イベントチャート
2025/08/26～2026/01/23
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 | ||||||||
| 01/23 | 1,302 | 1,302 | 1,301 | 1,301 | -0.08% | 34,800 | 56億2292万 | +3.91% |
| 01/22 | （IR情報）16:00 臨時株主総会招集のための基準日設定に関するお知らせ | |||||||
| 01/22 | 1,301 | 1,302 | 1,300 | 1,302 | +0.15% | 71,100 | 56億2724万 | +5% |
| 01/21 | 1,300 | 1,301 | 1,300 | 1,300 | 0% | 16,500 | 56億1860万 | +5.86% |
| 01/20 | 1,300 | 1,301 | 1,300 | 1,300 | 0% | 55,400 | 56億1860万 | +6.91% |
| 01/19 | 1,300 | 1,300 | 1,299 | 1,300 | +0.08% | 52,500 | 56億1860万 | +7.88% |
| 01/16 | 1,300 | 1,300 | 1,299 | 1,299 | 0% | 79,400 | 56億1427万 | +8.79% |
| 01/15 | 1,299 | 1,300 | 1,299 | 1,299 | 0% | 30,300 | 56億1427万 | +9.71% |
| 01/14 | 1,300 | 1,300 | 1,299 | 1,299 | 0% | 46,000 | 56億1427万 | +10.84% |
| 01/13 | 1,299 | 1,300 | 1,299 | 1,299 | 0% | 27,100 | 56億1427万 | +11.98% |
| 01/09 | 1,299 | 1,300 | 1,299 | 1,299 | 0% | 23,600 | 56億1427万 | +13.15% |
| 01/08 | 1,299 | 1,300 | 1,299 | 1,299 | 0% | 17,300 | 56億1427万 | +14.25% |
| 01/07 | 1,300 | 1,300 | 1,299 | 1,299 | 0% | 53,800 | 56億1427万 | +15.47% |
| 01/06 | 1,299 | 1,300 | 1,299 | 1,299 | +0.08% | 58,100 | 56億1427万 | +16.61% |
| 01/05 | 1,299 | 1,300 | 1,298 | 1,298 | 0% | 116,000 | 56億995万 | +17.79% |
| 2025 | ||||||||
| 12/30 | 1,299 | 1,299 | 1,298 | 1,298 | 0% | 34,000 | 56億995万 | +18.97% |
| 12/29 | 1,298 | 1,299 | 1,298 | 1,298 | 0% | 83,800 | 56億995万 | +20.3% |
| 12/26 | （5%ルール）日野自動車（30.24%） | |||||||
| 12/26 | （5%ルール）日野自動車（30.24%） | |||||||
| 12/26 | （5%ルール）日野自動車（29.15%） | |||||||
| 12/26 | 1,298 | 1,299 | 1,298 | 1,298 | 0% | 26,400 | 56億995万 | +21.65% |
| 12/25 | （5%ルール）本田技研工業（6.02%） | |||||||
| 12/25 | （5%ルール）デンソー（9.25%） | |||||||
| 12/25 | 1,299 | 1,299 | 1,298 | 1,298 | 0% | 104,600 | 56億995万 | +22.92% |
| 12/24 | 1,300 | 1,301 | 1,298 | 1,298 | -0.15% | 67,800 | 56億995万 | +24.33% |
| 12/23 | 1,314 | 1,314 | 1,300 | 1,300 | -0.23% | 356,400 | 56億1860万 | +25.97% |
| 12/22 | 1,303 | 1,303 | 1,303 | 1,303 | +29.91% | 89,700 | 56億3156万 | +27.75% |
| 12/19 | （IR情報）15:30 2026年3月期の期末配当予想の修正(無配)及び株主優待制度の廃止に関するお知らせ | |||||||
| 12/19 | （IR情報）15:30 ARTS-4株式会社による澤藤電機株式会社(証券コード:6901)の普通株式に対する公開買付けの開始に関するお知らせ | |||||||
| 12/19 | （IR情報）15:30 ARTS-4株式会社による当社株式に対する公開買付けに関する賛同の意見表明及び応募推奨のお知らせ | |||||||
| 12/19 | 1,002 | 1,003 | 1,002 | 1,003 | +0.1% | 400 | 43億3496万 | -0.5% |
| 12/18 | 1,011 | 1,011 | 1,002 | 1,002 | -0.3% | 1,900 | 43億3064万 | -0.6% |
| 12/17 | 1,002 | 1,011 | 1,002 | 1,005 | +0.3% | 3,800 | 43億4361万 | -0.3% |
| 12/16 | 1,002 | 1,005 | 1,002 | 1,002 | -0.2% | 800 | 43億3064万 | -0.6% |
| 12/15 | 1,005 | 1,005 | 1,000 | 1,004 | +0.4% | 2,500 | 43億3928万 | -0.4% |
| 12/12 | 1,012 | 1,012 | 1,000 | 1,000 | -0.79% | 2,600 | 43億2200万 | -0.7% |
| 12/11 | 1,014 | 1,016 | 1,008 | 1,008 | -0.59% | 2,200 | 43億5657万 | 0% |
