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 | 899 | 899 | 888 | 889 | -0.34% | 4,000 | 176億7387万 | +3.86% |
| 01/19 | 897 | 898 | 892 | 892 | 0% | 1,900 | 177億3351万 | +4.45% |
| 01/16 | 896 | 896 | 877 | 892 | +0.22% | 6,000 | 177億3351万 | +4.82% |
| 01/15 | 890 | 900 | 886 | 890 | +0.45% | 11,900 | 176億9375万 | +4.83% |
| 01/14 | 859 | 889 | 859 | 886 | +3.5% | 20,400 | 176億1422万 | +4.73% |
| 01/13 | 858 | 858 | 856 | 856 | +0.12% | 2,500 | 170億1781万 | +1.42% |
| 01/09 | 854 | 858 | 854 | 855 | +0.23% | 4,100 | 169億9793万 | +1.42% |
| 01/08 | 852 | 856 | 850 | 853 | +0.12% | 3,900 | 169億5816万 | +1.31% |
| 01/07 | 852 | 853 | 850 | 852 | 0% | 1,400 | 169億3828万 | +1.31% |
| 01/06 | （自社株買い）取締役会(2025年12月9日)での決議状況(取得期間2025年12月10日～2025年12月10日) | |||||||
| 01/06 | 850 | 852 | 850 | 852 | +0.12% | 2,200 | 169億3828万 | +1.31% |
| 01/05 | 853 | 854 | 851 | 851 | -0.23% | 2,500 | 169億1840万 | +1.31% |
| 2025 | ||||||||
| 12/30 | 853 | 853 | 850 | 853 | 0% | 1,600 | 169億5816万 | +1.55% |
| 12/29 | 848 | 853 | 848 | 853 | +0.35% | 2,600 | 169億5816万 | +1.67% |
| 12/26 | 851 | 851 | 847 | 850 | -0.12% | 5,000 | 168億9852万 | +1.43% |
| 12/25 | 851 | 854 | 851 | 851 | 0% | 4,700 | 169億1840万 | +1.67% |
| 12/24 | 854 | 854 | 849 | 851 | 0% | 7,300 | 169億1840万 | +1.79% |
| 12/23 | 851 | 854 | 851 | 851 | 0% | 7,200 | 169億1840万 | +1.92% |
| 12/22 | 849 | 851 | 848 | 851 | +0.35% | 3,200 | 169億1840万 | +2.04% |
| 12/19 | 848 | 850 | 846 | 848 | +0.36% | 2,000 | 168億5876万 | +1.8% |
| 12/18 | 840 | 849 | 840 | 845 | +0.72% | 4,100 | 167億9912万 | +1.56% |
| 12/17 | 837 | 839 | 834 | 839 | +0.84% | 1,000 | 166億7984万 | +0.96% |
| 12/16 | 833 | 838 | 829 | 832 | +0.12% | 4,400 | 165億4067万 | +0.12% |
| 12/15 | 840 | 840 | 829 | 831 | -0.95% | 11,600 | 165億2079万 | 0% |
| 12/12 | 840 | 840 | 829 | 839 | -0.47% | 4,100 | 166億7984万 | +1.08% |
| 12/11 | 832 | 845 | 832 | 843 | +1.2% | 2,900 | 167億5936万 | +1.57% |
| 12/10 | （IR情報）10:30 自己株式立会外買付取引(ToSTNeT-3)による自己株式の取得結果及び自己株式の取得終了に関するお知らせ | |||||||
| 12/10 | 834 | 845 | 831 | 833 | +0.85% | 8,000 | 165億6055万 | +0.36% |
| 12/09 | （IR情報）16:30 自己株式の取得及び自己株式立会外買付取引(ToSTNeT-3)による自己株式の買付けに関するお知らせ | |||||||
| 12/09 | 823 | 834 | 820 | 826 | +0.24% | 1,500 | 164億2139万 | -0.48% |
| 12/08 | 824 | 832 | 819 | 824 | +0.12% | 4,600 | 163億8163万 | -0.72% |
| 12/05 | 835 | 838 | 822 | 823 | -1.08% | 2,600 | 163億6175万 | -0.96% |
| 12/04 | 835 | 844 | 820 | 832 | -0.36% | 6,700 | 165億4067万 | 0% |
| 12/03 | 838 | 841 | 834 | 835 | +0.36% | 2,200 | 166億31万 | +0.36% |
