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 | 1,048 | 1,048 | 1,035 | 1,035 | -0.96% | 500 | 48億4224万 | +1.77% |
| 01/19 | 1,039 | 1,060 | 1,036 | 1,045 | +1.06% | 6,500 | 48億8903万 | +2.85% |
| 01/16 | 1,036 | 1,037 | 1,029 | 1,034 | +0.19% | 3,700 | 48億3756万 | +1.87% |
| 01/15 | 1,035 | 1,038 | 1,022 | 1,032 | +1.08% | 1,900 | 48億2821万 | +1.78% |
| 01/14 | 1,037 | 1,037 | 1,020 | 1,021 | -1.35% | 2,900 | 47億7674万 | +0.69% |
| 01/13 | 1,034 | 1,035 | 1,030 | 1,035 | +0.49% | 1,800 | 48億4224万 | +2.07% |
| 01/09 | 1,025 | 1,032 | 1,025 | 1,030 | -0.39% | 900 | 48億1885万 | +1.58% |
| 01/08 | 1,029 | 1,034 | 1,018 | 1,034 | +2.38% | 2,700 | 48億3756万 | +1.97% |
| 01/07 | 1,008 | 1,010 | 1,002 | 1,010 | +0.5% | 1,600 | 47億2528万 | -0.3% |
| 01/06 | 1,010 | 1,010 | 1,005 | 1,005 | -0.5% | 1,100 | 47億189万 | -0.79% |
| 01/05 | 1,010 | 1,010 | 1,007 | 1,010 | -0.49% | 2,400 | 47億2528万 | -0.3% |
| 2025 | ||||||||
| 12/30 | 1,018 | 1,018 | 1,004 | 1,015 | -0.29% | 600 | 47億4867万 | +0.2% |
| 12/29 | 1,004 | 1,018 | 1,002 | 1,018 | +1.9% | 2,100 | 47億6271万 | +0.59% |
| 12/26 | 996 | 1,003 | 996 | 999 | +0.2% | 1,200 | 46億7382万 | -1.19% |
| 12/25 | 1,020 | 1,020 | 997 | 997 | -0.99% | 1,600 | 46億6446万 | -1.38% |
| 12/24 | 983 | 1,010 | 983 | 1,007 | +0.5% | 2,300 | 47億1124万 | -0.4% |
| 12/23 | 992 | 1,004 | 992 | 1,002 | +0.91% | 3,200 | 46億8785万 | -0.89% |
| 12/22 | 997 | 1,003 | 990 | 993 | -0.5% | 4,800 | 46億4575万 | -1.78% |
| 12/19 | 1,005 | 1,005 | 993 | 998 | -0.4% | 1,900 | 46億6914万 | -1.38% |
| 12/18 | 1,010 | 1,010 | 1,002 | 1,002 | -0.69% | 10,100 | 46億8785万 | -0.99% |
| 12/17 | 1,027 | 1,027 | 990 | 1,009 | -1.18% | 3,900 | 47億2060万 | -0.3% |
| 12/16 | 1,022 | 1,022 | 1,021 | 1,021 | 0% | 300 | 47億7674万 | +0.89% |
| 12/15 | 1,023 | 1,023 | 1,021 | 1,021 | -0.39% | 31,500 | 47億7674万 | +0.89% |
| 12/12 | 1,028 | 1,030 | 1,025 | 1,025 | +0.29% | 1,500 | 47億9546万 | +1.38% |
| 12/11 | 1,020 | 1,027 | 1,020 | 1,022 | +0.49% | 1,900 | 47億8142万 | +1.09% |
| 12/10 | 1,015 | 1,017 | 1,015 | 1,017 | +0.59% | 900 | 47億5803万 | +0.69% |
| 12/09 | 1,014 | 1,014 | 1,007 | 1,011 | -0.49% | 400 | 47億2996万 | +0.1% |
| 12/08 | 1,028 | 1,028 | 1,005 | 1,016 | -1.45% | 3,000 | 47億5335万 | +0.49% |
| 12/05 | 1,044 | 1,044 | 1,031 | 1,031 | -0.1% | 1,400 | 48億2353万 | +1.68% |
| 12/04 | 1,036 | 1,050 | 1,032 | 1,032 | 0% | 9,000 | 48億2821万 | +1.57% |
| 12/03 | 1,022 | 1,032 | 1,022 | 1,032 | +0.98% | 5,500 | 48億2821万 | +1.57% |
| 12/02 | 1,009 | 1,026 | 1,008 | 1,022 | +1.29% | 2,100 | 47億8142万 | +0.69% |
