.03%
10/22	15:30 (開示事項の変更)固定資産取得に係る竣工時期変更のお知らせ
10/22	4,565	4,605	4,525	4,580	-0.33%	44,100	1215億716万	-1.23%
10/21	4,645	4,725	4,590	4,595	-0.43%	66,000	1219億511万	-1.01%
10/20	4,725	4,760	4,600	4,615	-1.18%	80,600	1224億3571万	-0.52%
10/17	4,615	4,705	4,605	4,670	+0.86%	72,900	1238億9486万	+0.78%
10/16	4,600	4,675	4,590	4,630	+1.2%	75,400	1228億3366万	+0.02%
10/15	4,505	4,595	4,470	4,575	+2.01%	138,100	1213億7451万	-1.15%
10/14	4,510	4,605	4,460	4,485	-2.5%	62,500	1189億8682万	-2.99%
10/10	4,735	4,740	4,580	4,600	-3.66%	62,300	1220億3776万	-0.41%
10/09	4,620	4,820	4,620	4,775	+3.35%	81,900	1266億8050万	+3.53%
10/08	4,720	4,735	4,605	4,620	-2.63%	46,300	1225億6836万	+0.5%
10/07	4,745	4,805	4,715	4,745	0%	80,000	1258億8460万	+3.4%
10/03	15:30 自己株式の取得状況に関するお知らせ

4975 JCU

IR情報

2025/10/07～2026/03/06

IR情報＆株価推移

開示資料

決算

株式

チャート