| 12/10 | 1,033 | 1,033 | 1,012 | 1,014 | -1.93% | 1,600 | 43億8250万 | +0.6% |
| 12/09 | 1,035 | 1,037 | 1,034 | 1,034 | 0% | 6,300 | 44億6894万 | +2.58% |
| 12/08 | 1,010 | 1,034 | 1,010 | 1,034 | +2.78% | 9,800 | 44億6894万 | +2.68% |
| 12/05 | 1,005 | 1,010 | 1,005 | 1,006 | +0.1% | 1,700 | 43億4793万 | +0.1% |
| 12/04 | 1,007 | 1,007 | 1,002 | 1,005 | -0.1% | 1,700 | 43億4361万 | 0% |
| 12/03 | 1,009 | 1,009 | 1,006 | 1,006 | -0.2% | 800 | 43億4793万 | 0% |
| 12/02 | 1,011 | 1,011 | 1,007 | 1,008 | -0.3% | 1,000 | 43億5657万 | +0.2% |
| 12/01 | 1,010 | 1,012 | 1,008 | 1,011 | +0.1% | 1,600 | 43億6954万 | +0.4% |
| 11/28 | 1,012 | 1,013 | 1,006 | 1,010 | +0.1% | 900 | 43億6522万 | +0.3% |
| 11/27 | 1,010 | 1,013 | 1,007 | 1,009 | -0.1% | 7,600 | 43億6089万 | +0.1% |
| 11/26 | 1,010 | 1,010 | 1,010 | 1,010 | 0% | 900 | 43億6522万 | +0.2% |
| 11/25 | 1,007 | 1,010 | 1,007 | 1,010 | +0.3% | 6,300 | 43億6522万 | +0.2% |
| 11/21 | 1,005 | 1,007 | 980 | 1,007 | +0.2% | 3,300 | 43億5225万 | -0.2% |
| 11/20 | 1,006 | 1,011 | 1,000 | 1,005 | -0.1% | 2,800 | 43億4361万 | -0.5% |
| 11/19 | 1,002 | 1,008 | 1,002 | 1,006 | +0.5% | 3,300 | 43億4793万 | -0.49% |
| 11/18 | 1,010 | 1,010 | 1,001 | 1,001 | -0.6% | 2,100 | 43億2632万 | -0.99% |
| 11/17 | 1,008 | 1,012 | 1,000 | 1,007 | +0.7% | 1,800 | 43億5225万 | -0.49% |
| 11/14 | 1,000 | 1,000 | 1,000 | 1,000 | 0% | 300 | 43億2200万 | -1.19% |
| 11/13 | 1,000 | 1,005 | 1,000 | 1,000 | 0% | 1,500 | 43億2200万 | -1.28% |
| 11/12 | 998 | 1,015 | 998 | 1,000 | +0.1% | 1,700 | 43億2200万 | -1.38% |
| 11/11 | 999 | 1,006 | 999 | 999 | +0.4% | 2,000 | 43億1767万 | -1.58% |
| 11/10 | 991 | 1,010 | 989 | 995 | -0.7% | 5,500 | 43億39万 | -2.07% |
| 11/07 | （IR情報）16:00 業績予想の修正に関するお知らせ | |||||||
| 11/07 | （IR情報）16:00 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) | |||||||
| 11/07 | 1,016 | 1,020 | 1,000 | 1,002 | -0.89% | 2,500 | 43億3064万 | -1.47% |
| 11/06 | 1,002 | 1,030 | 1,002 | 1,011 | +0.3% | 4,000 | 43億6954万 | -0.69% |
| 11/05 | 1,014 | 1,014 | 995 | 1,008 | -0.3% | 2,200 | 43億5657万 | -1.08% |
| 11/04 | 1,000 | 1,013 | 1,000 | 1,011 | +0.9% | 2,700 | 43億6954万 | -0.98% |
| 10/31 | 1,001 | 1,002 | 1,001 | 1,002 | +0.1% | 300 | 43億3064万 | -2.05% |
| 10/30 | 1,004 | 1,009 | 1,001 | 1,001 | -0.3% | 1,000 | 43億2632万 | -2.44% |
| 10/29 | 1,010 | 1,010 | 1,004 | 1,004 | -1.18% | 900 | 43億3928万 | -2.33% |
| 10/28 | 1,018 | 1,020 | 1,010 | 1,016 | -0.2% | 2,700 | 43億9115万 | -1.26% |
| 10/27 | 1,031 | 1,031 | 1,015 | 1,018 | -1.26% | 2,200 | 43億9979万 | -1.17% |
| 10/24 | 1,022 | 1,031 | 1,022 | 1,031 | +0.88% | 2,600 | 44億5598万 | 0% |
| 10/23 | 1,016 | 1,028 | 1,016 | 1,022 | +0.59% | 1,700 | 44億1708万 | -0.97% |
| 10/22 | 1,042 | 1,042 | 1,016 | 1,016 | +0.4% | 400 | 43億9115万 | -1.65% |
| 10/21 | 1,012 | 1,019 | 1,005 | 1,012 | 0% | 3,300 | 43億7386万 | -2.13% |
