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 | 186 | 188 | 181 | 187 | +2.19% | 57,900 | 34億3111万 | +6.86% |
| 01/19 | 187 | 187 | 181 | 183 | -1.61% | 17,000 | 33億5772万 | +4.57% |
| 01/16 | 191 | 191 | 185 | 186 | -2.62% | 41,700 | 34億1276万 | +6.29% |
| 01/15 | 195 | 195 | 186 | 191 | +3.24% | 71,500 | 35億450万 | +9.77% |
| 01/14 | （IR情報）16:00 個人投資家向けオンライン決算説明会開催のお知らせ | |||||||
| 01/14 | （IR情報）15:30 2026年5月期第2四半期決算短信〔日本基準〕(連結) | |||||||
| 01/14 | （IR情報）15:30 2026年5月期第2四半期決算説明資料 | |||||||
| 01/14 | 182 | 187 | 181 | 185 | +2.21% | 71,000 | 33億9441万 | +6.32% |
| 01/13 | 180 | 183 | 180 | 181 | +1.12% | 51,600 | 33億2102万 | +4.62% |
| 01/09 | 177 | 180 | 177 | 179 | +0.56% | 35,300 | 32億8432万 | +3.47% |
| 01/08 | 176 | 179 | 175 | 178 | +1.14% | 31,500 | 32億6597万 | +2.3% |
| 01/07 | 173 | 176 | 172 | 176 | +0.57% | 29,100 | 32億2928万 | +1.15% |
| 01/06 | 171 | 175 | 171 | 175 | +2.34% | 17,400 | 32億1093万 | +0.57% |
| 01/05 | 174 | 174 | 171 | 171 | 0% | 12,900 | 31億3754万 | -1.72% |
| 2025 | ||||||||
| 12/30 | 172 | 172 | 167 | 171 | 0% | 27,100 | 31億3754万 | -2.29% |
| 12/29 | 168 | 171 | 167 | 171 | +1.79% | 23,900 | 31億3754万 | -2.29% |
| 12/26 | 169 | 171 | 168 | 168 | -0.59% | 86,800 | 30億8249万 | -4% |
| 12/25 | 171 | 172 | 169 | 169 | -2.31% | 45,000 | 31億84万 | -3.98% |
| 12/24 | 168 | 173 | 168 | 173 | +2.37% | 66,900 | 31億7423万 | -1.7% |
| 12/23 | 170 | 170 | 167 | 169 | +0.6% | 45,900 | 31億84万 | -4.52% |
| 12/22 | 170 | 171 | 167 | 168 | -1.75% | 53,100 | 30億8249万 | -5.62% |
| 12/19 | 170 | 172 | 168 | 171 | 0% | 38,400 | 31億3754万 | -4.47% |
| 12/18 | 173 | 173 | 171 | 171 | -0.58% | 151,900 | 31億3754万 | -4.47% |
| 12/17 | 173 | 173 | 170 | 172 | 0% | 31,100 | 31億5589万 | -4.44% |
| 12/16 | 175 | 175 | 171 | 172 | -1.71% | 27,200 | 31億5589万 | -4.97% |
| 12/15 | 175 | 176 | 173 | 175 | +2.34% | 174,300 | 32億1093万 | -3.85% |
| 12/12 | 173 | 174 | 170 | 171 | -1.16% | 27,500 | 31億3754万 | -6.56% |
| 12/11 | 175 | 175 | 172 | 173 | -1.14% | 18,800 | 31億7423万 | -5.98% |
| 12/10 | 177 | 177 | 175 | 175 | -0.57% | 10,000 | 32億1093万 | -5.41% |
| 12/09 | 177 | 178 | 176 | 176 | 0% | 8,100 | 32億2928万 | -5.38% |
| 12/08 | 177 | 178 | 176 | 176 | -0.56% | 9,900 | 32億2928万 | -5.88% |
| 12/05 | 177 | 179 | 177 | 177 | -0.56% | 9,000 | 32億4763万 | -5.85% |
| 12/04 | 178 | 179 | 178 | 178 | -0.56% | 17,200 | 32億6597万 | -5.82% |
| 12/03 | 181 | 181 | 178 | 179 | -2.72% | 21,200 | 32億8432万 | -5.79% |
| 12/02 | 181 | 184 | 180 | 184 | +1.66% | 13,000 | 33億7606万 | -3.16% |
