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 | 1,060 | 1,065 | 1,058 | 1,064 | +0.38% | 3,600 | 141億7927万 | +7.15% |
| 01/19 | 1,064 | 1,080 | 1,053 | 1,060 | +0.38% | 5,800 | 141億2597万 | +7.29% |
| 01/16 | 1,053 | 1,066 | 1,046 | 1,056 | +0.96% | 9,400 | 140億7266万 | +7.43% |
| 01/15 | 1,038 | 1,054 | 1,038 | 1,046 | +0.58% | 9,000 | 139億3940万 | +6.95% |
| 01/14 | 1,034 | 1,044 | 1,027 | 1,040 | +0.78% | 14,200 | 138億5944万 | +6.78% |
| 01/13 | 1,027 | 1,038 | 1,022 | 1,032 | +0.39% | 6,000 | 137億5283万 | +6.39% |
| 01/09 | 1,029 | 1,029 | 1,026 | 1,028 | -0.1% | 3,000 | 136億9952万 | +6.31% |
| 01/08 | 1,039 | 1,040 | 1,028 | 1,029 | -0.58% | 10,000 | 137億1285万 | +6.85% |
| 01/07 | 1,026 | 1,035 | 1,025 | 1,035 | +0.88% | 5,000 | 137億9281万 | +7.81% |
| 01/06 | 1,039 | 1,039 | 1,022 | 1,026 | -1.06% | 7,600 | 136億7287万 | +7.32% |
| 01/05 | 1,015 | 1,053 | 1,013 | 1,037 | +2.37% | 18,800 | 138億1946万 | +8.81% |
| 2025 | ||||||||
| 12/30 | 990 | 1,020 | 986 | 1,013 | +2.84% | 8,500 | 134億9963万 | +6.86% |
| 12/29 | 988 | 989 | 976 | 985 | +0.82% | 6,000 | 131億2649万 | +4.23% |
| 12/26 | 963 | 985 | 961 | 977 | +1.77% | 10,800 | 130億1988万 | +3.5% |
| 12/25 | 965 | 966 | 951 | 960 | -0.21% | 4,800 | 127億9333万 | +1.8% |
| 12/24 | 959 | 962 | 951 | 962 | +0.31% | 3,800 | 128億1998万 | +2.12% |
| 12/23 | 951 | 959 | 951 | 959 | +0.95% | 1,400 | 127億8000万 | +2.13% |
| 12/22 | 960 | 965 | 934 | 950 | -0.42% | 15,700 | 126億6006万 | +1.28% |
| 12/19 | 958 | 960 | 950 | 954 | +0.53% | 7,200 | 127億1337万 | +1.6% |
| 12/18 | 949 | 951 | 945 | 949 | +0.42% | 4,400 | 126億4674万 | +1.06% |
| 12/17 | 927 | 945 | 927 | 945 | +1.29% | 5,400 | 125億9343万 | +0.53% |
| 12/16 | 930 | 935 | 925 | 933 | +0.21% | 5,300 | 124億3352万 | -0.74% |
| 12/15 | 927 | 934 | 927 | 931 | -0.11% | 3,000 | 124億686万 | -1.06% |
| 12/12 | 926 | 933 | 922 | 932 | +0.22% | 3,600 | 124億2019万 | -0.85% |
| 12/11 | 933 | 933 | 930 | 930 | 0% | 1,400 | 123億9354万 | -1.06% |
| 12/10 | 931 | 941 | 930 | 930 | -0.21% | 1,200 | 123億9354万 | -1.06% |
| 12/09 | 931 | 944 | 931 | 932 | -0.85% | 2,300 | 124億2019万 | -0.85% |
| 12/08 | 950 | 950 | 938 | 940 | -0.11% | 2,200 | 125億2680万 | 0% |
| 12/05 | 953 | 953 | 941 | 941 | -0.95% | 2,500 | 125億4013万 | 0% |
| 12/04 | 935 | 950 | 935 | 950 | +1.6% | 2,900 | 126億6006万 | +0.85% |
| 12/03 | 940 | 940 | 911 | 935 | -0.74% | 5,800 | 124億6017万 | -0.95% |
| 12/02 | 948 | 950 | 936 | 942 | -0.53% | 1,300 | 125億5345万 | -0.42% |
| 12/01 | 958 | 958 | 942 | 947 | +0.42% | 3,400 | 126億2009万 | 0% |
