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
10/02	1,189	1,200	1,183	1,198	+1.27%	1,600	-	-0.75%
10/01	1,200	1,200	1,183	1,183	+0.08%	500	-	-2.23%
09/30	1,190	1,190	1,182	1,182	-1.42%	800	-	-2.56%
09/29	1,155	1,199	1,155	1,199	+1.78%	2,200	-	-1.56%
09/28	1,203	1,203	1,171	1,178	-0.51%	3,900	-	-3.36%
09/25	1,175	1,184	1,170	1,184	+0.51%	1,900	-	-2.95%
09/24	1,189	1,197	1,163	1,178	-0.51%	4,700	-	-3.6%
09/18	1,190	1,210	1,180	1,184	-0.5%	1,500	-	-3.19%
09/17	1,182	1,190	1,182	1,190	+0.34%	700	-	-2.7%
09/16	1,189	1,214	1,185	1,186	-0.25%	1,500	-	-3.03%
09/15	1,188	1,202	1,188	1,189	+0.17%	1,200	-	-2.86%
09/14	1,203	1,203	1,157	1,187	-0.5%	4,700	-	-3.02%
09/11	1,215	1,215	1,186	1,193	-2.53%	2,000	-	-2.53%
09/10	1,226	1,226	1,211	1,224	-0.24%	2,300	-	0%
09/09	1,223	1,230	1,212	1,227	+0.49%	2,100	-	+0.33%
09/08	1,224	1,224	1,210	1,221	+0.41%	2,200	-	-0.08%
09/07	1,220	1,220	1,207	1,216	-0.33%	1,500	-	-0.33%
09/04	1,218	1,220	1,198	1,220	+0.16%	3,600	-	+0.08%
09/03	1,218	1,218	1,200	1,218	+1.5%	1,700	-	0%
09/02	1,203	1,206	1,198	1,200	-0.17%	2,500	-	-1.32%
09/01	1,218	1,218	1,200	1,202	-0.25%	5,700	-	-1.15%
08/31	1,225	1,234	1,193	1,205	-1.63%	4,600	-	-0.82%
08/28	1,254	1,269	1,224	1,225	-5.77%	13,300	-	+0.91%
08/27	1,277	1,300	1,271	1,300	+0.93%	8,000	-	+7.17%
08/26	1,265	1,288	1,265	1,288	+1.9%	3,500	-	+6.62%
08/25	1,277	1,277	1,259	1,264	-0.78%	4,500	-	+4.98%
08/24	1,280	1,295	1,250	1,274	-2.23%	15,800	-	+6.08%
08/21	1,430	1,450	1,263	1,303	+6.8%	101,200	-	+8.86%
08/20	（IR情報）15:30 第2四半期(中間期)業績予想の修正に関するお知らせ
08/20	1,216	1,220	1,216	1,220	+0.83%	1,000	-	+2.35%
08/19	1,216	1,217	1,205	1,210	-0.41%	1,000	-	+1.68%
08/18	1,200	1,215	1,199	1,215	+0.83%	1,700	-	+2.27%
08/17	1,193	1,208	1,193	1,205	+1.09%	3,600	-	+1.6%
08/14	1,204	1,204	1,185	1,192	-0.67%	3,800	-	+0.68%
08/13	1,200	1,202	1,190	1,200	0%	3,600	-	+1.35%
08/12	1,201	1,203	1,190	1,200	+0.25%	2,000	-	+1.44%
08/10	1,197	1,200	1,185	1,197	+0.59%	2,400	-	+1.18%
08/07	1,191	1,200	1,184	1,190	+0.42%	3,200	-	+0.51%
08/06	1,188	1,199	1,185	1,185	-1%	1,200	-	+0.08%
08/05	1,196	1,197	1,182	1,197	+0.25%	2,100	-	+1.1%
08/04	1,189	1,194	1,182	1,194	+0.42%	2,400	-	+0.84%
08/03	1,201	1,201	1,189	1,189	+0.59%	2,400	-	+0.42%
07/31	1,185	1,196	1,182	1,182	-0.25%	1,800	-	-0.08%
07/30	1,190	1,200	1,182	1,185	-0.42%	4,200	-	+0.08%
07/29	1,188	1,190	1,186	1,190	+0.93%	1,200	-	+0.59%
07/28	1,190	1,190	1,175	1,179	-1.34%	2,500	-	-0.34%
07/27	1,200	1,200	1,182	1,195	+1.1%	1,800	-	+1.1%
07/24	1,188	1,188	1,174	1,182	-0.25%	900	-	+0.08%
07/23	1,186	1,186	1,169	1,185	-0.17%	2,300	-	+0.25%
07/22	1,187	1,187	1,165	1,187	0%	2,700	-	+0.51%
07/21	1,189	1,189	1,169	1,187	+0.85%	2,700	-	+0.59%
07/17	1,169	1,190	1,168	1,177	-0.25%	2,000	-	-0.17%
07/16	1,178	1,180	1,163	1,180	+1.11%	3,000	-	+0.08%
