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 | 256 | 256 | 253 | 255 | -0.78% | 14,900 | 37億7185万 | -0.39% |
| 01/19 | 258 | 258 | 255 | 257 | -0.39% | 2,800 | 38億144万 | 0% |
| 01/16 | 252 | 258 | 251 | 258 | +2.38% | 18,600 | 38億1623万 | +0.39% |
| 01/15 | 256 | 257 | 249 | 252 | -1.56% | 55,500 | 37億2748万 | -1.95% |
| 01/14 | 257 | 257 | 256 | 256 | -0.39% | 1,800 | 37億8664万 | -0.78% |
| 01/13 | 260 | 260 | 255 | 257 | -1.53% | 9,000 | 38億144万 | -0.39% |
| 01/09 | 261 | 261 | 259 | 261 | +0.38% | 1,700 | 38億6060万 | +0.77% |
| 01/08 | 259 | 261 | 259 | 260 | +0.39% | 1,500 | 38億4581万 | +0.39% |
| 01/07 | 260 | 260 | 258 | 259 | -0.38% | 32,500 | 38億3102万 | -0.38% |
| 01/06 | 258 | 265 | 258 | 260 | +0.78% | 8,100 | 38億4581万 | -0.38% |
| 01/05 | 260 | 264 | 258 | 258 | -0.39% | 10,500 | 38億1623万 | -1.15% |
| 2025 | ||||||||
| 12/30 | 261 | 261 | 258 | 259 | +1.57% | 4,200 | 38億3102万 | -1.15% |
| 12/29 | 254 | 255 | 249 | 255 | +0.39% | 2,200 | 37億7185万 | -2.67% |
| 12/26 | 254 | 254 | 251 | 254 | +0.4% | 12,800 | 37億5706万 | -3.05% |
| 12/25 | 254 | 254 | 249 | 253 | -0.39% | 20,900 | 37億4227万 | -3.8% |
| 12/24 | 257 | 257 | 254 | 254 | -0.78% | 42,400 | 37億5706万 | -3.42% |
| 12/23 | 252 | 258 | 252 | 256 | +0.79% | 32,400 | 37億8664万 | -2.66% |
| 12/22 | 254 | 254 | 251 | 254 | +0.79% | 8,300 | 37億5706万 | -3.79% |
| 12/19 | 255 | 255 | 251 | 252 | -0.4% | 38,700 | 37億2748万 | -4.55% |
| 12/18 | 254 | 254 | 253 | 253 | -0.39% | 200 | 37億4227万 | -4.17% |
| 12/17 | 252 | 254 | 250 | 254 | +0.4% | 33,600 | 37億5706万 | -4.15% |
| 12/16 | 258 | 258 | 250 | 253 | -1.94% | 17,900 | 37億4227万 | -4.53% |
| 12/15 | 261 | 263 | 252 | 258 | -1.53% | 50,400 | 38億1623万 | -2.64% |
| 12/12 | 260 | 267 | 257 | 262 | +0.77% | 27,700 | 38億7539万 | -0.76% |
| 12/11 | 261 | 263 | 259 | 260 | -0.76% | 2,000 | 38億4581万 | -1.14% |
| 12/10 | 263 | 263 | 260 | 262 | -1.13% | 8,000 | 38億7539万 | -0.38% |
| 12/09 | 267 | 267 | 265 | 265 | -1.49% | 700 | 39億1977万 | +1.15% |
| 12/08 | 268 | 270 | 267 | 269 | +0.75% | 4,500 | 39億7894万 | +3.07% |
| 12/05 | 263 | 267 | 261 | 267 | +0.38% | 5,100 | 39億4935万 | +2.69% |
| 12/04 | 263 | 268 | 263 | 266 | 0% | 7,200 | 39億3456万 | +2.31% |
| 12/03 | 269 | 271 | 266 | 266 | -2.92% | 5,900 | 39億3456万 | +2.7% |
| 12/02 | 275 | 275 | 266 | 274 | -0.36% | 8,200 | 40億5289万 | +6.2% |
| 12/01 | 279 | 279 | 275 | 275 | -1.43% | 2,700 | 40億6769万 | +7% |
