イベントチャート
2025/08/18～2026/01/20
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 | ||||||||
| 01/20 | 749 | 755 | 731 | 755 | -1.18% | 3,100 | 45億3000万 | +4.86% |
| 01/19 | 778 | 778 | 749 | 764 | -1.8% | 7,000 | 45億8400万 | +6.41% |
| 01/16 | 716 | 782 | 716 | 778 | +9.27% | 34,300 | 46億6800万 | +8.66% |
| 01/15 | 715 | 716 | 710 | 712 | -0.42% | 1,700 | 42億7200万 | -0.28% |
| 01/14 | 710 | 715 | 710 | 715 | +0.28% | 800 | 42億9000万 | +0.14% |
| 01/13 | 709 | 717 | 709 | 713 | +0.42% | 7,900 | 42億7800万 | -0.14% |
| 01/09 | 710 | 712 | 705 | 710 | 0% | 9,600 | 42億6000万 | -0.56% |
| 01/08 | 724 | 724 | 709 | 710 | -1.93% | 17,200 | 42億6000万 | -0.56% |
| 01/07 | 718 | 735 | 715 | 724 | +0.84% | 2,500 | 43億4400万 | +1.4% |
| 01/06 | 707 | 722 | 707 | 718 | -0.28% | 6,400 | 43億800万 | +0.56% |
| 01/05 | 712 | 725 | 712 | 720 | +0.42% | 8,100 | 43億2000万 | +0.98% |
| 2025 | ||||||||
| 12/30 | 716 | 720 | 707 | 717 | -1.51% | 1,700 | 43億200万 | +0.56% |
| 12/29 | 705 | 728 | 705 | 728 | +2.54% | 2,800 | 43億6800万 | +2.25% |
| 12/26 | 707 | 729 | 705 | 710 | +0.71% | 6,800 | 42億6000万 | 0% |
| 12/25 | 705 | 719 | 705 | 705 | -2.08% | 1,100 | 42億3000万 | -0.7% |
| 12/24 | 704 | 720 | 700 | 720 | +1.98% | 5,400 | 43億2000万 | +1.27% |
| 12/23 | 704 | 717 | 683 | 706 | -0.56% | 4,300 | 42億3600万 | -0.56% |
| 12/22 | 713 | 716 | 710 | 710 | -0.7% | 800 | 42億6000万 | -0.14% |
| 12/19 | 725 | 730 | 709 | 715 | +0.7% | 2,000 | 42億9000万 | +0.56% |
| 12/18 | 708 | 715 | 707 | 710 | +0.42% | 1,200 | 42億6000万 | -0.14% |
| 12/17 | 706 | 707 | 706 | 707 | -0.98% | 200 | 42億4200万 | -0.56% |
| 12/16 | 700 | 714 | 700 | 714 | +0.56% | 2,100 | 42億8400万 | +0.42% |
| 12/15 | 717 | 717 | 692 | 710 | -1.25% | 12,100 | 42億6000万 | 0% |
| 12/12 | 728 | 728 | 714 | 719 | +1.7% | 6,700 | 43億1400万 | +1.27% |
| 12/10 | 709 | 709 | 706 | 707 | -0.28% | 2,000 | 42億4200万 | -0.42% |
| 12/09 | 708 | 716 | 702 | 709 | 0% | 3,500 | 42億5400万 | -0.14% |
| 12/08 | 713 | 716 | 709 | 709 | -1.53% | 3,700 | 42億5400万 | -0.28% |
| 12/05 | 712 | 721 | 712 | 720 | +0.42% | 1,700 | 43億2000万 | +1.27% |
| 12/04 | 711 | 717 | 708 | 717 | 0% | 4,200 | 43億200万 | +0.99% |
| 12/03 | 716 | 718 | 713 | 717 | +0.28% | 1,800 | 43億200万 | +0.99% |
| 12/02 | 716 | 716 | 711 | 715 | 0% | 500 | 42億9000万 | +0.7% |
| 12/01 | 718 | 718 | 711 | 715 | +0.7% | 1,200 | 42億9000万 | +0.85% |
| 11/28 | 710 | 710 | 710 | 710 | -1.11% | 400 | 42億6000万 | +0.14% |
