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 | 1,871 | 1,886 | 1,871 | 1,877 | -0.58% | 1,200 | 165億1760万 | +0.21% |
| 01/19 | 1,895 | 1,895 | 1,853 | 1,888 | -0.05% | 7,400 | 166億1440万 | +0.8% |
| 01/16 | 1,861 | 1,890 | 1,860 | 1,889 | +1.23% | 4,300 | 166億2320万 | +0.85% |
| 01/15 | 1,858 | 1,878 | 1,857 | 1,866 | -0.05% | 3,900 | 164億2080万 | -0.32% |
| 01/14 | 1,880 | 1,880 | 1,855 | 1,867 | -0.69% | 5,900 | 164億2960万 | -0.05% |
| 01/13 | （5%ルール）菊水取引先持株会理事長藤田哲郎（11.03%） | |||||||
| 01/13 | 1,868 | 1,890 | 1,868 | 1,880 | +0.64% | 3,500 | 165億4400万 | +0.8% |
| 01/09 | 1,855 | 1,868 | 1,850 | 1,868 | +0.7% | 1,600 | 164億3840万 | +0.38% |
| 01/08 | 1,858 | 1,871 | 1,838 | 1,855 | -0.16% | 5,900 | 163億2400万 | -0.11% |
| 01/07 | 1,878 | 1,878 | 1,835 | 1,858 | -0.91% | 10,600 | 163億5040万 | +0.16% |
| 01/06 | 1,875 | 1,875 | 1,834 | 1,875 | +0.75% | 9,000 | 165億 | +1.13% |
| 01/05 | 1,870 | 1,870 | 1,860 | 1,861 | -0.16% | 5,100 | 163億7680万 | +0.54% |
| 2025 | ||||||||
| 12/30 | 1,884 | 1,890 | 1,858 | 1,864 | -1.06% | 2,600 | 184億5360万 | +0.87% |
| 12/29 | 1,904 | 1,904 | 1,856 | 1,884 | -0.79% | 3,200 | 186億5160万 | +2.22% |
| 12/26 | 1,883 | 1,899 | 1,871 | 1,899 | +0.26% | 2,600 | 188億10万 | +3.32% |
| 12/25 | 1,897 | 1,897 | 1,881 | 1,894 | -0.16% | 2,100 | 187億5060万 | +3.33% |
| 12/24 | 1,883 | 1,897 | 1,880 | 1,897 | +0.74% | 2,000 | 187億8030万 | +3.89% |
| 12/23 | 1,860 | 1,895 | 1,860 | 1,883 | +1.4% | 6,700 | 186億4170万 | +3.52% |
| 12/22 | 1,856 | 1,898 | 1,856 | 1,857 | +0.32% | 5,300 | 183億8430万 | +2.43% |
| 12/19 | 1,864 | 1,898 | 1,843 | 1,851 | -0.75% | 5,100 | 183億2490万 | +2.27% |
| 12/18 | 1,848 | 1,865 | 1,821 | 1,865 | 0% | 2,000 | 184億6350万 | +3.15% |
| 12/17 | 1,843 | 1,907 | 1,843 | 1,865 | +0.27% | 3,900 | 184億6350万 | +3.55% |
| 12/16 | 1,899 | 1,900 | 1,787 | 1,860 | -1.64% | 15,200 | 184億1400万 | +3.74% |
| 12/15 | 1,865 | 1,899 | 1,851 | 1,891 | +0.75% | 2,500 | 187億2090万 | +5.94% |
| 12/12 | 1,872 | 1,877 | 1,844 | 1,877 | +1.02% | 1,500 | 185億8230万 | +5.81% |
| 12/11 | 1,902 | 1,902 | 1,850 | 1,858 | -1.43% | 4,800 | 183億9420万 | +5.33% |
| 12/10 | 1,886 | 1,907 | 1,868 | 1,885 | -0.05% | 3,000 | 186億6150万 | +7.47% |
| 12/09 | 1,850 | 1,940 | 1,850 | 1,886 | +2% | 6,700 | 186億7140万 | +8.08% |
| 12/08 | 1,785 | 1,850 | 1,761 | 1,849 | +5.06% | 8,300 | 183億510万 | +6.51% |
| 12/05 | 1,798 | 1,818 | 1,735 | 1,760 | -2.22% | 18,700 | 174億2400万 | +1.79% |
| 12/04 | 1,791 | 1,811 | 1,780 | 1,800 | +1.52% | 1,600 | 178億2000万 | +4.41% |
| 12/03 | 1,806 | 1,806 | 1,770 | 1,773 | -0.89% | 3,000 | 175億5270万 | +3.2% |
| 12/02 | 1,808 | 1,808 | 1,756 | 1,789 | -0.11% | 4,200 | 177億1110万 | +4.44% |
| 12/01 | 1,844 | 1,870 | 1,783 | 1,791 | -2.77% | 8,600 | 177億3090万 | +4.8% |
