イベントチャート

2025/08/20～2026/01/19

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
01/19	2,999	2,999	2,931	2,971	-0.2%	116,300	932億1359万	+1.19%
01/16	2,950	2,978	2,931	2,977	+0.92%	103,400	934億184万	+1.53%
01/15	2,955	2,971	2,928	2,950	-0.77%	130,200	925億5473万	+0.75%
01/14	2,941	2,982	2,940	2,973	+1.09%	95,500	932億7634万	+1.68%
01/13	2,964	2,972	2,937	2,941	+0.86%	89,100	922億7236万	+0.82%
01/09	2,964	2,977	2,911	2,916	-0.65%	89,100	914億8799万	+0.21%
01/08	2,960	2,965	2,924	2,935	-1.28%	90,500	920億8411万	+1.14%
01/07	2,937	3,015	2,924	2,973	+0.44%	138,100	932億7634万	+2.73%
01/06	2,960	3,015	2,959	2,960	+0.48%	108,400	928億6847万	+2.71%
01/05	2,920	2,950	2,898	2,946	+0.89%	104,300	924億2923万	+2.68%
2025
12/30	2,948	2,967	2,916	2,920	-2.01%	99,300	916億1349万	+2.21%
12/29	2,965	2,982	2,958	2,980	+0.61%	151,600	934億9596万	+4.78%
12/26	2,964	2,973	2,932	2,962	+1.06%	124,400	929億3122万	+4.74%
12/25	2,936	2,958	2,916	2,931	+0.45%	114,800	919億5861万	+4.27%
12/24	2,919	2,934	2,904	2,918	-0.03%	124,800	915億5074万	+4.4%
12/23	2,881	2,919	2,870	2,919	+1.28%	88,700	915億8212万	+5.08%
12/22	2,870	2,891	2,854	2,882	+0.63%	103,200	904億2126万	+4.27%
12/19	2,885	2,900	2,837	2,864	-0.73%	159,600	898億5652万	+4.11%
12/18	2,888	2,909	2,868	2,885	-0.69%	126,900	905億1538万	+5.37%
12/17	2,946	2,946	2,898	2,905	-1.43%	137,100	911億4287万	+6.68%
12/16	2,956	2,968	2,934	2,947	-0.24%	152,800	924億6060万	+8.95%
12/15	2,921	2,965	2,890	2,954	+0.54%	164,800	926億8022万	+9.94%
12/12	2,933	2,944	2,913	2,938	+1.52%	143,700	921億7823万	+10.49%
12/11	2,955	2,960	2,894	2,894	-1.9%	168,400	907億9775万	+9.91%
12/10	2,932	2,969	2,920	2,950	+2.64%	201,700	925億5473万	+13.03%
12/09	2,865	2,926	2,858	2,874	0%	245,300	901億7026万	+11.09%
12/08	2,909	2,963	2,822	2,874	+0.52%	257,200	901億7026万	+12%
12/05	2,812	2,875	2,812	2,859	+1.82%	252,200	896億9965万	+12.29%
12/04	2,750	2,823	2,740	2,808	+2.11%	167,800	880億9955万	+11.16%
12/03	2,743	2,753	2,720	2,750	+0.73%	172,600	862億7983万	+9.65%
12/02	2,729	2,738	2,708	2,730	+0.11%	165,400	856億5234万	+9.38%
12/01	2,750	2,767	2,720	2,727	+1.83%	289,500	855億5822万	+9.78%
11/28	2,620	2,694	2,612	2,678	+2.14%	138,000	840億2087万	+8.38%
11/27	2,645	2,654	2,622	2,622	-0.87%	94,300	822億6389万	+6.63%
11/26	2,612	2,657	2,612	2,645	+1.26%	124,000	829億8551万	+8.05%
11/25	2,605	2,642	2,589	2,612	+1.79%	208,700	819億5015万	+7.18%