| 11/27 | 708 | 718 | 708 | 718 | +1.56% | 1,800 | 43億800万 | +1.27% |
| 11/26 | 699 | 707 | 699 | 707 | +1.14% | 1,100 | 42億4200万 | -0.28% |
| 11/25 | 700 | 705 | 699 | 699 | +1.01% | 1,400 | 41億9400万 | -1.41% |
| 11/21 | 704 | 704 | 692 | 692 | -1.28% | 12,200 | 41億5200万 | -2.4% |
| 11/20 | 706 | 706 | 701 | 701 | -0.71% | 700 | 42億600万 | -1.27% |
| 11/19 | 706 | 706 | 706 | 706 | -0.7% | 1,000 | 42億3600万 | -0.7% |
| 11/18 | 701 | 712 | 701 | 711 | +0.42% | 10,700 | 42億6600万 | -0.14% |
| 11/17 | 712 | 712 | 707 | 708 | -1.67% | 8,400 | 42億4800万 | -0.56% |
| 11/14 | 713 | 720 | 711 | 720 | +0.84% | 1,500 | 43億2000万 | +0.98% |
| 11/13 | 709 | 720 | 709 | 714 | +0.42% | 13,400 | 42億8400万 | +0.28% |
| 11/12 | （IR情報）15:10 2025年12月期第3四半期決算短信[日本基準](連結) | |||||||
| 11/12 | 728 | 730 | 707 | 711 | -1.52% | 10,800 | 42億6600万 | -0.14% |
| 11/11 | 710 | 722 | 709 | 722 | +2.27% | 1,000 | 43億3200万 | +1.55% |
| 11/10 | 704 | 706 | 704 | 706 | +1% | 300 | 42億3600万 | -0.56% |
| 11/07 | 711 | 713 | 699 | 699 | -1.55% | 1,200 | 41億9400万 | -1.69% |
| 11/06 | 717 | 717 | 710 | 710 | -0.84% | 2,500 | 42億6000万 | 0% |
| 11/05 | 713 | 716 | 708 | 716 | +0.85% | 1,300 | 42億9600万 | +0.99% |
| 11/04 | 713 | 713 | 710 | 710 | -0.42% | 1,000 | 42億6000万 | +0.28% |
| 10/31 | 707 | 714 | 704 | 713 | +0.99% | 600 | 42億7800万 | +0.71% |
| 10/30 | 706 | 706 | 706 | 706 | -0.56% | 200 | 42億3600万 | -0.14% |
| 10/29 | 708 | 716 | 703 | 710 | +0.28% | 800 | 42億6000万 | +0.42% |
| 10/28 | 716 | 716 | 708 | 708 | -1.12% | 200 | 42億4800万 | +0.28% |
| 10/27 | 708 | 716 | 696 | 716 | +1.42% | 6,700 | 42億9600万 | +1.56% |
| 10/24 | 707 | 707 | 695 | 706 | -0.14% | 1,000 | 42億3600万 | +0.28% |
| 10/23 | 705 | 709 | 688 | 707 | -0.28% | 800 | 42億4200万 | +0.57% |
| 10/21 | 710 | 712 | 697 | 709 | -0.14% | 1,400 | 42億5400万 | +1% |
| 10/20 | 710 | 710 | 710 | 710 | -0.42% | 200 | 42億6000万 | +1.28% |
| 10/16 | 712 | 713 | 701 | 713 | +0.42% | 500 | 42億7800万 | +1.71% |
| 10/15 | 715 | 724 | 710 | 710 | -0.98% | 3,600 | 42億6000万 | +1.43% |
| 10/14 | 714 | 717 | 703 | 717 | -1.38% | 4,200 | 43億200万 | +2.43% |
| 10/10 | 728 | 738 | 698 | 727 | -0.14% | 9,700 | 43億6200万 | +4.01% |
| 10/09 | 716 | 744 | 709 | 728 | +1.68% | 10,200 | 43億6800万 | +4.45% |
| 10/08 | 727 | 728 | 710 | 716 | -0.97% | 3,600 | 42億9600万 | +3.02% |
| 10/07 | 707 | 730 | 706 | 723 | +3.29% | 9,300 | 43億3800万 | +4.18% |