| 12/02 | 833 | 841 | 830 | 832 | -0.72% | 1,300 | 165億4067万 | 0% |
| 12/01 | 835 | 838 | 833 | 838 | +0.72% | 1,700 | 166億5995万 | +0.72% |
| 11/28 | 830 | 835 | 828 | 832 | -0.36% | 1,100 | 165億4067万 | 0% |
| 11/27 | 836 | 836 | 831 | 835 | -0.71% | 1,500 | 166億31万 | +0.36% |
| 11/26 | 843 | 848 | 821 | 841 | -0.24% | 6,800 | 167億1960万 | +1.08% |
| 11/25 | 829 | 843 | 829 | 843 | +1.69% | 5,200 | 167億5936万 | +1.32% |
| 11/21 | 825 | 829 | 820 | 829 | +0.48% | 1,500 | 164億8103万 | -0.36% |
| 11/20 | 827 | 827 | 821 | 825 | +0.49% | 1,900 | 164億151万 | -0.84% |
| 11/19 | 822 | 827 | 820 | 821 | -0.24% | 2,300 | 163億2198万 | -1.44% |
| 11/18 | 829 | 830 | 822 | 823 | -0.72% | 600 | 163億6175万 | -1.32% |
| 11/17 | 821 | 829 | 821 | 829 | +0.97% | 2,600 | 164億8103万 | -0.6% |
| 11/14 | 825 | 830 | 821 | 821 | -0.85% | 1,700 | 163億2198万 | -1.68% |
| 11/13 | 830 | 830 | 818 | 828 | 0% | 3,800 | 164億6115万 | -0.96% |
| 11/12 | 821 | 830 | 820 | 828 | -0.6% | 2,000 | 164億6115万 | -0.96% |
| 11/11 | （IR情報）15:00 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) | |||||||
| 11/11 | 825 | 833 | 824 | 833 | +1.09% | 3,000 | 165億6055万 | -0.36% |
| 11/10 | 824 | 830 | 824 | 824 | 0% | 1,800 | 163億8163万 | -1.44% |
| 11/07 | 832 | 840 | 824 | 824 | -1.79% | 11,500 | 163億8163万 | -1.55% |
| 11/06 | 831 | 840 | 831 | 839 | +1.45% | 1,700 | 166億7984万 | +0.36% |
| 11/05 | 832 | 836 | 825 | 827 | -0.96% | 4,300 | 164億4127万 | -1.08% |
| 11/04 | 837 | 840 | 835 | 835 | -0.36% | 3,100 | 166億31万 | -0.24% |
| 10/31 | 835 | 845 | 833 | 838 | -0.95% | 2,100 | 166億5995万 | 0% |
| 10/30 | 832 | 846 | 832 | 846 | +0.95% | 4,000 | 168億1900万 | +0.83% |
| 10/29 | 838 | 840 | 835 | 838 | 0% | 3,300 | 166億5995万 | -0.12% |
| 10/28 | 834 | 838 | 834 | 838 | +0.48% | 5,000 | 166億5995万 | -0.12% |
| 10/27 | 833 | 837 | 833 | 834 | +0.24% | 5,700 | 165億8043万 | -0.6% |
| 10/24 | 830 | 832 | 826 | 832 | +0.85% | 3,300 | 165億4067万 | -0.83% |
| 10/23 | 840 | 840 | 820 | 825 | -1.79% | 29,500 | 164億151万 | -1.67% |
| 10/22 | 830 | 841 | 830 | 840 | -0.24% | 2,700 | 166億9972万 | +0.12% |
| 10/21 | 844 | 844 | 834 | 842 | -0.24% | 2,800 | 167億3948万 | +0.48% |
| 10/20 | 843 | 845 | 841 | 844 | +0.6% | 2,300 | 167億7924万 | +0.84% |
| 10/17 | 838 | 843 | 831 | 839 | +0.36% | 2,300 | 166億7984万 | +0.24% |
| 10/16 | 831 | 843 | 831 | 836 | +0.24% | 3,000 | 166億2019万 | 0% |
| 10/15 | 833 | 840 | 830 | 834 | -0.83% | 3,700 | 165億8043万 | -0.24% |
| 10/14 | 824 | 841 | 824 | 841 | +0.48% | 1,800 | 167億1960万 | +0.72% |