11/21	2,512	2,567	2,512	2,566	+0.59%	1,065,300	805億692万	+5.77%
11/20	2,551	2,571	2,532	2,551	+1.55%	175,400	800億3631万	+5.59%
11/19	2,495	2,525	2,473	2,512	+0.08%	199,100	788億1270万	+4.32%
11/18	2,547	2,565	2,510	2,510	-2.07%	182,600	787億4995万	+4.58%
11/17	2,550	2,573	2,545	2,563	+0.67%	193,800	804億1280万	+7.06%
11/14	2,510	2,555	2,510	2,546	+0.12%	197,000	798億7943万	+6.57%
11/13	2,547	2,599	2,535	2,543	+0.99%	247,000	797億8531万	+6.76%
11/12	2,466	2,519	2,462	2,518	+2.15%	281,800	790億95万	+5.98%
11/11	2,459	2,477	2,441	2,465	-0.6%	228,900	773億3810万	+4.01%
11/10	2,460	2,542	2,425	2,480	+9.49%	599,000	778億872万	+4.86%
11/07	（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)
11/07	2,268	2,278	2,253	2,265	-0.48%	220,600	710億6320万	-3.98%
11/06	2,291	2,316	2,276	2,276	-2.4%	242,700	714億832万	-3.6%
11/05	2,350	2,385	2,276	2,332	-1.85%	210,200	731億6529万	-1.48%
11/04	2,368	2,409	2,345	2,376	+1.06%	197,800	745億4577万	+0.21%
10/31	2,354	2,365	2,337	2,351	-0.55%	125,100	737億6141万	-1.14%
10/31	（空売り報告）Citigroup Global Markets Limited 23,677株（0.07%）-0.56%義務消失
10/30	2,350	2,372	2,344	2,364	+0.6%	268,100	741億6928万	-0.88%
10/30	（空売り報告）Citigroup Global Markets Limited 198,877株（0.63%）-0.38%
10/29	2,373	2,378	2,350	2,350	-0.84%	143,100	737億3003万	-1.63%
10/28	2,429	2,441	2,368	2,370	-3.58%	132,200	743億5752万	-1%
10/27	2,439	2,461	2,436	2,458	+1.32%	129,000	771億1848万	+2.5%
10/27	（空売り報告）Citigroup Global Markets Limited 319,577株（1.01%）+0.09%
10/24	2,399	2,427	2,396	2,426	+1.13%	89,200	761億1450万	+1.17%
10/23	2,370	2,405	2,365	2,399	+0.93%	104,000	752億6738万	+0.04%
10/23	（空売り報告）Citigroup Global Markets Limited 289,177株（0.92%）+0.08%
10/22	2,368	2,382	2,352	2,377	+0.85%	86,800	745億7715万	-0.96%
10/22	（空売り報告）Citigroup Global Markets Limited 265,377株（0.84%）+0.08%
10/21	2,363	2,379	2,357	2,357	-0.34%	122,600	739億4966万	-1.87%
10/21	（空売り報告）Citigroup Global Markets Limited 241,177株（0.76%）+0.13%
10/20	2,350	2,374	2,333	2,365	+1.94%	100,600	742億65万	-1.66%
10/20	（空売り報告）Citigroup Global Markets Limited 200,277株（0.63%）+0.09%
10/17	2,324	2,335	2,312	2,320	-0.6%	74,400	727億8880万	-3.61%
10/17	（空売り報告）Citigroup Global Markets Limited 169,477株（0.54%）再IN
10/16	2,354	2,366	2,329	2,334	-0.47%	100,400	732億2804万	-3.23%
10/15	2,325	2,358	2,319	2,345	+1.56%	120,200	735億7316万	-2.98%
10/14	2,319	2,344	2,297	2,309	-2.33%	230,800	724億4368万	-4.67%