| 12/01 | 184 | 184 | 181 | 181 | -1.09% | 10,400 | 33億2102万 | -5.24% |
| 11/28 | 187 | 187 | 180 | 183 | -1.61% | 15,700 | 33億5772万 | -4.69% |
| 11/27 | 182 | 186 | 182 | 186 | +2.76% | 12,100 | 34億1276万 | -3.63% |
| 11/26 | 178 | 183 | 177 | 181 | +1.69% | 19,400 | 33億2102万 | -6.22% |
| 11/25 | 177 | 179 | 174 | 178 | 0% | 85,900 | 32億6597万 | -8.25% |
| 11/21 | 180 | 180 | 176 | 178 | -1.66% | 86,000 | 32億6597万 | -8.72% |
| 11/20 | 182 | 183 | 181 | 181 | -1.63% | 11,700 | 33億2102万 | -7.65% |
| 11/19 | 187 | 188 | 182 | 184 | -0.54% | 15,600 | 33億7606万 | -6.6% |
| 11/18 | 187 | 188 | 183 | 185 | -1.07% | 28,000 | 33億9441万 | -6.57% |
| 11/17 | 193 | 193 | 186 | 187 | -1.58% | 18,700 | 34億3111万 | -5.56% |
| 11/14 | 190 | 192 | 189 | 190 | -1.04% | 8,400 | 34億8615万 | -4.52% |
| 11/13 | 191 | 197 | 189 | 192 | +0.52% | 39,100 | 35億2285万 | -4% |
| 11/12 | 191 | 193 | 191 | 191 | -0.52% | 9,300 | 35億450万 | -4.98% |
| 11/11 | 194 | 198 | 190 | 192 | -2.04% | 50,100 | 35億2285万 | -4.95% |
| 11/10 | 195 | 196 | 195 | 196 | +0.51% | 6,000 | 35億9624万 | -2.97% |
| 11/07 | 196 | 196 | 194 | 195 | -1.02% | 9,800 | 35億7789万 | -3.94% |
| 11/06 | 197 | 198 | 196 | 197 | -0.51% | 2,500 | 36億1459万 | -2.96% |
| 11/05 | 199 | 201 | 193 | 198 | -1% | 39,100 | 36億3294万 | -2.94% |
| 11/04 | 202 | 202 | 198 | 200 | -0.99% | 13,200 | 36億6964万 | -1.96% |
| 10/31 | 204 | 204 | 200 | 202 | +1% | 9,300 | 37億633万 | -1.46% |
| 10/30 | 198 | 201 | 197 | 200 | +0.5% | 18,600 | 36億6964万 | -2.91% |
| 10/29 | 200 | 200 | 198 | 199 | -0.5% | 18,400 | 36億5129万 | -3.86% |
| 10/28 | 201 | 202 | 200 | 200 | -0.5% | 3,600 | 36億6964万 | -3.85% |
| 10/27 | 204 | 204 | 201 | 201 | -1.47% | 20,200 | 36億8798万 | -3.83% |
| 10/24 | 205 | 206 | 203 | 204 | -0.49% | 13,000 | 37億4303万 | -2.86% |
| 10/23 | 202 | 205 | 202 | 205 | +1.99% | 9,300 | 37億6138万 | -2.84% |
| 10/22 | 199 | 203 | 199 | 201 | +1.01% | 50,700 | 36億8798万 | -4.74% |
| 10/21 | 200 | 201 | 198 | 199 | -0.5% | 12,600 | 36億5129万 | -6.13% |
| 10/20 | 203 | 203 | 200 | 200 | -0.99% | 20,600 | 36億6964万 | -6.1% |
| 10/17 | 203 | 203 | 195 | 202 | 0% | 52,600 | 37億633万 | -5.61% |
| 10/16 | 208 | 208 | 199 | 202 | -1.46% | 31,000 | 37億633万 | -5.61% |
| 10/15 | （IR情報）15:30 セグメント変更に関するお知らせ | |||||||
| 10/15 | （IR情報）15:30 2026年5月期第1四半期決算説明資料 | |||||||
| 10/15 | （IR情報）15:30 2026年5月期第1四半期決算短信〔日本基準〕(連結) | |||||||
| 10/15 | 197 | 205 | 197 | 205 | +4.06% | 48,900 | 37億6138万 | -4.65% |
| 10/14 | 200 | 200 | 193 | 197 | -3.9% | 30,400 | 36億1459万 | -8.37% |
| 10/10 | 207 | 208 | 201 | 205 | -0.49% | 39,100 | 37億6138万 | -5.09% |
