イベントチャート
2025/07/10～2025/12/05
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 |
|---|---|---|---|---|---|---|---|---|
| 2025 | ||||||||
| 12/05 | 917 | 931 | 915 | 916 | +0.22% | 19,600 | 27億4158万 | -1.82% |
| 12/04 | 910 | 914 | 902 | 914 | +0.66% | 3,900 | 27億3560万 | -2.66% |
| 12/03 | 909 | 909 | 906 | 908 | +0.33% | 1,200 | 27億1764万 | -3.92% |
| 12/02 | 912 | 912 | 901 | 905 | -0.77% | 2,900 | 27億866万 | -4.94% |
| 12/01 | 908 | 914 | 908 | 912 | +0.55% | 3,300 | 27億2961万 | -4.9% |
| 11/28 | 914 | 914 | 904 | 907 | +0.55% | 5,400 | 27億1465万 | -6.01% |
| 11/27 | 908 | 910 | 902 | 902 | 0% | 1,300 | 26億9968万 | -7.2% |
| 11/26 | 905 | 905 | 901 | 902 | -0.33% | 3,400 | 26億9968万 | -7.77% |
| 11/25 | 889 | 910 | 889 | 905 | +1.91% | 10,100 | 27億866万 | -8.03% |
| 11/21 | 880 | 888 | 873 | 888 | 0% | 5,300 | 26億5778万 | -10.3% |
| 11/20 | 885 | 888 | 883 | 888 | +0.45% | 7,300 | 26億5778万 | -10.84% |
| 11/19 | 887 | 887 | 880 | 884 | 0% | 2,800 | 26億4581万 | -11.86% |
| 11/18 | 891 | 891 | 876 | 884 | -0.79% | 12,000 | 26億4581万 | -12.39% |
| 11/17 | 900 | 900 | 887 | 891 | -1% | 7,600 | 26億6676万 | -12.22% |
| 11/14 | 895 | 907 | 894 | 900 | +0.67% | 12,900 | 26億9369万 | -11.94% |
| 11/13 | 895 | 897 | 892 | 894 | +0.22% | 7,100 | 26億7574万 | -13.04% |
| 11/12 | 881 | 894 | 881 | 892 | +1.48% | 20,400 | 26億6975万 | -13.73% |
| 11/11 | 901 | 902 | 857 | 879 | -2.22% | 52,200 | 26億3084万 | -15.56% |
| 11/10 | 924 | 949 | 886 | 899 | +0.56% | 95,600 | 26億9070万 | -14.22% |
| 11/07 | （IR情報）13:00 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 | 1,099 | 1,121 | 882 | 894 | -17.98% | 142,600 | 26億7574万 | -15.1% |
| 11/06 | 1,072 | 1,090 | 1,072 | 1,090 | +2.35% | 4,500 | 32億6236万 | +2.93% |
| 11/05 | 1,051 | 1,065 | 1,025 | 1,065 | +1.43% | 9,600 | 31億8754万 | +0.57% |
| 11/04 | 1,083 | 1,083 | 1,050 | 1,050 | -2.05% | 19,800 | 31億4264万 | -0.76% |
| 10/31 | 1,086 | 1,091 | 1,071 | 1,072 | -0.37% | 6,900 | 32億849万 | +1.32% |
| 10/30 | 1,091 | 1,091 | 1,075 | 1,076 | +0.37% | 6,100 | 32億2046万 | +1.8% |
| 10/29 | 1,077 | 1,084 | 1,071 | 1,072 | -0.46% | 2,800 | 32億849万 | +1.61% |
| 10/28 | 1,074 | 1,079 | 1,074 | 1,077 | -0.65% | 1,700 | 32億2345万 | +2.18% |
| 10/27 | 1,089 | 1,089 | 1,068 | 1,084 | +1.69% | 3,400 | 32億4441万 | +3.04% |
| 10/24 | 1,075 | 1,075 | 1,066 | 1,066 | -0.19% | 2,200 | 31億9053万 | +1.43% |
| 10/23 | 1,069 | 1,072 | 1,050 | 1,068 | +0.09% | 3,000 | 31億9652万 | +1.62% |
| 10/22 | 1,064 | 1,069 | 1,062 | 1,067 | +0.38% | 5,000 | 31億9352万 | +1.43% |
| 10/21 | 1,069 | 1,069 | 1,055 | 1,063 | +0.76% | 900 | 31億8155万 | +0.85% |
| 10/20 | 1,058 | 1,058 | 1,041 | 1,055 | +1.44% | 5,300 | 31億5761万 | 0% |
