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
09/30	1,500	1,527	1,490	1,526	+1.4%	1,564,500	-	-5.92%
09/29	1,513	1,526	1,481	1,505	-0.33%	1,887,700	-	-7.16%
09/28	1,481	1,522	1,470	1,510	+2.03%	2,511,400	-	-6.91%
09/25	1,580	1,583	1,448	1,480	-8.36%	7,476,200	-	-8.7%
09/24	16:00 2027年3月期第2四半期(累計)業績予想の修正に関するお知らせ
09/24	1,603	1,634	1,584	1,615	+0.75%	609,000	-	-0.55%
09/18	1,649	1,651	1,601	1,603	-2.97%	955,800	-	-1.11%
09/17	1,623	1,674	1,615	1,652	+2.8%	939,600	-	+2.1%
09/16	1,629	1,634	1,587	1,607	-1.65%	936,900	-	-0.37%
09/15	1,651	1,664	1,607	1,634	-1.68%	847,600	-	+1.24%
09/14	1,594	1,670	1,589	1,662	+3.88%	791,700	-	+3.04%
09/11	1,606	1,626	1,590	1,600	-2.5%	964,500	-	-0.68%
09/10	1,616	1,673	1,602	1,641	+2.5%	1,540,700	-	+1.86%
09/09	1,650	1,661	1,592	1,601	-3.96%	1,085,300	-	-0.31%
09/08	1,754	1,754	1,636	1,667	-2.74%	2,162,700	-	+4.19%
09/07	1,645	1,723	1,635	1,714	+3.63%	1,402,700	-	+7.66%
09/04	1,626	1,654	1,606	1,654	+1.66%	960,400	-	+4.55%
09/03	1,620	1,654	1,606	1,627	+1.69%	1,147,300	-	+3.11%
09/02	1,591	1,626	1,579	1,600	-0.93%	991,100	-	+1.65%
09/01	1,656	1,685	1,603	1,615	-3.7%	1,252,700	-	+2.54%
08/31	1,701	1,712	1,669	1,677	-3.06%	1,091,200	-	+6.41%
08/28	1,699	1,763	1,691	1,730	+2.85%	1,719,000	-	+10.68%
08/27	1,689	1,699	1,645	1,682	-1.23%	1,530,800	-	+8.1%
08/26	1,603	1,725	1,599	1,703	+5.06%	2,321,700	-	+9.45%
08/25	1,613	1,642	1,601	1,621	+0.5%	1,251,800	-	+4.38%
08/24	1,538	1,618	1,538	1,613	+7.46%	2,173,500	-	+3.8%
08/21	1,525	1,537	1,490	1,501	-2.53%	662,200	-	-3.6%
08/20	1,507	1,549	1,503	1,540	+3.01%	827,400	-	-1.53%
08/19	1,550	1,562	1,495	1,495	-2.92%	945,000	-	-4.84%
08/18	1,540	1,571	1,505	1,540	+0.13%	1,809,700	-	-2.28%
08/17	1,540	1,563	1,505	1,538	+0.59%	1,198,500	-	-2.6%
08/14	1,521	1,548	1,469	1,529	+0.2%	2,227,900	-	-3.41%
08/13	1,511	1,636	1,502	1,526	-6.38%	4,596,600	-	-3.84%
08/12	15:30 2027年3月期第1四半期決算説明資料
08/12	15:30 2027年3月期第1四半期決算短信〔日本基準〕(非連結)
08/12	1,600	1,630	1,586	1,630	+1.24%	1,628,900	-	+2.45%
08/10	1,617	1,658	1,592	1,610	-1.35%	1,466,200	-	+1.26%
08/07	1,580	1,635	1,571	1,632	+3.49%	1,336,900	-	+2.84%
08/06	1,525	1,587	1,516	1,577	+3%	987,500	-	-0.25%
08/05	1,478	1,540	1,451	1,531	+4.93%	1,313,000	-	-2.55%
08/04	1,453	1,509	1,440	1,459	+0.14%	1,050,600	-	-6.77%
08/03	1,445	1,471	1,387	1,457	-0.21%	1,789,000	-	-6.66%
07/31	1,506	1,520	1,460	1,460	-5.56%	1,829,100	-	-5.87%
07/30	1,525	1,602	1,500	1,546	-0.06%	1,923,600	-	+0.45%
07/29	1,586	1,602	1,452	1,547	-3.79%	4,186,500	-	+1.44%
07/28	1,649	1,700	1,570	1,608	-2.55%	5,686,400	-	+6.42%
07/27	1,475	1,650	1,464	1,650	+22.22%	6,710,300	-	+10.15%
07/24	1,465	1,514	1,336	1,350	-12.62%	4,733,900	-	-9.03%
07/23	1,681	1,724	1,511	1,545	-8.69%	7,130,600	-	+3.9%
07/22	1,612	1,714	1,586	1,692	+3.61%	2,059,500	-	+14.09%
07/21	1,700	1,746	1,627	1,633	-0.43%	2,019,600	-	+10.94%
07/17	1,668	1,688	1,619	1,640	-2.21%	1,180,600	-	+12.02%
07/16	1,705	1,741	1,656	1,677	-1.18%	1,091,600	-	+15.26%
07/15	1,672	1,702	1,650	1,697	+0.18%	888,800	-	+17.12%