| 10/06 | 707 | 708 | 700 | 700 | 0% | 2,900 | 42億 | +1.16% |
| 10/03 | 699 | 706 | 699 | 700 | +0.14% | 1,000 | 42億 | +1.3% |
| 10/02 | 698 | 707 | 692 | 699 | +0.14% | 700 | 41億9400万 | +1.3% |
| 10/01 | 713 | 715 | 698 | 698 | -2.1% | 1,100 | 41億8800万 | +1.31% |
| 09/30 | 686 | 720 | 686 | 713 | +3.94% | 4,500 | 42億7800万 | +3.63% |
| 09/29 | 690 | 700 | 686 | 686 | -1.15% | 4,000 | 41億1600万 | -0.15% |
| 09/26 | 689 | 697 | 689 | 694 | +0.73% | 1,700 | 41億6400万 | +1.17% |
| 09/25 | 686 | 699 | 685 | 689 | -0.29% | 4,800 | 41億3400万 | +0.58% |
| 09/24 | 699 | 699 | 689 | 691 | -1.14% | 1,100 | 41億4600万 | +0.88% |
| 09/22 | 700 | 700 | 687 | 699 | -0.14% | 1,300 | 41億9400万 | +2.04% |
| 09/19 | 689 | 700 | 686 | 700 | +1.74% | 22,600 | 42億 | +2.49% |
| 09/18 | 686 | 688 | 686 | 688 | +0.29% | 1,400 | 41億2800万 | +1.03% |
| 09/17 | 691 | 691 | 686 | 686 | -0.72% | 9,000 | 41億1600万 | +0.88% |
| 09/16 | 688 | 691 | 688 | 691 | +0.44% | 2,200 | 41億4600万 | +1.92% |
| 09/12 | 693 | 693 | 685 | 688 | +0.73% | 700 | 41億2800万 | +1.78% |
| 09/11 | 694 | 700 | 683 | 683 | -0.58% | 1,200 | 40億9800万 | +1.19% |
| 09/10 | 689 | 700 | 687 | 687 | -0.29% | 11,700 | 41億2200万 | +1.93% |
| 09/09 | 702 | 702 | 684 | 689 | -1.57% | 3,700 | 41億3400万 | +2.38% |
| 09/08 | 710 | 711 | 700 | 700 | -1.13% | 7,000 | 42億 | +4.17% |
| 09/05 | 688 | 708 | 688 | 708 | +2.91% | 4,000 | 42億4800万 | +5.67% |
| 09/04 | 687 | 688 | 674 | 688 | 0% | 12,600 | 41億2800万 | +2.99% |
| 09/03 | 680 | 688 | 680 | 688 | +1.18% | 1,300 | 41億2800万 | +3.15% |
| 09/02 | 676 | 680 | 676 | 680 | 0% | 600 | 40億8000万 | +2.26% |
| 09/01 | 678 | 680 | 678 | 680 | -0.15% | 400 | 40億8000万 | +2.41% |
| 08/29 | 678 | 681 | 678 | 681 | +1.49% | 200 | 40億8600万 | +2.71% |
| 08/28 | 671 | 683 | 665 | 671 | -1.32% | 3,000 | 40億2600万 | +1.36% |
| 08/27 | 681 | 682 | 670 | 680 | +2.26% | 17,200 | 40億8000万 | +2.87% |
| 08/26 | 671 | 671 | 644 | 665 | -1.34% | 11,000 | 39億9000万 | +0.91% |
| 08/25 | 681 | 683 | 669 | 674 | -0.74% | 7,800 | 40億4400万 | +2.43% |
| 08/22 | 681 | 683 | 672 | 679 | +1.19% | 9,500 | 40億7400万 | +3.51% |
| 08/21 | 680 | 680 | 671 | 671 | -1.32% | 3,100 | 40億2600万 | +2.44% |
| 08/20 | 680 | 680 | 656 | 680 | 0% | 4,400 | 40億8000万 | +4.13% |
| 08/19 | 684 | 684 | 671 | 680 | +0.44% | 9,900 | 40億8000万 | +4.29% |
| 08/18 | 683 | 688 | 673 | 677 | +3.68% | 14,300 | 40億6200万 | +4.31% |