| 10/09 | 211 | 212 | 206 | 206 | -2.37% | 23,700 | 37億7972万 | -4.63% |
| 10/08 | 209 | 211 | 209 | 211 | -0.47% | 9,000 | 38億7147万 | -2.76% |
| 10/07 | 214 | 214 | 212 | 212 | +1.44% | 60,200 | 38億8981万 | -2.3% |
| 10/06 | 210 | 211 | 206 | 209 | 0% | 22,200 | 38億3477万 | -3.69% |
| 10/03 | 210 | 212 | 207 | 209 | -0.48% | 12,500 | 38億3477万 | -3.69% |
| 10/02 | 205 | 210 | 205 | 210 | +3.45% | 14,500 | 38億5312万 | -3.67% |
| 10/01 | 210 | 210 | 203 | 203 | -4.25% | 41,500 | 37億2468万 | -6.88% |
| 09/30 | 217 | 218 | 212 | 212 | -1.85% | 23,500 | 38億8981万 | -3.2% |
| 09/29 | 222 | 222 | 216 | 216 | -2.26% | 23,000 | 39億6321万 | -1.37% |
| 09/26 | 228 | 228 | 220 | 221 | -3.07% | 25,100 | 40億5495万 | +0.91% |
| 09/25 | 234 | 234 | 225 | 228 | -0.87% | 33,100 | 41億8338万 | +4.11% |
| 09/24 | 223 | 230 | 221 | 230 | +3.14% | 47,200 | 42億2008万 | +5.5% |
| 09/22 | 220 | 226 | 220 | 223 | +0.9% | 26,200 | 40億9164万 | +2.29% |
| 09/19 | 221 | 226 | 219 | 221 | +0.91% | 79,700 | 40億5495万 | +1.84% |
| 09/18 | 221 | 229 | 219 | 219 | -1.79% | 47,300 | 40億1825万 | +0.92% |
| 09/17 | 219 | 223 | 219 | 223 | +1.83% | 21,400 | 40億9164万 | +3.24% |
| 09/16 | 217 | 220 | 216 | 219 | +1.39% | 17,000 | 40億1825万 | +1.39% |
| 09/12 | 220 | 221 | 216 | 216 | -2.7% | 11,700 | 39億6321万 | 0% |
| 09/11 | 217 | 222 | 217 | 222 | +2.3% | 19,800 | 40億7330万 | +2.78% |
| 09/10 | 219 | 219 | 217 | 217 | +0.46% | 6,200 | 39億8155万 | +0.93% |
| 09/09 | 218 | 219 | 216 | 216 | -1.37% | 12,600 | 39億6321万 | +0.47% |
| 09/08 | 215 | 220 | 215 | 219 | +1.39% | 16,400 | 40億1825万 | +1.86% |
| 09/05 | 215 | 217 | 215 | 216 | -0.46% | 9,600 | 39億6321万 | +0.93% |
| 09/04 | 218 | 218 | 216 | 217 | +0.46% | 8,800 | 39億8155万 | +1.4% |
| 09/03 | 218 | 220 | 216 | 216 | -0.92% | 27,100 | 39億6321万 | +0.93% |
| 09/02 | 213 | 220 | 213 | 218 | +1.87% | 30,400 | 39億9990万 | +1.87% |
| 09/01 | 217 | 217 | 204 | 214 | -1.38% | 95,000 | 39億2651万 | +0.47% |
| 08/29 | 218 | 218 | 214 | 217 | +0.93% | 23,000 | 39億8155万 | +1.88% |
| 08/28 | 215 | 217 | 215 | 215 | +0.47% | 11,900 | 39億4486万 | +1.42% |
| 08/27 | （IR情報）15:30 支配株主等に関する事項について | |||||||
| 08/27 | （IR情報）15:30 新経営体制のお知らせ | |||||||
| 08/27 | 220 | 221 | 214 | 214 | -3.17% | 33,500 | 39億2651万 | +0.94% |
| 08/26 | 227 | 227 | 220 | 221 | -2.64% | 50,300 | 40億5495万 | +4.25% |
| 08/25 | 222 | 227 | 220 | 227 | +3.65% | 55,300 | 41億6504万 | +7.58% |
| 08/22 | 215 | 220 | 215 | 219 | +1.86% | 27,200 | 40億1825万 | +3.79% |
| 08/21 | 217 | 218 | 213 | 215 | 0% | 22,100 | 39億4486万 | +2.38% |