| 11/28 | 1,827 | 1,897 | 1,825 | 1,842 | +2.91% | 15,300 | 182億3580万 | +8.1% |
| 11/27 | （IR情報）15:30 自己株式の消却に関するお知らせ | |||||||
| 11/27 | 1,797 | 1,797 | 1,754 | 1,790 | +0.39% | 4,300 | 177億2100万 | +5.48% |
| 11/26 | 1,753 | 1,783 | 1,753 | 1,783 | +1.71% | 2,200 | 176億5170万 | +5.44% |
| 11/25 | 1,755 | 1,766 | 1,753 | 1,753 | 0% | 2,500 | 173億5470万 | +3.97% |
| 11/21 | 1,743 | 1,780 | 1,743 | 1,753 | -0.51% | 2,200 | 173億5470万 | +4.28% |
| 11/20 | 1,753 | 1,783 | 1,742 | 1,762 | +1.56% | 6,600 | 174億4380万 | +5.01% |
| 11/19 | 1,726 | 1,737 | 1,700 | 1,735 | +0.41% | 5,500 | 171億7650万 | +3.77% |
| 11/18 | 1,729 | 1,736 | 1,690 | 1,728 | -0.12% | 10,800 | 171億720万 | +3.66% |
| 11/17 | 1,779 | 1,779 | 1,730 | 1,730 | -2.75% | 7,700 | 171億2700万 | +4.09% |
| 11/14 | 1,749 | 1,779 | 1,721 | 1,779 | -0.56% | 6,500 | 176億1210万 | +7.3% |
| 11/13 | 1,701 | 1,830 | 1,650 | 1,789 | +5.36% | 32,100 | 177億1110万 | +8.36% |
| 11/12 | 1,670 | 1,699 | 1,655 | 1,698 | +1.49% | 6,900 | 168億1020万 | +3.35% |
| 11/11 | 1,670 | 1,673 | 1,645 | 1,673 | +0.84% | 4,700 | 165億6270万 | +2.01% |
| 11/10 | 1,628 | 1,660 | 1,613 | 1,659 | +3.56% | 7,700 | 164億2410万 | +1.41% |
| 11/07 | 1,629 | 1,648 | 1,598 | 1,602 | -1.66% | 9,500 | 158億5980万 | -1.84% |
| 11/06 | 1,635 | 1,644 | 1,611 | 1,629 | +0.62% | 8,500 | 161億2710万 | -0.12% |
| 11/05 | 1,664 | 1,664 | 1,606 | 1,619 | -2.7% | 8,300 | 160億2810万 | -0.61% |
| 11/04 | 1,649 | 1,680 | 1,646 | 1,664 | +0.79% | 5,900 | 164億7360万 | +2.15% |
| 10/31 | 1,658 | 1,684 | 1,613 | 1,651 | -0.72% | 49,400 | 163億4490万 | +1.54% |
| 10/30 | （IR情報）16:30 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) | |||||||
| 10/30 | 1,628 | 1,664 | 1,606 | 1,663 | +1.84% | 8,600 | 164億6370万 | +2.4% |
| 10/29 | 1,683 | 1,683 | 1,633 | 1,633 | -2.1% | 3,900 | 161億6670万 | +0.68% |
| 10/28 | 1,663 | 1,670 | 1,651 | 1,668 | +0.97% | 4,400 | 165億1320万 | +2.9% |
| 10/27 | 1,678 | 1,682 | 1,652 | 1,652 | -1.08% | 4,300 | 163億5480万 | +2.1% |
| 10/24 | 1,679 | 1,679 | 1,662 | 1,670 | -0.54% | 4,300 | 165億3300万 | +3.41% |
| 10/23 | 1,647 | 1,679 | 1,647 | 1,679 | +1.08% | 3,900 | 166億2210万 | +4.16% |
| 10/22 | 1,640 | 1,669 | 1,640 | 1,661 | +1.34% | 3,700 | 164億4390万 | +3.23% |
| 10/21 | 1,650 | 1,670 | 1,639 | 1,639 | -0.67% | 6,300 | 162億2610万 | +2.05% |
| 10/20 | 1,657 | 1,680 | 1,649 | 1,650 | +0.12% | 10,000 | 163億3500万 | +2.87% |
| 10/17 | 1,669 | 1,669 | 1,640 | 1,648 | -1.32% | 3,400 | 163億1520万 | +2.87% |
| 10/16 | 1,631 | 1,670 | 1,631 | 1,670 | +3.15% | 15,200 | 165億3300万 | +4.38% |
| 10/15 | 1,600 | 1,633 | 1,600 | 1,619 | +1.31% | 6,700 | 160億2810万 | +1.44% |
| 10/14 | 1,571 | 1,612 | 1,563 | 1,598 | -0.81% | 8,600 | 158億2020万 | +0.25% |
| 10/10 | 1,624 | 1,624 | 1,604 | 1,611 | -0.49% | 5,000 | 159億4890万 | +1.13% |