| 12/01 | 1,012 | 1,024 | 1,005 | 1,009 | -0.1% | 2,400 | 47億2060万 | -0.59% |
| 11/28 | 1,011 | 1,011 | 1,000 | 1,010 | 0% | 1,000 | 47億2528万 | -0.49% |
| 11/27 | 1,000 | 1,010 | 1,000 | 1,010 | +1.41% | 800 | 47億2528万 | -0.39% |
| 11/26 | 1,000 | 1,000 | 996 | 996 | -0.4% | 1,600 | 46億5978万 | -1.58% |
| 11/25 | 1,000 | 1,001 | 1,000 | 1,000 | +0.4% | 2,600 | 46億7850万 | -0.99% |
| 11/21 | 995 | 1,000 | 991 | 996 | -0.3% | 900 | 46億5978万 | -1.29% |
| 11/20 | 1,000 | 1,020 | 994 | 999 | +0.5% | 600 | 46億7382万 | -0.79% |
| 11/19 | 996 | 1,010 | 994 | 994 | -0.6% | 1,300 | 46億5042万 | -1.09% |
| 11/18 | 1,007 | 1,007 | 993 | 1,000 | -0.5% | 1,800 | 46億7850万 | -0.4% |
| 11/17 | 1,006 | 1,006 | 1,005 | 1,005 | -0.5% | 200 | 47億189万 | +0.3% |
| 11/14 | 1,000 | 1,010 | 995 | 1,010 | +0.2% | 2,600 | 47億2528万 | +0.9% |
| 11/13 | 1,012 | 1,012 | 997 | 1,008 | +0.2% | 2,600 | 47億1592万 | +0.9% |
| 11/12 | 1,012 | 1,012 | 991 | 1,006 | -1.18% | 1,700 | 47億657万 | +0.8% |
| 11/11 | 1,013 | 1,022 | 1,001 | 1,018 | +0.49% | 4,000 | 47億6271万 | +2.21% |
| 11/10 | 1,003 | 1,015 | 1,002 | 1,013 | +1.1% | 3,300 | 47億3932万 | +1.91% |
| 11/07 | 1,011 | 1,011 | 1,000 | 1,002 | -0.79% | 1,700 | 46億8785万 | +1.21% |
| 11/06 | 1,009 | 1,020 | 1,001 | 1,010 | +1.1% | 5,900 | 47億2528万 | +2.23% |
| 11/05 | 1,011 | 1,024 | 980 | 999 | -2.54% | 25,600 | 46億7382万 | +1.32% |
| 11/04 | 1,060 | 1,063 | 1,025 | 1,025 | -1.82% | 20,700 | 47億9546万 | +4.06% |
| 10/31 | （IR情報）15:30 2026年3月期第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 | |||||||
| 10/31 | （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) | |||||||
| 10/31 | 1,094 | 1,094 | 1,011 | 1,044 | -4.04% | 17,700 | 48億8435万 | +5.99% |
| 10/30 | 1,080 | 1,095 | 1,061 | 1,088 | +2.64% | 6,900 | 50億9020万 | +10.68% |
| 10/29 | 1,035 | 1,066 | 1,035 | 1,060 | +2.61% | 4,200 | 49億5921万 | +8.16% |
| 10/28 | 1,031 | 1,033 | 1,024 | 1,033 | +0.29% | 3,100 | 48億3289万 | +5.62% |
| 10/27 | 1,011 | 1,030 | 1,011 | 1,030 | +2.18% | 6,700 | 48億1885万 | +5.42% |
| 10/24 | 1,012 | 1,016 | 988 | 1,008 | -0.88% | 7,200 | 47億1592万 | +3.28% |
| 10/23 | 972 | 1,030 | 972 | 1,017 | +4.85% | 9,200 | 47億5803万 | +4.31% |
| 10/22 | 975 | 980 | 952 | 970 | -0.51% | 3,500 | 45億3814万 | -0.41% |
| 10/21 | 974 | 975 | 950 | 975 | +2.63% | 2,300 | 45億6153万 | +0.1% |
| 10/20 | 975 | 975 | 942 | 950 | -1.04% | 2,100 | 44億4457万 | -2.46% |
| 10/17 | 957 | 975 | 945 | 960 | +1.91% | 2,400 | 44億9136万 | -1.44% |
| 10/16 | 957 | 957 | 942 | 942 | -1.46% | 900 | 44億714万 | -3.29% |
| 10/15 | 975 | 975 | 956 | 956 | -0.73% | 1,400 | 44億7264万 | -1.95% |