| 10/20 | 1,053 | 1,053 | 1,005 | 1,012 | -2.22% | 6,700 | 43億7386万 | -2.22% |
| 10/17 | 1,026 | 1,037 | 1,026 | 1,035 | -0.19% | 1,700 | 44億7327万 | -0.1% |
| 10/16 | 1,027 | 1,037 | 1,025 | 1,037 | +0.97% | 1,100 | 44億8191万 | 0% |
| 10/15 | 1,027 | 1,028 | 1,027 | 1,027 | +1.18% | 400 | 44億3869万 | -1.06% |
| 10/14 | 998 | 1,016 | 998 | 1,015 | 0% | 3,400 | 43億8683万 | -2.22% |
| 10/10 | 1,014 | 1,016 | 1,013 | 1,015 | -0.49% | 9,500 | 43億8683万 | -2.03% |
| 10/09 | 1,024 | 1,025 | 1,020 | 1,020 | -0.58% | 300 | 44億844万 | -1.45% |
| 10/08 | 1,011 | 1,044 | 1,011 | 1,026 | +1.38% | 800 | 44億3437万 | -0.68% |
| 10/07 | 1,029 | 1,029 | 1,007 | 1,012 | -1.65% | 4,100 | 43億7386万 | -1.84% |
| 10/06 | 1,025 | 1,030 | 1,025 | 1,029 | +1.68% | 5,100 | 44億4733万 | 0% |
| 10/03 | 1,012 | 1,012 | 1,012 | 1,012 | -1.65% | 200 | 43億7386万 | -1.36% |
| 10/02 | 1,021 | 1,035 | 1,021 | 1,029 | +0.78% | 300 | 44億4733万 | +0.49% |
| 10/01 | 1,048 | 1,048 | 1,020 | 1,021 | -2.58% | 3,700 | 44億1276万 | 0% |
| 09/30 | 1,048 | 1,048 | 1,048 | 1,048 | -1.5% | 600 | 45億2945万 | +2.85% |
| 09/29 | 1,046 | 1,066 | 1,020 | 1,064 | +0.19% | 3,300 | 45億9860万 | +4.83% |
| 09/26 | 1,066 | 1,074 | 1,056 | 1,062 | -0.38% | 5,000 | 45億8996万 | +5.04% |
| 09/25 | 1,048 | 1,066 | 1,045 | 1,066 | +2.01% | 4,800 | 46億725万 | +5.96% |
| 09/24 | 1,042 | 1,049 | 1,040 | 1,045 | +0.29% | 1,300 | 45億1649万 | +4.29% |
| 09/22 | 1,043 | 1,045 | 1,042 | 1,042 | -0.1% | 3,300 | 45億352万 | +4.41% |
| 09/19 | 1,035 | 1,043 | 1,033 | 1,043 | +0.87% | 1,000 | 45億784万 | +4.82% |
| 09/18 | 1,050 | 1,050 | 1,015 | 1,034 | -1.24% | 5,000 | 44億6894万 | +4.44% |
| 09/17 | 1,044 | 1,049 | 1,040 | 1,047 | +0.29% | 2,100 | 45億2513万 | +6.08% |
| 09/16 | 1,038 | 1,044 | 1,035 | 1,044 | -0.19% | 5,600 | 45億1216万 | +6.31% |
| 09/12 | 1,027 | 1,050 | 1,022 | 1,046 | 0% | 5,000 | 45億2081万 | +6.95% |
| 09/11 | 1,038 | 1,046 | 1,035 | 1,046 | +1.06% | 1,500 | 45億2081万 | +7.28% |
| 09/10 | 1,075 | 1,076 | 1,032 | 1,035 | -1.71% | 5,000 | 44億7327万 | +6.37% |
| 09/09 | 1,060 | 1,093 | 1,053 | 1,053 | -2.41% | 11,400 | 45億5106万 | +8.56% |
| 09/08 | 1,011 | 1,119 | 1,011 | 1,079 | +6.62% | 18,100 | 46億6343万 | +11.58% |
| 09/05 | 987 | 1,020 | 987 | 1,012 | +3.58% | 11,400 | 43億7386万 | +5.2% |
| 09/04 | 987 | 987 | 977 | 977 | -0.31% | 2,100 | 42億2259万 | +1.77% |
| 09/03 | 979 | 980 | 976 | 980 | -0.2% | 1,400 | 42億3556万 | +2.19% |
| 09/02 | 974 | 982 | 974 | 982 | +0.82% | 2,400 | 42億4420万 | +2.61% |
| 09/01 | 965 | 974 | 964 | 974 | +1.46% | 3,800 | 42億962万 | +1.88% |
| 08/29 | 960 | 960 | 959 | 960 | +0.1% | 2,300 | 41億4912万 | +0.52% |
| 08/28 | 961 | 964 | 959 | 959 | 0% | 2,200 | 41億4479万 | +0.42% |
| 08/27 | 958 | 961 | 958 | 959 | +0.1% | 2,400 | 41億4479万 | +0.42% |
| 08/26 | 954 | 959 | 954 | 958 | +0.42% | 1,200 | 41億4047万 | +0.42% |
