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 | 950 | 955 | 926 | 931 | -2% | 17,200 | 49億6078万 | +3.22% |
| 01/19 | 938 | 951 | 930 | 950 | +1.28% | 17,900 | 50億6202万 | +5.67% |
| 01/16 | 925 | 938 | 921 | 938 | +1.08% | 9,400 | 49億9808万 | +4.8% |
| 01/15 | 926 | 929 | 921 | 928 | +0.11% | 11,400 | 49億4479万 | +4.04% |
| 01/14 | 919 | 930 | 919 | 927 | +1.31% | 8,900 | 49億3946万 | +4.16% |
| 01/13 | 928 | 930 | 915 | 915 | -1.29% | 11,300 | 48億7552万 | +3.04% |
| 01/09 | 927 | 933 | 927 | 927 | 0% | 7,600 | 49億3946万 | +4.63% |
| 01/08 | 933 | 936 | 927 | 927 | 0% | 4,200 | 49億3946万 | +4.98% |
| 01/07 | 930 | 931 | 927 | 927 | -0.32% | 5,200 | 49億3946万 | +5.22% |
| 01/06 | 927 | 931 | 925 | 930 | +0.76% | 7,400 | 49億5545万 | +5.8% |
| 01/05 | 921 | 926 | 914 | 923 | +0.98% | 13,000 | 49億1815万 | +5.25% |
| 2025 | ||||||||
| 12/30 | 916 | 918 | 910 | 914 | +0.44% | 15,900 | 48億7019万 | +4.58% |
| 12/29 | 911 | 913 | 905 | 910 | +1.45% | 7,800 | 48億4888万 | +4.36% |
| 12/26 | 900 | 917 | 895 | 897 | +0.22% | 26,600 | 47億7961万 | +3.1% |
| 12/25 | 902 | 902 | 888 | 895 | -0.89% | 7,700 | 47億6895万 | +3.11% |
| 12/24 | 882 | 903 | 880 | 903 | +1.8% | 16,700 | 48億1158万 | +4.15% |
| 12/23 | 871 | 887 | 871 | 887 | +2.19% | 13,200 | 47億2632万 | +2.54% |
| 12/22 | 870 | 876 | 865 | 868 | 0% | 14,400 | 46億2508万 | +0.46% |
| 12/19 | 864 | 873 | 862 | 868 | +0.58% | 19,500 | 46億2508万 | +0.46% |
| 12/18 | 864 | 867 | 861 | 863 | +0.23% | 7,000 | 45億9844万 | 0% |
| 12/17 | 862 | 868 | 860 | 861 | +0.12% | 10,900 | 45億8779万 | -0.35% |
| 12/16 | 860 | 868 | 860 | 860 | -0.12% | 9,800 | 45億8246万 | -0.46% |
| 12/15 | 860 | 869 | 860 | 861 | -1.03% | 13,100 | 45億8779万 | -0.35% |
| 12/12 | 869 | 870 | 864 | 870 | +0.69% | 6,100 | 46億3574万 | +0.81% |
| 12/11 | 860 | 865 | 852 | 864 | +0.58% | 8,900 | 46億377万 | +0.23% |
| 12/10 | 863 | 873 | 856 | 859 | -0.35% | 7,100 | 45億7713万 | -0.35% |
| 12/09 | 864 | 864 | 855 | 862 | -0.23% | 4,800 | 45億9311万 | +0.12% |
| 12/08 | 876 | 876 | 856 | 864 | -0.23% | 8,200 | 46億377万 | +0.35% |
| 12/05 | 866 | 871 | 866 | 866 | -0.8% | 5,900 | 46億1443万 | +0.58% |
| 12/04 | 868 | 875 | 867 | 873 | +0.58% | 6,900 | 46億5173万 | +1.51% |
| 12/04 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 26,390株（0.49%）-0.01%義務消失 | |||||||
