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	7,780	7,970	7,670	7,920	0%	61,900	1983億3585万	+4.76%
03/05	8,170	8,250	7,830	7,920	+4.21%	151,500	1983億3585万	+5.7%
03/04	7,830	8,020	7,510	7,600	-6.98%	106,200	1903億2228万	+2.34%
03/03	8,560	8,660	8,120	8,170	-5%	95,800	2045億9645万	+10.92%
03/02	8,350	8,600	8,250	8,600	+1.18%	87,000	2153億6469万	+18.05%
02/27	8,320	8,510	8,240	8,500	+0.35%	104,100	2128億6045万	+18.32%
02/26	8,590	8,590	8,250	8,470	-0.35%	122,700	2121億917万	+19.6%
02/25	8,430	8,630	8,290	8,500	+4.04%	191,900	2128億6045万	+21.88%
02/24	8,030	8,340	7,970	8,170	+0.74%	119,400	2045億9645万	+18.92%
02/20	7,920	8,150	7,900	8,110	+2.4%	157,600	2030億9391万	+19.49%
02/19	7,770	7,970	7,740	7,920	+1.93%	98,400	1983億3585万	+18.3%
02/18	7,900	8,050	7,770	7,770	-2.63%	117,400	1945億7949万	+17.48%
02/17	7,990	8,080	7,830	7,980	+1.79%	82,100	1998億3839万	+22.28%
02/16	7,710	7,910	7,650	7,840	+2.62%	107,600	1963億3246万	+22.16%
02/13	7,780	7,780	7,350	7,640	-3.66%	128,100	1913億2398万	+21%
02/12	7,640	7,980	7,570	7,930	+3.8%	254,300	1985億8627万	+27.41%
02/10	7,860	7,860	7,260	7,640	+11.37%	253,900	1913億2398万	+25.04%
02/09	15:30 2026年3月期第3四半期決算短信〔日本基準〕(連結)
02/09	15:30 業績予想及び配当予想の修正(増配)に関するお知らせ
02/09	6,900	6,960	6,770	6,860	+3.63%	131,000	1717億9090万	+14.33%
02/06	6,510	6,640	6,440	6,620	+1.38%	60,500	1657億8072万	+11.88%
02/05	6,650	6,680	6,500	6,530	-2.39%	60,100	1635億2691万	+11.62%
02/04	6,580	6,720	6,500	6,690	+1.67%	93,000	1675億3369万	+15.68%
02/03	6,360	6,610	6,360	6,580	+5.11%	109,800	1647億7903万	+15.22%
02/02	6,310	6,420	6,220	6,260	-2.95%	98,200	1567億6546万	+10.97%
01/30	6,400	6,500	6,230	6,450	+1.9%	171,700	1615億2351万	+15.49%
01/29	6,340	6,400	6,220	6,330	+1.44%	108,300	1585億1842万	+14.76%
01/28	6,260	6,280	6,180	6,240	-0.16%	93,400	1562億6461万	+14.68%
01/27	6,000	6,250	6,000	6,250	+2.63%	92,700	1565億1503万	+16.39%
01/26	6,060	6,190	5,990	6,090	-1.14%	59,100	1525億825万	+14.91%
01/23	6,160	6,200	6,100	6,160	+1.32%	66,100	1542億6122万	+17.69%
01/22	6,000	6,170	5,970	6,080	+2.53%	86,600	1522億5782万	+17.49%
01/21	5,690	5,980	5,690	5,930	+2.42%	230,400	1485億146万	+15.82%
01/20	5,930	5,960	5,770	5,790	-1.86%	78,500	1449億9553万	+14.16%
01/19	6,040	6,050	5,840	5,900	-2.96%	96,700	1477億5019万	+17.3%
01/16	5,800	6,170	5,800	6,080	+4.47%	173,500	1522億5782万	+21.99%
01/15	5,860	5,930	5,780	5,820	-1.02%	104,900	1457億4680万	+17.98%
01/14	5,640	5,880	5,610	5,880	+5.19%	147,200	1472億4934万	+20.27%
01/13	5,480	5,600	5,420	5,590	+5.87%	83,800	1399億8704万	+15.45%
01/09	5,340	5,400	5,260	5,280	+0.76%	66,800	1322億2390万	+9.93%
01/08	5,320	5,450	5,210	5,240	-2.6%	118,300	1312億2220万	+9.67%
01/07	4,980	5,420	4,965	5,380	+5.91%	160,800	1347億2814万	+13.1%
01/06	5,000	5,110	4,975	5,080	+3.89%	101,200	1272億1542万	+7.35%
01/05	4,865	4,945	4,760	4,890	+1.98%	61,300	1224億5736万	+3.62%
2025
12/30	4,855	4,880	4,795	4,795	-2.64%	48,500	1200億7833万	+1.87%
12/29	4,925	4,955	4,875	4,925	+1.44%	55,600	1233億3384万	+4.94%
12/26	4,900	4,920	4,855	4,855	-0.92%	42,600	1215億8088万	+3.85%
12/25	16:00 「東京イノベーションセンター」を国内の新たな研究拠点として開設
12/25	4,885	4,920	4,840	4,900	+1.24%	57,300	1227億778万	+5.13%
12/24	4,845	4,880	4,835	4,840	-0.1%	59,500	1212億524万	+4.29%
12/23	4,920	4,945	4,800	4,845	+2.43%	124,600	1213億3045万	+4.78%
12/22	4,525	4,760	4,525	4,730	+5.94%	113,500	1184億5058万	+2.51%
12/19	4,465	4,510	4,440	4,465	+0.22%	114,500	1118億1434万	-3.06%