| 11/28 | 933 | 943 | 933 | 943 | +0.32% | 3,400 | 125億6678万 | -0.53% |
| 11/27 | 931 | 940 | 922 | 940 | +0.97% | 7,200 | 125億2680万 | -1.05% |
| 11/26 | 931 | 937 | 931 | 931 | 0% | 1,100 | 124億686万 | -2% |
| 11/25 | 941 | 941 | 928 | 931 | -1.9% | 9,100 | 124億686万 | -2.1% |
| 11/21 | 948 | 951 | 939 | 949 | -0.32% | 2,700 | 126億4674万 | -0.21% |
| 11/20 | 926 | 952 | 924 | 952 | +2.37% | 3,800 | 126億8672万 | +0.11% |
| 11/19 | 906 | 930 | 904 | 930 | +2.31% | 3,500 | 123億9354万 | -2.11% |
| 11/18 | 926 | 934 | 899 | 909 | -2.68% | 9,000 | 121億1368万 | -4.32% |
| 11/17 | 956 | 956 | 928 | 934 | -1.99% | 6,800 | 124億4684万 | -1.68% |
| 11/14 | 957 | 960 | 953 | 953 | -1.95% | 5,400 | 127億4万 | +0.21% |
| 11/13 | 965 | 984 | 965 | 972 | +0.52% | 2,100 | 129億5325万 | +2.21% |
| 11/12 | 950 | 967 | 950 | 967 | +1.47% | 1,600 | 128億8661万 | +1.68% |
| 11/11 | 958 | 960 | 949 | 953 | +1.06% | 5,800 | 127億4万 | +0.32% |
| 11/10 | 928 | 943 | 928 | 943 | +1.84% | 5,300 | 125億6678万 | -0.74% |
| 11/07 | 913 | 926 | 913 | 926 | +0.11% | 7,200 | 123億4023万 | -2.53% |
| 11/06 | 920 | 925 | 915 | 925 | +0.43% | 4,700 | 123億2690万 | -2.63% |
| 11/05 | 928 | 928 | 910 | 921 | -0.75% | 13,000 | 122億7360万 | -3.15% |
| 11/04 | 953 | 953 | 916 | 928 | -1.28% | 13,500 | 123億6688万 | -2.62% |
| 10/31 | （IR情報）15:00 2026年3月期第2四半期(中間期)決算短信[日本基準](連結) | |||||||
| 10/31 | 950 | 967 | 893 | 940 | -2.49% | 45,700 | 125億2680万 | -1.57% |
| 10/30 | （IR情報）15:00 業績予想の修正に関するお知らせ | |||||||
| 10/30 | 966 | 1,080 | 962 | 964 | -0.31% | 52,000 | 128億4663万 | +0.84% |
| 10/29 | 989 | 989 | 964 | 967 | -2.22% | 6,600 | 128億8661万 | +1.15% |
| 10/28 | 985 | 995 | 985 | 989 | +0.3% | 5,000 | 131億7979万 | +3.56% |
| 10/27 | 990 | 990 | 976 | 986 | +0.31% | 11,000 | 131億3981万 | +3.35% |
| 10/24 | 978 | 983 | 973 | 983 | +1.03% | 4,300 | 130億9984万 | +3.15% |
| 10/23 | 971 | 974 | 961 | 973 | -0.71% | 6,100 | 129億6657万 | +2.31% |
| 10/22 | 952 | 980 | 950 | 980 | +2.94% | 28,000 | 130億5986万 | +3.27% |
| 10/21 | 945 | 958 | 942 | 952 | +1.06% | 5,600 | 126億8672万 | +0.74% |
| 10/20 | 938 | 943 | 936 | 942 | +1.07% | 5,400 | 125億5345万 | -0.11% |
| 10/17 | 946 | 946 | 932 | 932 | -1.58% | 2,400 | 124億2019万 | -1.06% |
| 10/16 | 932 | 947 | 932 | 947 | +1.61% | 1,700 | 126億2009万 | +0.74% |
| 10/15 | 916 | 940 | 914 | 932 | +0.65% | 4,700 | 124億2019万 | -0.64% |
| 10/14 | 910 | 928 | 901 | 926 | +0.22% | 12,700 | 123億4023万 | -1.17% |
| 10/10 | 947 | 947 | 924 | 924 | -2.43% | 10,900 | 123億1358万 | -1.18% |