07/14	1,660	1,698	1,645	1,694	+3.23%	1,105,000	-	+17.48%
07/13	1,601	1,651	1,591	1,641	+1.8%	1,044,300	-	+14.04%
07/10	1,625	1,645	1,583	1,612	-1.23%	913,300	-	+12.02%
07/09	1,586	1,649	1,533	1,632	+0.87%	1,762,900	-	+13.33%
07/08	1,609	1,677	1,569	1,618	-0.43%	1,793,500	-	+12.44%
07/07	1,608	1,655	1,581	1,625	+0.56%	1,556,000	-	+12.93%
07/06	1,552	1,629	1,544	1,616	+4.39%	2,174,600	-	+12.22%
07/03	1,488	1,561	1,446	1,548	+6.17%	2,033,800	-	+7.5%
07/02	1,401	1,469	1,381	1,458	+8.48%	1,463,500	-	+1.11%
07/01	1,347	1,366	1,315	1,344	-1.97%	880,400	-	-7.18%
06/30	1,350	1,377	1,310	1,371	+1.03%	1,483,900	-	-5.84%
06/29	1,217	1,370	1,215	1,357	+11.41%	2,234,400	-	-7.37%
06/26	1,152	1,220	1,141	1,218	+4.55%	1,474,200	-	-17.65%
06/25	1,189	1,197	1,164	1,165	-0.94%	750,300	-	-22.33%
06/24	1,201	1,218	1,163	1,176	-2%	1,467,100	-	-22.83%
06/23	1,279	1,279	1,197	1,200	-6.4%	1,492,300	-	-22.33%
06/22	1,301	1,314	1,259	1,282	-1.46%	1,447,200	-	-17.98%
06/19	1,380	1,380	1,280	1,301	-9.65%	2,579,100	-	-17.4%
06/18	1,460	1,470	1,424	1,440	-0.62%	553,200	-	-8.98%
06/17	1,415	1,458	1,403	1,449	+2.4%	639,100	-	-8.35%
06/16	1,418	1,443	1,381	1,415	-0.21%	846,500	-	-10.5%
06/15	1,458	1,460	1,412	1,418	-0.77%	841,800	-	-10.2%
06/12	1,522	1,522	1,418	1,429	-6.11%	1,937,900	-	-9.5%
06/11	1,444	1,538	1,422	1,522	+0.13%	1,688,700	-	-3.61%
06/10	1,620	1,620	1,505	1,520	-6.63%	1,560,300	-	-3.43%
06/09	1,640	1,655	1,579	1,628	-0.49%	861,900	-	+3.63%
06/08	15:30 自己株式の取得状況及び取得終了に関するお知らせ
06/08	1,616	1,642	1,585	1,636	+0.37%	913,500	-	+4.8%
06/05	1,624	1,685	1,618	1,630	+1.88%	1,461,700	-	+5.16%
06/04	1,636	1,669	1,586	1,600	-2.26%	842,800	-	+3.96%
06/03	1,631	1,657	1,586	1,637	+0.24%	1,012,000	-	+6.99%
06/02	1,620	1,639	1,537	1,633	0%	1,599,500	-	+7.29%
06/01	15:30 自己株式の取得状況(途中経過)に関するお知らせ
06/01	1,588	1,653	1,561	1,633	+2.06%	1,245,600	-	+7.93%
05/29	1,600	1,647	1,576	1,600	+0.82%	1,198,400	-	+6.24%
05/28	1,551	1,596	1,513	1,587	+1.47%	1,500,000	-	+5.8%
05/27	1,583	1,621	1,527	1,564	-1.88%	1,658,700	-	+4.62%
05/26	1,687	1,703	1,590	1,594	-5.85%	1,600,300	-	+6.98%
05/25	1,760	1,764	1,654	1,693	-3.81%	1,873,000	-	+14.01%
05/22	1,758	1,832	1,726	1,760	+0.98%	2,190,200	-	+19.32%
05/21	1,666	1,765	1,631	1,743	+2.53%	2,305,900	-	+19.3%
05/20	1,671	1,700	1,642	1,700	+1.74%	1,624,400	-	+17.4%
05/19	1,600	1,708	1,587	1,671	+6.3%	2,444,700	-	+16.12%
05/18	1,526	1,585	1,498	1,572	+7.23%	2,661,900	-	+9.62%
05/15	1,324	1,529	1,323	1,466	+2.3%	6,319,700	-	+2.66%
05/14	15:30 特別損失の計上、通期業績予想と実績値の差異及び役員報酬の自主返納に関するお知らせ
05/14	15:30 自己株式取得に係る事項の決定に関するお知らせ
05/14	15:30 事業計画及び成長可能性に関する事項
05/14	15:30 2026年3月期決算説明資料
05/14	15:30 2026年3月期決算短信〔日本基準〕(非連結)
05/14	1,435	1,447	1,402	1,433	+0.21%	1,537,700	-	+0.56%
05/13	1,412	1,452	1,403	1,430	+3.47%	1,169,500	-	+0.49%
05/12	1,393	1,417	1,374	1,382	-2.06%	764,900	-	-2.61%
05/11	1,420	1,453	1,403	1,411	-0.49%	852,700	-	-0.63%
05/08	1,445	1,450	1,408	1,418	+0.21%	759,400	-	+0.07%
05/07	1,393	1,428	1,371	1,415	-1.39%	1,156,100	-	+0.14%

カバー（5253）のIR情報・決算資料

2026/05/07～2026/09/30

IR情報＆株価推移

開示資料

決算

株式

チャート