イベントチャート
2025/08/21～2026/01/20
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 | 486 | 489 | 485 | 487 | +0.21% | 2,900 | 53億6674万 | -0.41% |
| 01/19 | 488 | 488 | 483 | 486 | -1.42% | 4,100 | 53億5572万 | -0.82% |
| 01/16 | 500 | 500 | 486 | 493 | -1.4% | 8,200 | 54億3286万 | +0.61% |
| 01/15 | 502 | 502 | 494 | 500 | +0.81% | 3,200 | 55億1000万 | +1.83% |
| 01/14 | 502 | 502 | 492 | 496 | +0.2% | 3,500 | 54億6592万 | +1.02% |
| 01/13 | 488 | 513 | 488 | 495 | +1.43% | 25,800 | 54億5490万 | +0.61% |
| 01/09 | 491 | 491 | 477 | 488 | 0% | 10,300 | 53億7776万 | -1.01% |
| 01/08 | 489 | 489 | 482 | 488 | 0% | 3,700 | 53億7776万 | -1.01% |
| 01/07 | 484 | 488 | 483 | 488 | +0.83% | 2,200 | 53億7776万 | -1.41% |
| 01/06 | 477 | 485 | 477 | 484 | +1.47% | 5,300 | 53億3368万 | -2.42% |
| 01/05 | 485 | 485 | 474 | 477 | -0.42% | 4,600 | 52億5654万 | -4.22% |
| 2025 | ||||||||
| 12/30 | 475 | 480 | 467 | 479 | +0.84% | 4,600 | 52億7858万 | -4.01% |
| 12/29 | 483 | 484 | 471 | 475 | -0.21% | 11,900 | 52億3450万 | -5% |
| 12/26 | 480 | 480 | 470 | 476 | +0.42% | 26,300 | 52億4552万 | -4.99% |
| 12/25 | 465 | 482 | 460 | 474 | +3.72% | 19,200 | 52億2348万 | -5.58% |
| 12/24 | 477 | 482 | 457 | 457 | -4.19% | 90,600 | 50億3614万 | -8.96% |
| 12/23 | 473 | 477 | 467 | 477 | +0.85% | 19,800 | 52億5654万 | -4.98% |
| 12/22 | 478 | 478 | 467 | 473 | -4.25% | 44,800 | 52億1246万 | -5.78% |
| 12/19 | 496 | 499 | 486 | 494 | 0% | 7,100 | 54億4388万 | -1.79% |
| 12/18 | 509 | 509 | 494 | 494 | -1.59% | 10,000 | 54億4388万 | -1.59% |
| 12/17 | 496 | 506 | 495 | 502 | +1.62% | 4,000 | 55億3204万 | 0% |
| 12/16 | 504 | 510 | 491 | 494 | -2.56% | 15,600 | 54億4388万 | -1.4% |
| 12/15 | 523 | 523 | 503 | 507 | +0.4% | 10,400 | 55億8714万 | +1% |
| 12/12 | 515 | 518 | 494 | 505 | -3.81% | 26,500 | 55億6510万 | +0.8% |
| 12/11 | 519 | 525 | 503 | 525 | +2.54% | 18,700 | 57億8550万 | +5% |
| 12/10 | 510 | 517 | 507 | 512 | +1.99% | 4,200 | 56億4224万 | +2.81% |
| 12/09 | 505 | 507 | 494 | 502 | -0.59% | 14,000 | 55億3204万 | +1.21% |
| 12/08 | 519 | 519 | 496 | 505 | -1.75% | 13,400 | 55億6510万 | +2.02% |
| 12/05 | 526 | 526 | 514 | 514 | -0.39% | 3,900 | 56億6428万 | +4.05% |
| 12/04 | 516 | 520 | 508 | 516 | +1.78% | 7,900 | 56億8632万 | +4.88% |
| 12/03 | 514 | 517 | 506 | 507 | -0.98% | 1,000 | 55億8714万 | +3.47% |
| 12/02 | 512 | 520 | 501 | 512 | -0.39% | 9,600 | 56億4224万 | +4.7% |
| 12/01 | 531 | 531 | 502 | 514 | -3.93% | 15,700 | 56億6428万 | +5.33% |
| 11/28 | 545 | 549 | 532 | 535 | +1.9% | 41,700 | 58億9570万 | +10.08% |