12/18	4,440	4,475	4,420	4,455	-0.89%	52,700	1115億6391万	-3.55%
12/17	4,450	4,510	4,430	4,495	+1.01%	52,600	1125億6561万	-2.96%
12/16	4,600	4,605	4,450	4,450	-4.71%	58,800	1114億3870万	-4.16%
12/15	4,690	4,690	4,590	4,670	-1.16%	59,100	1169億4803万	+0.34%
12/12	4,715	4,745	4,680	4,725	+0.32%	82,300	1183億2536万	+1.48%
12/11	4,795	4,925	4,645	4,710	-0.74%	74,100	1179億4973万	+1.07%
12/10	4,755	4,805	4,715	4,745	-0.21%	34,500	1188億2621万	+1.69%
12/09	4,815	4,815	4,730	4,755	-1.14%	34,800	1190億7664万	+1.58%
12/08	4,710	4,825	4,710	4,810	+2.12%	37,600	1204億5397万	+2.65%
12/05	4,670	4,760	4,670	4,710	-0.11%	59,500	1179億4973万	+0.45%
12/04	4,610	4,740	4,610	4,715	+2.5%	48,700	1180億7494万	+0.45%
12/03	15:00 自己株式の取得状況及び取得終了に関するお知らせ
12/03	4,725	4,735	4,590	4,600	-1.5%	100,100	1151億9506万	-2.11%
12/02	4,710	4,710	4,630	4,670	-1.06%	45,600	1169億4803万	-1.02%
12/01	4,745	4,760	4,695	4,720	-0.63%	44,200	1182億15万	-0.23%
11/28	4,745	4,805	4,685	4,750	0%	90,100	1189億5142万	+0.19%
11/27	4,635	4,845	4,635	4,750	+3.71%	131,800	1189億5142万	-0.02%
11/26	4,500	4,590	4,485	4,580	+2.69%	58,800	1146億9421万	-3.92%
11/25	4,530	4,560	4,435	4,460	0%	80,900	1116億8913万	-6.85%
11/21	4,435	4,480	4,400	4,460	-1%	123,900	1116億8913万	-7.14%
11/20	4,550	4,595	4,490	4,505	+2.04%	115,000	1128億1603万	-6.48%
11/19	4,400	4,525	4,375	4,415	+0.34%	118,700	1105億6222万	-8.42%
11/18	4,585	4,610	4,380	4,400	-4.24%	66,200	1101億8658万	-8.77%
11/17	4,615	4,665	4,540	4,595	+0.99%	114,000	1150億6985万	-4.87%
11/14	4,630	4,685	4,530	4,550	-4.61%	145,400	1139億4294万	-5.86%
11/13	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	4,770	4,810	4,725	4,770	-0.31%	93,300	1194億5227万	-1.36%
11/12	4,760	4,800	4,705	4,785	+0.31%	69,100	1198億2791万	-1.08%
11/11	4,810	4,860	4,735	4,770	+0.63%	80,600	1194億5227万	-1.47%
11/10	4,760	4,795	4,720	4,740	+0.42%	70,100	1187億100万	-2.01%
11/07	4,795	4,810	4,690	4,720	-2.07%	44,700	1182億15万	-2.07%
11/06	15:30 自己株式の取得状況に関するお知らせ
11/06	4,900	4,915	4,790	4,820	-0.52%	86,600	1207億439万	+0.48%
11/05	4,970	4,985	4,755	4,845	-5.74%	97,700	1213億3045万	+1.59%
11/04	4,870	5,210	4,870	5,140	+5.54%	139,300	1287億1796万	+8.48%
10/31	4,915	4,915	4,810	4,870	-0.2%	51,000	1219億5651万	+3.66%
10/30	4,830	4,895	4,820	4,880	+1.04%	61,000	1222億694万	+4.5%
10/29	4,890	4,920	4,815	4,830	-0.51%	74,700	1209億5482万	+4.09%
10/28	4,980	5,010	4,840	4,855	-4.43%	72,800	1215億8088万	+5.22%
10/27	5,100	5,140	5,050	5,080	+1.91%	54,100	1272億1542万	+10.8%
10/24	4,975	5,010	4,945	4,985	+0.3%	47,500	1248億3639万	+9.58%
10/23	4,920	5,010	4,915	4,970	-0.4%	67,500	1244億6075万	+10.1%
10/22	5,130	5,150	4,930	4,990	-3.48%	179,700	1249億6160万	+11.33%
10/21	15:30 海外子会社設立に関するお知らせ
10/21	5,160	5,310	5,150	5,170	+1.37%	180,800	1294億6923万	+16.26%
10/20	4,895	5,170	4,855	5,100	+5.7%	165,200	1277億1627万	+15.75%
10/17	4,765	4,880	4,750	4,825	+0.21%	111,700	1208億2960万	+10.51%
10/16	4,650	4,825	4,650	4,815	+4.45%	116,500	1205億7918万	+11.02%
10/15	4,500	4,625	4,500	4,610	+3.36%	67,500	1154億4549万	+7.04%
10/14	4,520	4,660	4,450	4,460	-2.41%	103,500	1116億8913万	+4.11%
10/10	4,615	4,645	4,545	4,570	-2.35%	70,300	1144億4379万	+7.15%
10/09	4,680	4,685	4,595	4,680	+1.19%	65,600	1171億9846万	+10.33%
10/08	4,725	4,790	4,610	4,625	-3.24%	94,700	1158億2112万	+9.7%
10/07	4,890	4,950	4,750	4,780	-2.25%	145,500	1197億270万	+14.03%
10/03	15:30 自己株式の取得状況に関するお知らせ

PILLAR（6490）のIR情報・決算資料

2025/10/07～2026/03/06

IR情報＆株価推移

開示資料

決算

株式

チャート