| 10/10 | 852 | 852 | 837 | 837 | -1.76% | 2,700 | 166億4007万 | +0.24% |
| 10/09 | 835 | 852 | 833 | 852 | +2.04% | 9,800 | 169億3828万 | +2.16% |
| 10/08 | 843 | 851 | 835 | 835 | 0% | 9,600 | 166億31万 | +0.24% |
| 10/07 | 834 | 851 | 834 | 835 | 0% | 9,200 | 166億31万 | +0.36% |
| 10/06 | 849 | 850 | 831 | 835 | +0.12% | 13,000 | 166億31万 | +0.48% |
| 10/03 | 836 | 841 | 834 | 834 | -0.12% | 4,800 | 165億8043万 | +0.48% |
| 10/02 | 832 | 846 | 822 | 835 | +1.71% | 12,800 | 166億31万 | +0.6% |
| 10/01 | 829 | 850 | 821 | 821 | -1.68% | 10,000 | 163億2198万 | -0.97% |
| 09/30 | 850 | 850 | 835 | 835 | -1.76% | 7,500 | 166億31万 | +0.85% |
| 09/29 | （5%ルール）UH5（6.73%）UH Partners 2（3.42%）光通信（1.51%） | |||||||
| 09/29 | 847 | 852 | 835 | 850 | 0% | 52,200 | 168億9852万 | +2.78% |
| 09/26 | 855 | 856 | 845 | 850 | -0.58% | 136,600 | 168億9852万 | +2.91% |
| 09/25 | 850 | 859 | 850 | 855 | +0.71% | 34,700 | 169億9793万 | +3.76% |
| 09/24 | 847 | 849 | 840 | 849 | +1.19% | 23,100 | 168億7864万 | +3.16% |
| 09/22 | 842 | 847 | 833 | 839 | +0.6% | 23,500 | 166億7984万 | +2.07% |
| 09/19 | 836 | 838 | 833 | 834 | -0.36% | 5,700 | 165億8043万 | +1.71% |
| 09/18 | 830 | 841 | 830 | 837 | +0.84% | 7,800 | 166億4007万 | +2.07% |
| 09/17 | 830 | 830 | 825 | 830 | +0.61% | 8,000 | 165億91万 | +1.47% |
| 09/16 | 825 | 829 | 824 | 825 | 0% | 8,600 | 164億151万 | +0.86% |
| 09/12 | 827 | 827 | 823 | 825 | 0% | 3,500 | 164億151万 | +0.98% |
| 09/11 | 826 | 829 | 825 | 825 | 0% | 4,700 | 164億151万 | +1.1% |
| 09/10 | 827 | 830 | 825 | 825 | -0.36% | 9,100 | 164億151万 | +1.1% |
| 09/09 | 830 | 831 | 827 | 828 | -0.12% | 9,100 | 164億6115万 | +1.6% |
| 09/08 | 825 | 830 | 825 | 829 | +0.61% | 5,100 | 164億8103万 | +1.72% |
| 09/05 | 830 | 830 | 823 | 824 | -0.6% | 9,100 | 163億8163万 | +1.23% |
| 09/04 | 832 | 837 | 822 | 829 | +0.36% | 7,800 | 164億8103万 | +1.97% |
| 09/03 | 819 | 844 | 818 | 826 | +0.98% | 7,800 | 164億2139万 | +1.6% |
| 09/02 | 820 | 844 | 817 | 818 | +0.37% | 12,300 | 162億6234万 | +0.74% |
| 09/01 | 813 | 815 | 809 | 815 | +0.62% | 3,000 | 162億270万 | +0.49% |
| 08/29 | 813 | 817 | 810 | 810 | -0.25% | 4,800 | 161億330万 | -0.12% |
| 08/28 | 816 | 819 | 812 | 812 | -0.49% | 8,100 | 161億4306万 | +0.12% |
| 08/27 | 809 | 816 | 809 | 816 | +0.87% | 1,400 | 162億2258万 | +0.62% |
| 08/26 | 810 | 810 | 809 | 809 | 0% | 3,800 | 160億8342万 | -0.25% |
| 08/25 | 810 | 818 | 809 | 809 | 0% | 11,800 | 160億8342万 | -0.25% |
| 08/22 | 811 | 818 | 809 | 809 | -0.61% | 6,100 | 160億8342万 | -0.25% |
| 08/21 | 812 | 819 | 812 | 814 | -0.25% | 4,200 | 161億8282万 | +0.25% |