| 11/27 | 500 | 525 | 500 | 525 | +5.42% | 27,600 | 57億8550万 | +8.7% |
| 11/26 | 489 | 500 | 489 | 498 | +0.2% | 14,900 | 54億8796万 | +3.53% |
| 11/25 | 505 | 505 | 492 | 497 | -0.2% | 4,400 | 54億7694万 | +3.76% |
| 11/21 | 487 | 499 | 487 | 498 | -0.8% | 8,700 | 54億8796万 | +4.18% |
| 11/20 | 486 | 502 | 479 | 502 | +5.02% | 8,800 | 55億3204万 | +5.46% |
| 11/19 | 474 | 484 | 472 | 478 | +0.84% | 2,200 | 52億6756万 | +0.84% |
| 11/18 | 474 | 483 | 470 | 474 | -1.04% | 4,500 | 52億2348万 | +0.21% |
| 11/17 | 493 | 493 | 475 | 479 | -2.04% | 5,100 | 52億7858万 | +1.48% |
| 11/14 | 471 | 494 | 470 | 489 | +2.3% | 8,500 | 53億8878万 | +3.6% |
| 11/13 | 476 | 497 | 475 | 478 | -0.42% | 21,900 | 52億6756万 | +1.49% |
| 11/12 | 480 | 483 | 470 | 480 | -0.41% | 27,700 | 52億8960万 | +2.13% |
| 11/11 | 476 | 485 | 473 | 482 | -5.86% | 55,000 | 53億1164万 | +2.77% |
| 11/10 | （IR情報）15:30 第2四半期(中間期)連結業績予想と実績値との差異及び通期連結業績予想の修正に関するお知らせ | |||||||
| 11/10 | （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) | |||||||
| 11/10 | 485 | 518 | 481 | 512 | +6.67% | 89,700 | 56億4224万 | +9.4% |
| 11/07 | 480 | 483 | 477 | 480 | -0.41% | 4,600 | 52億8960万 | +3% |
| 11/06 | 478 | 482 | 475 | 482 | +1.9% | 2,800 | 53億1164万 | +3.66% |
| 11/05 | 486 | 486 | 473 | 473 | -1.05% | 5,200 | 52億1246万 | +1.72% |
| 11/04 | 471 | 479 | 469 | 478 | +1.06% | 9,200 | 52億6756万 | +2.8% |
| 10/31 | 475 | 478 | 463 | 473 | -1.25% | 5,600 | 52億1246万 | +1.72% |
| 10/30 | 466 | 479 | 465 | 479 | +3.9% | 13,900 | 52億7858万 | +3.01% |
| 10/29 | 470 | 472 | 460 | 461 | -1.5% | 22,000 | 50億8022万 | -1.07% |
| 10/28 | 470 | 470 | 465 | 468 | -0.21% | 7,900 | 51億5736万 | +0.21% |
| 10/27 | 488 | 488 | 463 | 469 | -3.5% | 21,900 | 51億6838万 | +0.21% |
| 10/24 | 475 | 488 | 474 | 486 | +2.32% | 22,400 | 53億5572万 | +3.62% |
| 10/23 | 465 | 475 | 464 | 475 | +1.93% | 10,400 | 52億3450万 | +1.28% |
| 10/22 | 462 | 468 | 462 | 466 | +0.22% | 5,700 | 51億3532万 | -0.85% |
| 10/21 | 460 | 465 | 460 | 465 | +1.09% | 5,600 | 51億2430万 | -1.48% |
| 10/20 | 460 | 462 | 460 | 460 | 0% | 9,400 | 50億6920万 | -2.95% |
| 10/17 | 452 | 465 | 451 | 460 | +0.88% | 7,000 | 50億6920万 | -3.36% |
| 10/16 | 453 | 458 | 453 | 456 | +0.88% | 3,400 | 50億2512万 | -4.4% |
| 10/15 | （5%ルール）髙松宗一郎（0.77%）タカマツ（8.68%） | |||||||
| 10/15 | （5%ルール）髙松喜与志（1.65%）タカマツ（8.68%） | |||||||
| 10/15 | 448 | 456 | 448 | 452 | +0.89% | 900 | 49億8104万 | -5.64% |
| 10/14 | 459 | 469 | 445 | 448 | -2.61% | 17,300 | 49億3696万 | -6.86% |