| 11/28 | 275 | 281 | 275 | 279 | +0.72% | 13,600 | 41億2685万 | +8.98% |
| 11/27 | 268 | 280 | 268 | 277 | +2.97% | 33,300 | 40億9727万 | +8.63% |
| 11/26 | 268 | 270 | 267 | 269 | +1.13% | 8,900 | 39億7894万 | +5.91% |
| 11/25 | 261 | 266 | 261 | 266 | +2.31% | 17,600 | 39億3456万 | +5.14% |
| 11/21 | 257 | 262 | 257 | 260 | -1.14% | 4,000 | 38億4581万 | +3.17% |
| 11/20 | 261 | 263 | 261 | 263 | +1.54% | 5,600 | 38億9019万 | +4.37% |
| 11/19 | 255 | 260 | 255 | 259 | -0.77% | 6,800 | 38億3102万 | +3.19% |
| 11/18 | 264 | 264 | 258 | 261 | -1.88% | 31,100 | 38億6060万 | +3.98% |
| 11/17 | 268 | 268 | 263 | 266 | -1.12% | 18,000 | 39億3456万 | +5.98% |
| 11/14 | 258 | 270 | 255 | 269 | +4.26% | 38,400 | 39億7894万 | +7.6% |
| 11/13 | 257 | 271 | 257 | 258 | +0.39% | 68,500 | 38億1623万 | +3.61% |
| 11/12 | 251 | 259 | 250 | 257 | +1.18% | 26,000 | 38億144万 | +3.63% |
| 11/11 | 256 | 261 | 248 | 254 | -1.55% | 86,300 | 37億5706万 | +2.42% |
| 11/10 | 259 | 300 | 250 | 258 | +6.17% | 595,500 | 38億1623万 | +4.03% |
| 11/07 | （IR情報）16:00 2026年6月期第1四半期決算短信〔日本基準〕(連結) | |||||||
| 11/07 | 246 | 246 | 242 | 243 | -0.41% | 23,000 | 35億9435万 | -1.62% |
| 11/06 | 247 | 247 | 242 | 244 | +0.41% | 7,100 | 36億915万 | -1.21% |
| 11/05 | 246 | 247 | 237 | 243 | -1.22% | 22,400 | 35億9435万 | -2.02% |
| 11/04 | 245 | 246 | 243 | 246 | 0% | 2,700 | 36億3873万 | -0.81% |
| 10/31 | 245 | 246 | 244 | 246 | +0.41% | 2,100 | 36億3873万 | -0.81% |
| 10/30 | 245 | 247 | 244 | 245 | 0% | 6,700 | 36億2394万 | -1.21% |
| 10/29 | 245 | 246 | 245 | 245 | -0.41% | 1,900 | 36億2394万 | -1.21% |
| 10/28 | 247 | 247 | 245 | 246 | -0.4% | 4,300 | 36億3873万 | -0.81% |
| 10/27 | 249 | 249 | 247 | 247 | -0.8% | 3,600 | 36億5352万 | -0.4% |
| 10/24 | 247 | 250 | 247 | 249 | 0% | 1,100 | 36億8310万 | 0% |
| 10/23 | 248 | 249 | 246 | 249 | 0% | 2,000 | 36億8310万 | 0% |
| 10/22 | 250 | 250 | 245 | 249 | -0.4% | 7,700 | 36億8310万 | 0% |
| 10/21 | 249 | 250 | 249 | 250 | +0.4% | 6,800 | 36億9790万 | +0.4% |
| 10/20 | 249 | 250 | 248 | 249 | 0% | 3,200 | 36億8310万 | 0% |
| 10/17 | 247 | 250 | 246 | 249 | -0.4% | 9,000 | 36億8310万 | 0% |
| 10/16 | 250 | 250 | 248 | 250 | -0.4% | 4,200 | 36億9790万 | +0.4% |
| 10/15 | 248 | 252 | 248 | 251 | +0.4% | 8,200 | 37億1269万 | +0.8% |
| 10/14 | 247 | 252 | 243 | 250 | 0% | 19,200 | 36億9790万 | +0.4% |
| 10/10 | 245 | 251 | 245 | 250 | +1.21% | 7,000 | 36億9790万 | 0% |
| 10/09 | 244 | 247 | 240 | 247 | +1.23% | 16,300 | 36億5352万 | -1.2% |
| 10/08 | 244 | 247 | 244 | 244 | -0.81% | 7,000 | 36億915万 | -2.4% |