07/15	（IR情報）15:30 2027年2月期第1四半期決算短信〔日本基準〕(連結)
07/15	1,165	1,190	1,165	1,167	-0.77%	2,700	-	-0.93%
07/14	1,166	1,184	1,163	1,176	+0.51%	2,800	-	-0.17%
07/13	1,188	1,188	1,165	1,170	+0.78%	1,900	-	-0.59%
07/10	1,150	1,175	1,150	1,161	+0.96%	4,200	-	-1.28%
07/09	1,207	1,207	1,145	1,150	-3.44%	12,000	-	-2.13%
07/08	1,219	1,219	1,191	1,191	+0.08%	1,400	-	+1.36%
07/07	1,200	1,200	1,190	1,190	-0.92%	1,100	-	+1.45%
07/06	1,203	1,213	1,187	1,201	+0.25%	2,000	-	+2.56%
07/03	1,195	1,200	1,185	1,198	+0.25%	1,500	-	+2.39%
07/02	1,195	1,197	1,195	1,195	0%	1,800	-	+2.31%
07/01	1,187	1,195	1,182	1,195	+0.08%	700	-	+2.49%
06/30	1,187	1,195	1,173	1,194	+0.67%	700	-	+2.58%
06/29	1,177	1,186	1,176	1,186	+0.76%	1,600	-	+2.07%
06/26	1,170	1,177	1,168	1,177	-1.09%	2,200	-	+1.38%
06/25	（IR情報）16:00 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ
06/25	1,179	1,190	1,179	1,190	+0.59%	2,300	-	+2.59%
06/24	1,170	1,183	1,170	1,183	+1.28%	300	-	+2.07%
06/23	1,168	1,189	1,168	1,168	-0.17%	900	-	+0.95%
06/22	1,171	1,177	1,170	1,170	-0.43%	1,000	-	+1.12%
06/19	1,183	1,183	1,175	1,175	-1.18%	400	-	+1.64%
06/18	1,175	1,198	1,175	1,189	+1.19%	1,600	-	+2.94%
06/17	1,174	1,175	1,156	1,175	+0.95%	900	-	+1.82%
06/16	1,166	1,175	1,164	1,164	0%	700	-	+0.95%
06/15	1,162	1,164	1,152	1,164	+0.78%	2,400	-	+0.95%
06/12	1,163	1,163	1,155	1,155	-0.52%	400	-	+0.17%
06/11	1,164	1,164	1,151	1,161	-0.17%	800	-	+0.69%
06/10	1,164	1,164	1,163	1,163	-0.09%	1,100	-	+0.87%
06/09	1,164	1,164	1,158	1,164	+1.13%	800	-	+0.87%
06/08	1,150	1,151	1,149	1,151	+1.14%	1,000	-	-0.26%
06/05	1,137	1,145	1,137	1,138	-0.09%	3,100	-	-1.56%
06/04	1,140	1,147	1,139	1,139	-0.18%	1,500	-	-1.56%
06/03	1,156	1,156	1,140	1,141	-0.78%	2,800	-	-1.55%
06/02	1,160	1,161	1,132	1,150	-0.86%	2,000	-	-0.86%
06/01	1,151	1,160	1,148	1,160	+0.87%	1,400	-	-0.17%
05/29	1,139	1,150	1,139	1,150	+0.97%	900	-	-1.03%
05/28	（IR情報）15:30 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ
05/28	1,134	1,149	1,133	1,139	-0.78%	1,900	-	-2.15%
05/27	1,143	1,150	1,136	1,148	-0.17%	3,700	-	-1.54%
05/26	1,147	1,163	1,140	1,150	-1.2%	2,900	-	-1.54%
05/25	1,161	1,164	1,155	1,164	+1.22%	1,800	-	-0.43%
05/22	1,150	1,151	1,141	1,150	-0.17%	1,000	-	-2.04%
05/21	1,152	1,159	1,150	1,152	+0.17%	2,200	-	-2.29%
05/20	1,153	1,159	1,150	1,150	-0.35%	800	-	-2.79%
05/19	1,153	1,163	1,153	1,154	-0.09%	2,000	-	-2.86%
05/18	（IR情報）15:30 投資有価証券取得のお知らせ
05/18	1,174	1,174	1,152	1,155	0%	1,700	-	-3.1%
05/15	1,155	1,155	1,154	1,155	0%	700	-	-3.27%
05/14	1,155	1,159	1,150	1,155	-0.43%	2,800	-	-3.51%
05/13	1,163	1,163	1,150	1,160	-0.26%	5,300	-	-3.25%
05/12	1,162	1,163	1,156	1,163	+0.09%	1,900	-	-3.16%
05/11	1,164	1,164	1,158	1,162	+0.17%	1,900	-	-3.41%

日宣（6543）のイベントチャート

2026/05/11～2026/10/02

イベント情報＆株価推移

開示資料

決算

株式

チャート