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	2,908	2,959	2,870	2,898	-0.69%	43,300	599億7219万	+1.33%
03/05	2,902	2,978	2,876	2,918	+4.14%	87,700	603億8608万	+2.31%
03/04	2,894	2,931	2,789	2,802	-4.82%	90,500	579億8554万	-1.51%
03/03	2,967	3,015	2,880	2,944	-1.57%	125,600	609億2413万	+3.59%
03/02	2,928	2,993	2,867	2,991	-0.27%	83,700	618億9677万	+5.47%
02/27	3,000	3,020	2,971	2,999	+0.44%	25,300	620億6232万	+6.01%
02/26	2,919	3,000	2,915	2,986	+2.47%	61,200	617億9329万	+5.89%
02/25	2,919	2,919	2,885	2,914	+0.94%	23,200	603億330万	+3.7%
02/24	2,881	2,916	2,843	2,887	+1.09%	17,800	597億4455万	+3%
02/20	2,839	2,877	2,839	2,856	-1.01%	38,300	591億303万	+2.18%
02/19	2,934	2,934	2,836	2,885	-1.67%	23,700	597億317万	+3.44%
02/18	2,859	2,949	2,852	2,934	+2.88%	36,700	607億1719万	+5.43%
02/17	2,839	2,863	2,821	2,852	+0.49%	14,900	590億2025万	+2.74%
02/16	2,810	2,870	2,714	2,838	+0.64%	73,900	587億3053万	+2.42%
02/13	（IR情報）15:30 2026年3月期第3四半期決算短信〔日本基準〕(連結)
02/13	（IR情報）15:30 組織変更および人事異動に関するお知らせ
02/13	2,834	2,869	2,801	2,820	-1.78%	45,800	583億5803万	+1.99%
02/12	2,840	2,910	2,801	2,871	+0.7%	35,100	594億1345万	+4.02%
02/10	2,850	2,885	2,843	2,851	-0.28%	29,100	589億9956万	+4.05%
02/09	2,886	2,891	2,787	2,859	-0.24%	29,000	591億6511万	+5.15%
02/06	2,826	2,889	2,823	2,866	+0.49%	20,900	593億997万	+6.19%
02/05	2,842	2,878	2,804	2,852	+0.11%	39,800	590億2025万	+6.46%
02/04	2,742	2,849	2,742	2,849	+2.37%	115,200	589億5817万	+7.15%
02/03	2,660	2,798	2,651	2,783	+4.58%	117,500	575億9234万	+5.42%
02/02	2,687	2,725	2,657	2,661	-0.97%	35,400	550億6763万	+1.45%
01/30	2,667	2,708	2,667	2,687	+0.07%	13,800	556億569万	+2.99%
01/29	2,703	2,703	2,660	2,685	-0.85%	19,400	555億6430万	+3.55%
01/28	2,729	2,730	2,703	2,708	-1.2%	18,500	560億4027万	+5.08%
01/27	2,709	2,765	2,701	2,741	+0.22%	17,300	567億2318万	+7.11%
01/26	2,763	2,770	2,703	2,735	-2.25%	25,900	565億9901万	+7.68%
01/23	2,829	2,838	2,776	2,798	-0.6%	39,500	579億276万	+11.03%
01/22	2,769	2,825	2,759	2,815	+2.03%	60,500	582億5456万	+12.69%
01/21	2,702	2,763	2,702	2,759	+0.25%	28,900	570億9568万	+11.47%
01/20	2,710	2,768	2,670	2,752	+1.14%	28,200	569億5082万	+12.19%
01/19	2,665	2,727	2,655	2,721	+1.15%	29,200	563億929万	+11.88%
01/16	2,707	2,720	2,657	2,690	-0.96%	40,000	556億6777万	+11.48%
01/15	2,720	2,745	2,712	2,716	-0.88%	29,400	562億582万	+13.36%
01/14	2,750	2,763	2,731	2,740	-0.54%	50,100	567億249万	+15.32%
01/13	2,739	2,759	2,717	2,755	+1.1%	67,900	570億1290万	+16.89%
01/09	2,667	2,777	2,620	2,725	+1.49%	66,500	563億9207万	+16.65%
01/08	2,655	2,713	2,600	2,685	-0.22%	112,500	555億6430万	+15.78%
01/07	2,358	2,691	2,350	2,691	+13.5%	271,700	556億8846万	+16.85%
01/06	2,351	2,395	2,336	2,371	+1.2%	15,900	490億6628万	+3.67%
01/05	2,340	2,358	2,330	2,343	+0.17%	8,100	484億8683万	+2.72%
2025
12/30	2,367	2,370	2,331	2,339	-1.18%	12,600	484億406万	+2.77%
12/29	2,342	2,370	2,334	2,367	+0.42%	15,100	489億8350万	+4.23%
12/26	2,355	2,370	2,350	2,357	-0.92%	24,000	487億7655万	+4.06%
12/25	2,350	2,380	2,350	2,379	+1.28%	32,800	492億3183万	+5.31%
12/24	2,326	2,349	2,306	2,349	+1.47%	23,700	486億1100万	+4.4%
12/23	2,297	2,332	2,297	2,315	+0.78%	14,800	479億739万	+3.21%
12/22	2,297	2,305	2,286	2,297	+0.66%	23,400	475億3489万	+2.59%
12/19	2,297	2,297	2,264	2,282	+0.8%	15,800	472億2448万	+2.1%
12/18	2,252	2,264	2,246	2,264	+0.8%	8,200	468億5198万	+1.52%