| 10/10 | 461 | 461 | 456 | 460 | 0% | 3,800 | 50億6920万 | -4.76% |
| 10/09 | 464 | 464 | 457 | 460 | -0.22% | 2,900 | 50億6920万 | -4.96% |
| 10/08 | 459 | 474 | 458 | 461 | +0.66% | 18,500 | 50億8022万 | -5.14% |
| 10/07 | 459 | 459 | 455 | 458 | +0.66% | 4,300 | 50億4716万 | -6.15% |
| 10/06 | 457 | 458 | 455 | 455 | -2.57% | 14,400 | 50億1410万 | -6.95% |
| 10/03 | 457 | 469 | 456 | 467 | +1.97% | 40,000 | 51億4634万 | -4.89% |
| 10/02 | 462 | 463 | 457 | 458 | -1.29% | 3,500 | 50億4716万 | -6.91% |
| 10/01 | 466 | 466 | 462 | 464 | -0.43% | 7,100 | 51億1328万 | -5.88% |
| 09/30 | 470 | 472 | 463 | 466 | -1.27% | 9,800 | 51億3532万 | -5.67% |
| 09/29 | 480 | 483 | 472 | 472 | -2.88% | 12,400 | 52億144万 | -4.84% |
| 09/26 | 484 | 486 | 481 | 486 | +1.04% | 9,400 | 53億5572万 | -2.02% |
| 09/25 | 480 | 485 | 479 | 481 | -1.43% | 11,800 | 53億62万 | -3.02% |
| 09/24 | 490 | 492 | 487 | 488 | -0.41% | 3,900 | 53億7776万 | -1.81% |
| 09/22 | 490 | 491 | 487 | 490 | -0.81% | 4,300 | 53億9980万 | -1.41% |
| 09/19 | 490 | 494 | 487 | 494 | +0.82% | 13,100 | 54億4388万 | -0.6% |
| 09/18 | 493 | 493 | 488 | 490 | -1.21% | 6,100 | 53億9980万 | -1.21% |
| 09/17 | 502 | 502 | 496 | 496 | -1.98% | 5,100 | 54億6592万 | 0% |
| 09/16 | 509 | 509 | 500 | 506 | -0.98% | 3,300 | 55億7612万 | +2.02% |
| 09/12 | 510 | 515 | 497 | 511 | -1.16% | 15,900 | 56億3122万 | +3.02% |
| 09/11 | 502 | 517 | 501 | 517 | +2.99% | 19,900 | 56億9734万 | +4.23% |
| 09/10 | 497 | 525 | 495 | 502 | +1.41% | 65,600 | 55億3204万 | +1.41% |
| 09/09 | 497 | 498 | 494 | 495 | -0.4% | 3,500 | 54億5490万 | 0% |
| 09/08 | 498 | 500 | 496 | 497 | +0.2% | 2,900 | 54億7694万 | +0.4% |
| 09/05 | 500 | 500 | 496 | 496 | -1% | 1,700 | 54億6592万 | +0.2% |
| 09/04 | 500 | 502 | 495 | 501 | 0% | 9,600 | 55億2102万 | +1.21% |
| 09/03 | 499 | 503 | 499 | 501 | -0.2% | 11,600 | 55億2102万 | +1.21% |
| 09/02 | 498 | 505 | 494 | 502 | +0.8% | 9,200 | 55億3204万 | +1.41% |
| 09/01 | 498 | 500 | 484 | 498 | 0% | 8,200 | 54億8796万 | +0.81% |
| 08/29 | 490 | 500 | 490 | 498 | +1.63% | 17,300 | 54億8796万 | +0.61% |
| 08/28 | 490 | 490 | 489 | 490 | +0.2% | 3,400 | 53億9980万 | -0.81% |
| 08/27 | 490 | 491 | 487 | 489 | -0.61% | 4,200 | 53億8878万 | -1.01% |
| 08/26 | 499 | 499 | 492 | 492 | -1.4% | 1,500 | 54億2184万 | -0.4% |
| 08/25 | 500 | 500 | 494 | 499 | -0.6% | 1,200 | 54億9898万 | +1.01% |
| 08/22 | 500 | 502 | 493 | 502 | +2.45% | 20,100 | 55億3204万 | +1.83% |
| 08/21 | 484 | 490 | 475 | 490 | +1.24% | 18,600 | 53億9980万 | -0.61% |