10/10	2,410	2,435	2,358	2,364	-2.92%	111,300	741億6928万	-2.56%
10/09	2,383	2,444	2,380	2,435	+2.48%	122,900	763億9687万	+0.29%
10/08	2,397	2,408	2,375	2,376	-0.83%	113,200	745億4577万	-2.1%
10/07	2,363	2,409	2,362	2,396	+1.44%	136,500	751億7326万	-1.32%
10/06	2,395	2,395	2,354	2,362	+0.72%	153,800	741億653万	-2.8%
10/03	2,339	2,361	2,330	2,345	+0.56%	61,500	735億7316万	-3.54%
10/02	2,317	2,340	2,311	2,332	+0.6%	116,300	731億6529万	-4.19%
10/01	2,408	2,408	2,318	2,318	-4.29%	187,000	727億2605万	-4.88%
09/30	2,430	2,434	2,408	2,422	-0.16%	132,900	759億8900万	-0.74%
09/29	2,462	2,462	2,426	2,426	-4.45%	201,600	761億1450万	-0.49%
09/26	2,530	2,554	2,525	2,539	+0.08%	262,100	796億5981万	+4.27%
09/25	2,561	2,568	2,512	2,537	+3.09%	274,800	795億9706万	+4.53%
09/24	2,478	2,488	2,452	2,461	-0.4%	127,100	772億1260万	+1.74%
09/22	2,478	2,505	2,468	2,471	+0.24%	254,900	775億2635万	+2.4%
09/19	2,470	2,484	2,438	2,465	+0.2%	257,300	773億3810万	+2.41%
09/18	2,430	2,462	2,424	2,460	+1.23%	166,900	771億8123万	+2.5%
09/17	2,445	2,445	2,425	2,430	-0.74%	118,200	762億3999万	+1.46%
09/16	2,437	2,456	2,429	2,448	+0.87%	120,600	768億473万	+2.43%
09/12	2,439	2,443	2,426	2,427	0%	128,900	761億4587万	+1.8%
09/11	2,430	2,437	2,414	2,427	-0.12%	154,800	761億4587万	+1.8%
09/10	2,452	2,452	2,430	2,430	-0.69%	119,300	762億3999万	+1.97%
09/09	2,460	2,481	2,440	2,447	-0.41%	139,900	767億7336万	+2.82%
09/08	2,476	2,489	2,453	2,457	-0.04%	131,100	770億8710万	+3.41%
09/05	2,421	2,458	2,420	2,458	+1.57%	107,700	771億1848万	+3.63%
09/04	2,418	2,420	2,406	2,420	+0.37%	82,400	759億2625万	+2.33%
09/03	2,410	2,433	2,403	2,411	+0.29%	101,200	756億4388万	+2.2%
09/02	2,412	2,424	2,396	2,404	+0.04%	119,600	754億2426万	+2.12%
09/01	2,421	2,422	2,390	2,403	-1.76%	185,900	753億9288万	+2.3%
08/29	2,404	2,449	2,401	2,446	+2%	165,100	767億4199万	+4.35%
08/28	2,420	2,423	2,398	2,398	-0.91%	111,900	752億3601万	+2.57%
08/27	2,420	2,432	2,407	2,420	+0.83%	120,700	759億2625万	+3.68%
08/26	2,404	2,413	2,383	2,400	-0.17%	124,600	752億9876万	+3.23%
08/25	2,365	2,421	2,365	2,404	+1.65%	159,700	754億2426万	+3.67%
08/22	（5%ルール）アセットマネジメントOne（4.42%）
08/22	2,347	2,372	2,330	2,365	+1.03%	122,800	742億65万	+2.25%
08/21	2,330	2,350	2,324	2,341	+0.3%	95,100	734億4766万	+1.39%
08/20	2,354	2,358	2,324	2,334	-0.6%	94,900	732億2804万	+1.17%

6652 IDEC

イベントチャート

2025/08/20～2026/01/19

イベント情報＆株価推移

開示資料

決算

株式

チャート