| 10/09 | 968 | 970 | 936 | 947 | -2.17% | 9,100 | 126億2009万 | +1.39% |
| 10/08 | 951 | 968 | 951 | 968 | +1.79% | 3,000 | 128億9994万 | +3.86% |
| 10/07 | 964 | 965 | 940 | 951 | -1.04% | 8,600 | 126億7339万 | +2.37% |
| 10/06 | 944 | 970 | 943 | 961 | +2.78% | 13,100 | 128億665万 | +3.67% |
| 10/03 | 938 | 939 | 928 | 935 | -0.53% | 5,700 | 124億6017万 | +1.08% |
| 10/02 | 931 | 941 | 927 | 940 | +0.97% | 6,400 | 125億2680万 | +1.95% |
| 10/01 | 932 | 942 | 927 | 931 | -1.59% | 22,700 | 124億686万 | +1.2% |
| 09/30 | 986 | 986 | 931 | 946 | -3.76% | 10,000 | 126億676万 | +3.05% |
| 09/29 | 970 | 1,018 | 970 | 983 | +1.34% | 16,600 | 136億9805万 | +7.55% |
| 09/26 | 966 | 971 | 966 | 970 | +0.41% | 5,500 | 135億1689万 | +6.71% |
| 09/25 | 961 | 970 | 961 | 966 | 0% | 13,300 | 134億6115万 | +6.86% |
| 09/24 | 958 | 968 | 951 | 966 | +1.68% | 13,500 | 134億6115万 | +7.33% |
| 09/22 | 956 | 970 | 927 | 950 | 0% | 34,300 | 132億3819万 | +6.15% |
| 09/19 | 965 | 967 | 930 | 950 | -0.94% | 14,300 | 132億3819万 | +6.62% |
| 09/18 | 938 | 960 | 938 | 959 | +2.68% | 11,800 | 133億6361万 | +8.12% |
| 09/17 | 932 | 938 | 926 | 934 | +1.3% | 6,700 | 130億1523万 | +5.9% |
| 09/16 | 909 | 967 | 906 | 922 | +2.1% | 30,200 | 128億4802万 | +5.01% |
| 09/12 | 898 | 903 | 893 | 903 | +0.56% | 4,100 | 125億8325万 | +3.32% |
| 09/11 | （IR情報）15:00 自己株式の消却に関するお知らせ | |||||||
| 09/11 | 899 | 899 | 892 | 898 | -0.11% | 5,100 | 125億1358万 | +3.1% |
| 09/10 | 900 | 901 | 894 | 899 | +0.22% | 2,600 | 125億2751万 | +3.57% |
| 09/09 | 901 | 901 | 895 | 897 | +0.22% | 2,900 | 124億9964万 | +3.58% |
| 09/08 | 897 | 905 | 895 | 895 | +0.22% | 6,400 | 124億7177万 | +3.71% |
| 09/05 | 897 | 897 | 891 | 893 | -0.45% | 3,400 | 124億4390万 | +3.84% |
| 09/04 | 893 | 897 | 891 | 897 | +0.45% | 6,600 | 124億9964万 | +4.67% |
| 09/03 | 896 | 900 | 890 | 893 | -0.33% | 7,100 | 124億4390万 | +4.81% |
| 09/02 | 893 | 897 | 890 | 896 | +0.11% | 5,000 | 124億8571万 | +5.91% |
| 09/01 | 896 | 901 | 891 | 895 | -0.44% | 6,400 | 124億7177万 | +6.42% |
| 08/29 | 900 | 907 | 893 | 899 | +0.33% | 17,200 | 125億2751万 | +7.54% |
| 08/28 | 887 | 896 | 885 | 896 | +1.36% | 14,200 | 124億8571万 | +7.95% |
| 08/27 | 884 | 888 | 878 | 884 | +0.91% | 7,700 | 123億1849万 | +7.28% |
| 08/26 | 877 | 878 | 872 | 876 | +0.46% | 2,800 | 122億701万 | +6.96% |
| 08/25 | 869 | 875 | 867 | 872 | +0.81% | 7,000 | 121億5127万 | +7.13% |
| 08/22 | 846 | 865 | 843 | 865 | +2% | 8,400 | 120億5372万 | +6.92% |
| 08/21 | 847 | 850 | 845 | 848 | -0.35% | 1,200 | 118億1683万 | +5.47% |