| 12/03 | 863 | 876 | 860 | 868 | +0.58% | 7,100 | 46億2508万 | +0.93% |
| 12/02 | 874 | 874 | 861 | 863 | -1.26% | 5,100 | 45億9844万 | +0.35% |
| 12/01 | 879 | 880 | 873 | 874 | -0.23% | 4,100 | 46億5706万 | +1.63% |
| 11/28 | 875 | 876 | 871 | 876 | +0.46% | 2,500 | 46億6771万 | +1.98% |
| 11/27 | 862 | 872 | 862 | 872 | +1.04% | 6,100 | 46億4640万 | +1.63% |
| 11/26 | 861 | 870 | 859 | 863 | +0.23% | 6,900 | 45億9844万 | +0.7% |
| 11/25 | 866 | 866 | 857 | 861 | +0.94% | 5,100 | 45億8779万 | +0.47% |
| 11/21 | 852 | 857 | 850 | 853 | -0.12% | 2,400 | 45億4516万 | -0.35% |
| 11/20 | 855 | 868 | 854 | 854 | +0.23% | 3,000 | 45億5049万 | -0.23% |
| 11/20 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 26,690株（0.5%）再IN | |||||||
| 11/19 | 868 | 868 | 852 | 852 | -0.12% | 4,700 | 45億3983万 | -0.58% |
| 11/18 | 866 | 866 | 853 | 853 | -1.84% | 6,600 | 45億4516万 | -0.47% |
| 11/17 | 865 | 876 | 861 | 869 | +0.58% | 7,500 | 46億3041万 | +1.4% |
| 11/14 | （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) | |||||||
| 11/14 | 863 | 868 | 856 | 864 | +0.35% | 10,400 | 46億377万 | +0.7% |
| 11/13 | 867 | 867 | 854 | 861 | -0.92% | 2,900 | 45億8779万 | +0.23% |
| 11/12 | 866 | 869 | 854 | 869 | +0.35% | 5,500 | 46億3041万 | +1.05% |
| 11/11 | 860 | 868 | 859 | 866 | +0.7% | 3,800 | 46億1443万 | +0.58% |
| 11/10 | 847 | 860 | 847 | 860 | +1.65% | 5,700 | 45億8246万 | 0% |
| 11/07 | 844 | 846 | 841 | 846 | -0.24% | 4,400 | 45億786万 | -1.63% |
| 11/06 | （5%ルール）松岡信夫（18.83%） | |||||||
| 11/06 | 847 | 860 | 847 | 848 | +0.59% | 7,400 | 45億1852万 | -1.51% |
| 11/05 | 856 | 856 | 843 | 843 | -1.52% | 21,500 | 44億9187万 | -2.2% |
| 11/04 | 865 | 865 | 856 | 856 | 0% | 2,200 | 45億6114万 | -0.93% |
| 10/31 | 874 | 874 | 856 | 856 | -0.35% | 4,800 | 45億6114万 | -1.27% |
| 10/30 | 855 | 864 | 850 | 859 | +1.54% | 6,900 | 45億7713万 | -1.15% |
| 10/29 | 880 | 880 | 846 | 846 | -2.2% | 12,000 | 45億786万 | -2.76% |
| 10/28 | 871 | 873 | 865 | 865 | -0.57% | 4,700 | 46億910万 | -0.8% |
| 10/27 | 860 | 870 | 860 | 870 | +1.4% | 6,400 | 46億3574万 | -0.34% |
| 10/24 | 858 | 861 | 850 | 858 | +0.59% | 7,600 | 45億7180万 | -1.83% |
| 10/23 | 856 | 859 | 852 | 853 | -1.16% | 9,400 | 45億4516万 | -2.51% |
| 10/22 | 849 | 863 | 846 | 863 | +1.77% | 9,700 | 45億9844万 | -1.6% |