12/17	2,236	2,248	2,221	2,246	+0.45%	4,700	464億7948万	+0.94%
12/16	2,255	2,255	2,229	2,236	-0.67%	8,500	462億7254万	+0.68%
12/15	2,214	2,251	2,214	2,251	+0.18%	11,800	465億8295万	+1.53%
12/12	2,212	2,253	2,212	2,247	+1.67%	15,000	465億18万	+1.58%
12/11	2,222	2,247	2,208	2,210	-0.54%	8,900	457億3449万	+0.14%
12/10	2,239	2,256	2,219	2,222	-1.24%	18,400	459億8282万	+0.82%
12/09	2,268	2,268	2,241	2,250	-0.84%	10,800	465億6226万	+2.18%
12/08	2,225	2,279	2,225	2,269	+2.12%	26,000	469億5545万	+3.28%
12/05	2,285	2,285	2,220	2,222	-1.77%	24,300	459億8282万	+1.37%
12/04	2,249	2,263	2,235	2,262	+1.57%	15,700	468億1059万	+3.33%
12/03	2,289	2,290	2,227	2,227	-2.67%	19,200	460億8629万	+1.88%
12/02	2,301	2,317	2,269	2,288	-0.04%	19,600	473億4864万	+4.71%
12/01	2,300	2,317	2,280	2,289	+0.22%	30,900	473億6934万	+4.86%
11/28	2,238	2,289	2,238	2,284	+2.24%	30,000	472億6587万	+4.77%
11/27	2,217	2,234	2,212	2,234	+0.36%	13,700	462億3115万	+2.67%
11/26	2,208	2,226	2,208	2,226	+1.14%	9,900	460億6560万	+2.39%
11/25	2,220	2,220	2,193	2,201	-0.63%	14,200	455億4824万	+1.34%
11/21	2,181	2,215	2,181	2,215	+0.14%	15,200	458億3796万	+2.07%
11/20	2,178	2,216	2,178	2,212	+2.69%	17,400	457億7588万	+1.98%
11/19	2,163	2,194	2,147	2,154	-0.42%	17,100	445億7560万	-0.65%
11/18	2,210	2,210	2,158	2,163	-2.35%	16,500	447億6185万	-0.23%
11/17	2,199	2,222	2,173	2,215	+0.73%	17,900	458億3796万	+2.03%
11/14	2,183	2,219	2,160	2,199	+1.66%	39,300	455億685万	+1.2%
11/13	（IR情報）15:30 剰余金の配当(中間配当)に関するお知らせ
11/13	（IR情報）15:30 2026年3月期第2四半期(中間期)連結業績予想と実績値との差異および通期連結業績予想の修正に関するお知らせ
11/13	（IR情報）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)
11/13	2,174	2,190	2,156	2,163	+0.6%	16,700	447億6185万	-0.55%
11/12	2,114	2,171	2,114	2,150	+0.7%	17,200	444億9283万	-1.38%
11/11	2,139	2,146	2,126	2,135	-0.37%	11,500	441億8241万	-2.24%
11/10	2,140	2,151	2,120	2,143	+1.18%	20,200	443億4797万	-2.06%
11/07	2,138	2,143	2,100	2,118	-0.42%	16,800	438億3061万	-3.38%
11/06	2,161	2,161	2,124	2,127	-0.75%	6,200	440億1686万	-3.1%
11/05	2,160	2,163	2,101	2,143	-0.79%	16,500	443億4797万	-2.64%
11/04	2,137	2,168	2,128	2,160	+1.08%	14,400	446億9977万	-2.09%
10/31	2,141	2,151	2,132	2,137	-0.23%	8,800	442億2380万	-3.43%
10/30	2,143	2,169	2,127	2,142	-0.14%	17,700	443億2727万	-3.47%
10/29	2,188	2,188	2,145	2,145	-1.15%	16,600	443億8935万	-3.64%
10/28	2,220	2,220	2,170	2,170	-2.43%	13,500	449億671万	-2.78%
10/27	2,206	2,227	2,205	2,224	+0.23%	13,200	460億2421万	-0.58%
10/24	2,230	2,230	2,192	2,219	+0.09%	16,300	459億2074万	-0.89%
10/23	2,196	2,228	2,177	2,217	+1.23%	15,700	458億7935万	-1.07%
10/22	2,176	2,197	2,165	2,190	+0.64%	94,400	453億2060万	-2.28%
10/21	2,190	2,204	2,169	2,176	+0.05%	11,900	450億3088万	-2.94%
10/20	2,180	2,185	2,170	2,175	+0.51%	9,600	450億1018万	-3.07%
10/17	2,164	2,172	2,147	2,164	-0.73%	21,500	447億8255万	-3.69%
10/16	2,188	2,209	2,178	2,180	-0.37%	16,400	451億1366万	-3.15%
10/15	2,190	2,191	2,169	2,188	+1.16%	16,800	452億7921万	-2.93%
10/14	2,198	2,216	2,158	2,163	-2.61%	25,700	447億6185万	-4.12%
10/10	2,265	2,265	2,218	2,221	-1.94%	11,200	459億6212万	-1.73%
10/09	2,261	2,283	2,253	2,265	+0.18%	12,500	468億7268万	+0.18%
10/08	2,288	2,300	2,261	2,261	-1.18%	20,600	467億8990万	+0.09%
10/07	2,267	2,296	2,266	2,288	+1.73%	19,700	473億4864万	+1.37%

5304 SECカーボン

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