| 10/17 | 1,058 | 1,058 | 1,037 | 1,040 | -1.7% | 2,700 | 31億1271万 | -1.7% |
| 10/16 | 1,068 | 1,068 | 1,049 | 1,058 | +0.86% | 7,100 | 31億6659万 | -0.19% |
| 10/15 | 1,036 | 1,059 | 1,035 | 1,049 | +0.87% | 5,600 | 31億3965万 | -1.13% |
| 10/14 | 1,025 | 1,050 | 1,021 | 1,040 | +0.1% | 10,400 | 31億1271万 | -2.07% |
| 10/10 | 1,065 | 1,065 | 1,038 | 1,039 | -2.44% | 10,500 | 31億972万 | -2.35% |
| 10/09 | 1,074 | 1,079 | 1,058 | 1,065 | +2.01% | 11,000 | 31億8754万 | -0.09% |
| 10/08 | 1,030 | 1,049 | 1,028 | 1,044 | -0.38% | 5,300 | 31億2469万 | -2.25% |
| 10/07 | 1,062 | 1,070 | 1,032 | 1,048 | -1.6% | 8,500 | 31億3666万 | -2.06% |
| 10/06 | 1,079 | 1,079 | 1,052 | 1,065 | +1.53% | 8,300 | 31億8754万 | -0.56% |
| 10/03 | 1,040 | 1,055 | 1,040 | 1,049 | +0.77% | 3,800 | 31億3965万 | -2.15% |
| 10/02 | 1,041 | 1,056 | 1,040 | 1,041 | +0.77% | 3,600 | 31億1571万 | -2.98% |
| 10/01 | 1,100 | 1,100 | 1,025 | 1,033 | -4.97% | 17,200 | 30億9176万 | -3.82% |
| 09/30 | （IR情報）13:00 投資有価証券売却益(特別利益)の計上に関するお知らせ | |||||||
| 09/30 | 1,045 | 1,120 | 1,037 | 1,087 | +3.72% | 9,600 | 32億5338万 | +1.02% |
| 09/29 | 1,042 | 1,061 | 1,037 | 1,048 | +0.29% | 4,800 | 31億3666万 | -2.6% |
| 09/26 | 1,051 | 1,055 | 1,037 | 1,045 | +0.48% | 3,800 | 31億2768万 | -2.79% |
| 09/25 | 1,037 | 1,047 | 1,037 | 1,040 | +0.29% | 7,900 | 31億1271万 | -3.17% |
| 09/24 | 1,045 | 1,065 | 1,030 | 1,037 | -1.05% | 10,100 | 31億373万 | -3.45% |
| 09/22 | 1,022 | 1,097 | 1,022 | 1,048 | +2.54% | 20,200 | 31億3666万 | -2.33% |
| 09/19 | 1,055 | 1,055 | 1,011 | 1,022 | -3.13% | 19,000 | 30億5884万 | -4.58% |
| 09/18 | 1,073 | 1,078 | 1,053 | 1,055 | -1.77% | 16,500 | 31億5761万 | -1.31% |
| 09/17 | 1,085 | 1,085 | 1,071 | 1,074 | -1.01% | 3,900 | 32億1448万 | +0.66% |
| 09/16 | 1,110 | 1,111 | 1,070 | 1,085 | -2.08% | 11,800 | 32億4740万 | +1.97% |
| 09/12 | 1,100 | 1,108 | 1,099 | 1,108 | +0.45% | 1,800 | 33億1624万 | +4.82% |
| 09/11 | 1,120 | 1,120 | 1,102 | 1,103 | -1.52% | 8,200 | 33億127万 | +5.15% |
| 09/10 | 1,101 | 1,120 | 1,098 | 1,120 | +2.85% | 10,600 | 33億5215万 | +7.59% |
| 09/09 | 1,100 | 1,107 | 1,089 | 1,089 | -0.55% | 3,300 | 32億5937万 | +5.52% |
| 09/08 | 1,080 | 1,100 | 1,080 | 1,095 | +1.39% | 5,800 | 32億7733万 | +6.93% |
| 09/05 | 1,083 | 1,095 | 1,080 | 1,080 | +0.09% | 6,500 | 32億3243万 | +6.3% |
| 09/04 | 1,090 | 1,090 | 1,050 | 1,079 | -1.55% | 10,200 | 32億2944万 | +7.04% |
| 09/03 | 1,105 | 1,105 | 1,096 | 1,096 | -0.81% | 2,500 | 32億8032万 | +9.6% |
| 09/02 | 1,085 | 1,108 | 1,080 | 1,105 | +1.66% | 15,800 | 33億726万 | +11.39% |
| 09/01 | 1,093 | 1,102 | 1,087 | 1,087 | -0.46% | 3,400 | 32億5338万 | +10.47% |
| 08/29 | 1,085 | 1,092 | 1,081 | 1,092 | +0.92% | 7,100 | 32億6835万 | +11.89% |