| 10/07 | 245 | 248 | 243 | 246 | 0% | 7,200 | 36億3873万 | -1.6% |
| 10/06 | 245 | 250 | 241 | 246 | 0% | 14,200 | 36億3873万 | -1.99% |
| 10/03 | 248 | 252 | 235 | 246 | -0.81% | 18,500 | 36億3873万 | -1.99% |
| 10/02 | 249 | 250 | 246 | 248 | -1.2% | 4,800 | 36億6831万 | -1.2% |
| 10/01 | 248 | 251 | 244 | 251 | +1.62% | 11,100 | 37億1269万 | 0% |
| 09/30 | （IR情報）16:00 支配株主等に関する事項について | |||||||
| 09/30 | 244 | 249 | 244 | 247 | +0.82% | 5,700 | 36億5352万 | -1.59% |
| 09/29 | 247 | 250 | 242 | 245 | -1.21% | 5,300 | 36億2394万 | -2.78% |
| 09/26 | 243 | 248 | 243 | 248 | -0.4% | 9,100 | 36億6831万 | -1.59% |
| 09/25 | 250 | 250 | 246 | 249 | -0.4% | 3,500 | 36億8310万 | -1.19% |
| 09/24 | 251 | 251 | 247 | 250 | 0% | 11,100 | 36億9790万 | -0.79% |
| 09/22 | 252 | 254 | 250 | 250 | -0.79% | 3,800 | 36億9790万 | -1.19% |
| 09/19 | 250 | 252 | 250 | 252 | +0.4% | 6,200 | 37億2748万 | 0% |
| 09/18 | 251 | 252 | 248 | 251 | -0.79% | 11,400 | 37億1269万 | -0.4% |
| 09/17 | 250 | 254 | 250 | 253 | +0.8% | 10,400 | 37億4227万 | +0.4% |
| 09/16 | 251 | 254 | 250 | 251 | +0.4% | 13,000 | 37億1269万 | -0.4% |
| 09/12 | 253 | 253 | 250 | 250 | -0.79% | 8,300 | 36億9790万 | -1.19% |
| 09/11 | 252 | 253 | 251 | 252 | -0.79% | 3,700 | 37億2748万 | -0.79% |
| 09/10 | 251 | 254 | 251 | 254 | +0.79% | 5,300 | 37億5706万 | 0% |
| 09/09 | 255 | 273 | 251 | 252 | -0.79% | 56,500 | 37億2748万 | -0.79% |
| 09/08 | 248 | 254 | 248 | 254 | +2.42% | 5,300 | 37億5706万 | -0.39% |
| 09/05 | 246 | 251 | 244 | 248 | -2.36% | 43,000 | 36億6831万 | -2.75% |
| 09/04 | 255 | 256 | 254 | 254 | -0.39% | 26,300 | 37億5706万 | -0.78% |
| 09/03 | 253 | 256 | 252 | 255 | +0.39% | 14,900 | 37億7185万 | -0.39% |
| 09/02 | 253 | 254 | 253 | 254 | +0.4% | 26,600 | 37億5706万 | -0.78% |
| 09/01 | 255 | 255 | 252 | 253 | +0.8% | 2,100 | 37億4227万 | -1.17% |
| 08/29 | 255 | 255 | 250 | 251 | -1.57% | 6,800 | 37億1269万 | -2.33% |
| 08/28 | 248 | 257 | 248 | 255 | +2% | 2,800 | 37億7185万 | -0.78% |
| 08/27 | （IR情報）16:00 (訂正・数値データ訂正)「2025年6月期決算短信〔日本基準〕(連結)」の一部訂正について | |||||||
| 08/27 | 251 | 253 | 250 | 250 | -1.19% | 8,300 | 36億9790万 | -2.72% |
| 08/26 | 254 | 254 | 251 | 253 | -0.78% | 2,500 | 37億4227万 | -1.56% |
| 08/25 | 257 | 257 | 253 | 255 | +0.39% | 30,400 | 37億7185万 | -0.78% |
| 08/22 | 255 | 255 | 254 | 254 | 0% | 7,400 | 37億5706万 | -1.17% |
| 08/21 | 256 | 257 | 254 | 254 | 0% | 27,100 | 37億5706万 | -1.55% |
| 08/15 | （IR情報）16:00 代表取締役の異動等について | |||||||