| 10/14 | 970 | 980 | 963 | 963 | -0.72% | 900 | 45億539万 | -1.23% |
| 10/10 | 970 | 979 | 970 | 970 | 0% | 1,300 | 45億3814万 | -0.61% |
| 10/09 | 981 | 982 | 969 | 970 | +0.41% | 2,900 | 45億3814万 | -0.72% |
| 10/08 | 970 | 970 | 951 | 966 | -0.51% | 2,000 | 45億1943万 | -1.23% |
| 10/07 | 955 | 974 | 954 | 971 | +2.1% | 2,400 | 45億4282万 | -0.82% |
| 10/06 | 985 | 985 | 949 | 951 | -1.96% | 3,700 | 44億4925万 | -3.06% |
| 10/03 | 934 | 973 | 934 | 970 | +4.08% | 3,700 | 45億3814万 | -1.22% |
| 10/02 | 951 | 952 | 929 | 932 | -0.53% | 1,400 | 43億6036万 | -5.09% |
| 10/01 | 957 | 957 | 921 | 937 | -2.09% | 5,600 | 43億8375万 | -4.78% |
| 09/30 | 969 | 969 | 957 | 957 | -2.74% | 2,500 | 44億7732万 | -2.84% |
| 09/29 | 984 | 984 | 984 | 984 | -2.48% | 700 | 46億364万 | -0.1% |
| 09/26 | 1,006 | 1,010 | 996 | 1,009 | +0.4% | 2,900 | 47億2060万 | +2.44% |
| 09/25 | 1,015 | 1,015 | 985 | 1,005 | -0.99% | 1,700 | 47億189万 | +2.34% |
| 09/24 | 1,015 | 1,040 | 1,012 | 1,015 | +1% | 3,200 | 47億4867万 | +3.57% |
| 09/22 | 1,008 | 1,009 | 1,005 | 1,005 | 0% | 2,500 | 47億189万 | +2.76% |
| 09/19 | 1,006 | 1,020 | 997 | 1,005 | -0.1% | 5,100 | 47億189万 | +2.97% |
| 09/18 | 997 | 1,007 | 994 | 1,006 | +2.13% | 3,700 | 47億657万 | +3.29% |
| 09/17 | 986 | 1,000 | 985 | 985 | 0% | 2,100 | 46億832万 | +1.34% |
| 09/16 | 979 | 1,001 | 977 | 985 | +0.61% | 2,500 | 46億832万 | +1.55% |
| 09/12 | 980 | 980 | 979 | 979 | +1.14% | 500 | 45億8025万 | +1.45% |
| 09/11 | 968 | 968 | 968 | 968 | +1.57% | 300 | 45億2878万 | +0.94% |
| 09/10 | 966 | 967 | 953 | 953 | -1.24% | 1,600 | 44億5861万 | -0.1% |
| 09/09 | 968 | 968 | 965 | 965 | -0.41% | 900 | 45億1475万 | +1.69% |
| 09/08 | 967 | 969 | 967 | 969 | +0.21% | 400 | 45億3346万 | +2.76% |
| 09/05 | 990 | 990 | 967 | 967 | -2.13% | 2,900 | 45億2410万 | +3.09% |
| 09/04 | 988 | 988 | 988 | 988 | 0% | 100 | 46億2235万 | +6.01% |
| 09/03 | 1,000 | 1,011 | 978 | 988 | -0.8% | 5,600 | 46億2235万 | +6.7% |
| 09/02 | 989 | 996 | 989 | 996 | +0.71% | 900 | 46億5978万 | +8.26% |
| 09/01 | 988 | 1,001 | 988 | 989 | -1.59% | 5,800 | 46億2703万 | +8.21% |
| 08/29 | 1,010 | 1,011 | 993 | 1,005 | +0.6% | 4,100 | 47億189万 | +10.68% |
| 08/28 | 970 | 999 | 946 | 999 | +2.99% | 15,700 | 46億7382万 | +10.75% |
| 08/27 | 961 | 970 | 961 | 970 | +0.94% | 200 | 45億3814万 | +8.26% |
| 08/26 | 959 | 970 | 959 | 961 | -0.93% | 5,600 | 44億9603万 | +7.86% |
| 08/25 | 970 | 971 | 954 | 970 | 0% | 6,200 | 45億3814万 | +9.36% |
| 08/22 | 968 | 970 | 959 | 970 | +0.52% | 1,300 | 45億3814万 | +10.1% |
| 08/21 | 948 | 979 | 948 | 965 | +2.01% | 5,000 | 45億1475万 | +9.91% |