| 08/28 | 1,076 | 1,087 | 1,070 | 1,082 | +0.56% | 6,100 | 32億3842万 | +11.78% |
| 08/27 | 1,066 | 1,078 | 1,047 | 1,076 | +0.94% | 7,000 | 32億2046万 | +12.08% |
| 08/26 | 1,086 | 1,086 | 1,060 | 1,066 | -1.84% | 5,800 | 31億9053万 | +12.09% |
| 08/25 | 1,100 | 1,100 | 1,078 | 1,086 | +1.5% | 6,000 | 32億5039万 | +15.04% |
| 08/22 | （5%ルール）アセットマネジメントOne（0%）みずほ銀行（4.33%） | |||||||
| 08/22 | 1,050 | 1,070 | 1,048 | 1,070 | +2.69% | 17,000 | 32億250万 | +14.32% |
| 08/21 | 1,019 | 1,049 | 1,019 | 1,042 | +2.26% | 6,400 | 31億1870万 | +12.28% |
| 08/20 | 1,025 | 1,038 | 1,009 | 1,019 | -0.59% | 16,100 | 30億4986万 | +10.64% |
| 08/19 | 1,031 | 1,031 | 1,018 | 1,025 | -0.58% | 4,100 | 30億6782万 | +11.9% |
| 08/18 | 984 | 1,031 | 984 | 1,031 | +4.78% | 26,100 | 30億8578万 | +13.3% |
| 08/15 | 984 | 985 | 979 | 984 | +0.1% | 6,900 | 29億4511万 | +8.97% |
| 08/14 | 990 | 990 | 981 | 983 | -0.91% | 3,300 | 29億4211万 | +9.59% |
| 08/13 | 995 | 996 | 965 | 992 | -0.1% | 14,500 | 29億6905万 | +11.34% |
| 08/12 | 999 | 999 | 957 | 993 | +8.52% | 38,500 | 29億7204万 | +12.2% |
| 08/08 | （IR情報）15:30 2026年3月期第1四半期決算短信〔日本基準〕(連結) | |||||||
| 08/08 | 915 | 927 | 908 | 915 | 0% | 11,800 | 27億3859万 | +4.21% |
| 08/07 | 915 | 917 | 905 | 915 | +0.55% | 3,500 | 27億3859万 | +4.45% |
| 08/06 | 901 | 910 | 901 | 910 | +1.9% | 2,600 | 27億2362万 | +4.24% |
| 08/05 | 904 | 904 | 893 | 893 | +0.45% | 1,300 | 26億7274万 | +2.64% |
| 08/04 | 880 | 893 | 880 | 889 | +1.02% | 4,200 | 26億6077万 | +2.42% |
| 08/01 | 895 | 899 | 877 | 880 | -1.68% | 3,500 | 26億3383万 | +1.62% |
| 07/31 | 881 | 910 | 881 | 895 | +1.59% | 3,700 | 26億7873万 | +3.59% |
| 07/30 | 892 | 892 | 881 | 881 | -0.56% | 2,900 | 26億3683万 | +2.32% |
| 07/29 | 910 | 910 | 869 | 886 | -1.56% | 5,900 | 26億5179万 | +3.26% |
| 07/28 | 907 | 915 | 900 | 900 | +0.11% | 3,100 | 26億9369万 | +5.39% |
| 07/25 | 889 | 899 | 882 | 899 | +1.12% | 7,400 | 26億9070万 | +5.64% |
| 07/24 | 878 | 889 | 875 | 889 | +1.83% | 5,000 | 26億6077万 | +4.96% |
| 07/23 | 868 | 889 | 868 | 873 | +1.28% | 3,800 | 26億1288万 | +3.56% |
| 07/22 | 885 | 887 | 854 | 862 | -2.6% | 24,600 | 25億7996万 | +2.74% |
| 07/18 | 882 | 897 | 879 | 885 | +0.91% | 2,700 | 26億4880万 | +5.86% |
| 07/17 | 875 | 882 | 875 | 877 | +0.69% | 1,000 | 26億2486万 | +5.54% |
| 07/16 | 882 | 883 | 870 | 871 | -2.13% | 3,200 | 26億690万 | +5.32% |
| 07/15 | 898 | 902 | 873 | 890 | +0.68% | 13,100 | 26億6376万 | +8.01% |
| 07/14 | 875 | 897 | 873 | 884 | +1.96% | 14,400 | 26億4581万 | +7.94% |
| 07/11 | 851 | 867 | 851 | 867 | +1.88% | 10,100 | 25億9493万 | +6.25% |
| 07/10 | 843 | 851 | 843 | 851 | +0.95% | 4,400 | 25億4704万 | +4.8% |