| 10/09 | 1,610 | 1,630 | 1,607 | 1,619 | +1% | 5,600 | 160億2810万 | +1.7% |
| 10/08 | 1,605 | 1,623 | 1,535 | 1,603 | -0.12% | 11,200 | 158億6970万 | +0.82% |
| 10/07 | 1,608 | 1,617 | 1,603 | 1,605 | +0.12% | 9,500 | 158億8950万 | +0.94% |
| 10/06 | 1,600 | 1,614 | 1,595 | 1,603 | +0.94% | 13,000 | 158億6970万 | +0.82% |
| 10/03 | 1,570 | 1,605 | 1,569 | 1,588 | +1.47% | 11,900 | 157億2120万 | -0.19% |
| 10/02 | 1,578 | 1,582 | 1,556 | 1,565 | +0.06% | 8,200 | 154億9350万 | -1.7% |
| 10/01 | 1,583 | 1,594 | 1,564 | 1,564 | -1.39% | 7,400 | 154億8360万 | -1.88% |
| 09/30 | 1,608 | 1,608 | 1,586 | 1,586 | -1.37% | 2,500 | 157億140万 | -0.75% |
| 09/29 | 1,587 | 1,620 | 1,585 | 1,608 | +0.5% | 4,300 | 159億1920万 | +0.5% |
| 09/26 | 1,603 | 1,603 | 1,523 | 1,600 | -0.19% | 19,200 | 158億4000万 | -0.06% |
| 09/25 | 1,604 | 1,618 | 1,603 | 1,603 | 0% | 4,200 | 158億6970万 | +0.06% |
| 09/24 | 1,611 | 1,619 | 1,601 | 1,603 | -0.31% | 5,800 | 158億6970万 | -0.12% |
| 09/22 | 1,590 | 1,608 | 1,586 | 1,608 | +1.2% | 8,700 | 159億1920万 | +0.06% |
| 09/19 | 1,595 | 1,604 | 1,586 | 1,589 | -0.44% | 14,300 | 157億3110万 | -1.24% |
| 09/18 | 1,593 | 1,609 | 1,593 | 1,596 | +0.31% | 7,600 | 158億40万 | -0.99% |
| 09/17 | 1,604 | 1,604 | 1,589 | 1,591 | -0.38% | 5,900 | 157億5090万 | -1.43% |
| 09/16 | 1,593 | 1,603 | 1,592 | 1,597 | +0.38% | 4,100 | 158億1030万 | -1.18% |
| 09/12 | 1,595 | 1,605 | 1,591 | 1,591 | -0.25% | 5,700 | 157億5090万 | -1.67% |
| 09/11 | 1,599 | 1,615 | 1,590 | 1,595 | +0.76% | 15,000 | 157億9050万 | -1.6% |
| 09/10 | 1,600 | 1,605 | 1,583 | 1,583 | -1.06% | 8,200 | 156億7170万 | -2.58% |
| 09/09 | 1,581 | 1,604 | 1,581 | 1,600 | +1.27% | 7,400 | 158億4000万 | -1.72% |
| 09/08 | 1,572 | 1,594 | 1,566 | 1,580 | +0.51% | 12,600 | 156億4200万 | -3.07% |
| 09/05 | 1,574 | 1,588 | 1,568 | 1,572 | -0.32% | 5,600 | 155億6280万 | -3.74% |
| 09/04 | 1,569 | 1,587 | 1,568 | 1,577 | +0.51% | 7,100 | 156億1230万 | -3.49% |
| 09/03 | 1,572 | 1,583 | 1,567 | 1,569 | -0.95% | 11,900 | 155億3310万 | -4.15% |
| 09/02 | 1,586 | 1,608 | 1,584 | 1,584 | -0.19% | 9,000 | 156億8160万 | -3.36% |
| 09/01 | 1,602 | 1,609 | 1,587 | 1,587 | -2.04% | 10,900 | 157億1130万 | -3.29% |
| 08/29 | 1,607 | 1,626 | 1,604 | 1,620 | +0.75% | 6,700 | 160億3800万 | -1.4% |
| 08/28 | 1,608 | 1,618 | 1,603 | 1,608 | -0.74% | 8,700 | 159億1920万 | -2.07% |
| 08/27 | 1,633 | 1,633 | 1,617 | 1,620 | -0.31% | 5,200 | 160億3800万 | -1.34% |
| 08/26 | 1,667 | 1,667 | 1,625 | 1,625 | -1.52% | 7,800 | 160億8750万 | -1.04% |
| 08/25 | 1,643 | 1,657 | 1,643 | 1,650 | +0.67% | 8,500 | 163億3500万 | +0.49% |
| 08/22 | 1,632 | 1,661 | 1,631 | 1,639 | 0% | 12,100 | 162億2610万 | -0.12% |
| 08/21 | 1,631 | 1,651 | 1,630 | 1,639 | +0.31% | 13,700 | 162億2610万 | -0.12% |