| 10/21 | 850 | 854 | 848 | 848 | -0.24% | 5,800 | 45億1852万 | -3.42% |
| 10/20 | 857 | 860 | 847 | 850 | +0.24% | 14,200 | 45億2917万 | -3.3% |
| 10/17 | 853 | 855 | 848 | 848 | -0.59% | 8,600 | 45億1852万 | -3.75% |
| 10/16 | 867 | 867 | 851 | 853 | -0.58% | 7,200 | 45億4516万 | -3.4% |
| 10/15 | 850 | 858 | 842 | 858 | +0.23% | 8,700 | 45億7180万 | -3.05% |
| 10/14 | 856 | 860 | 823 | 856 | -1.72% | 23,100 | 45億6114万 | -3.49% |
| 10/10 | 907 | 907 | 857 | 871 | -2.68% | 27,600 | 46億4107万 | -1.91% |
| 10/09 | 879 | 908 | 877 | 895 | +1.59% | 21,400 | 47億6895万 | +0.79% |
| 10/08 | 881 | 885 | 873 | 881 | -0.11% | 10,000 | 46億9435万 | -0.79% |
| 10/07 | 878 | 887 | 877 | 882 | -0.11% | 6,400 | 46億9968万 | -0.68% |
| 10/06 | 908 | 908 | 882 | 883 | +2.79% | 22,000 | 47億501万 | -0.56% |
| 10/03 | 852 | 880 | 851 | 859 | +0.23% | 11,200 | 45億7713万 | -3.16% |
| 10/02 | 873 | 873 | 857 | 857 | -0.12% | 3,300 | 45億6647万 | -3.49% |
| 10/01 | 882 | 883 | 858 | 858 | -3.49% | 22,000 | 45億7180万 | -3.49% |
| 09/30 | 895 | 895 | 874 | 889 | -0.56% | 20,600 | 47億3698万 | -0.22% |
| 09/29 | 896 | 896 | 888 | 894 | -2.3% | 11,200 | 47億6362万 | +0.45% |
| 09/26 | 905 | 915 | 902 | 915 | +1.22% | 20,800 | 48億7552万 | +2.92% |
| 09/25 | 908 | 911 | 900 | 904 | +0.11% | 11,800 | 48億1691万 | +2.03% |
| 09/24 | 891 | 908 | 888 | 903 | +1.35% | 15,100 | 48億1158万 | +2.03% |
| 09/22 | 898 | 898 | 890 | 891 | +0.34% | 6,500 | 47億4764万 | +0.91% |
| 09/19 | 888 | 900 | 888 | 888 | +0.11% | 29,800 | 47億3165万 | +0.68% |
| 09/18 | 889 | 894 | 884 | 887 | -0.56% | 13,100 | 47億2632万 | +0.68% |
| 09/17 | 897 | 899 | 885 | 892 | -0.11% | 13,400 | 47億5297万 | +1.36% |
| 09/16 | 888 | 900 | 888 | 893 | +0.9% | 6,600 | 47億5830万 | +1.71% |
| 09/12 | 888 | 897 | 885 | 885 | -0.34% | 5,800 | 47億1567万 | +0.91% |
| 09/11 | 896 | 900 | 887 | 888 | -0.56% | 10,500 | 47億3165万 | +1.25% |
| 09/10 | 902 | 903 | 893 | 893 | -0.56% | 18,600 | 47億5830万 | +1.94% |
| 09/09 | 915 | 916 | 898 | 898 | -1.43% | 8,900 | 47億8494万 | +2.63% |
| 09/08 | 913 | 913 | 897 | 911 | +1.45% | 18,600 | 48億5421万 | +4.23% |
| 09/05 | 882 | 901 | 882 | 898 | +1.35% | 8,500 | 47億8494万 | +2.98% |
| 09/04 | 874 | 886 | 874 | 886 | +0.57% | 6,500 | 47億2100万 | +1.84% |
| 09/03 | 874 | 881 | 860 | 881 | +0.69% | 15,800 | 46億9435万 | +1.5% |
| 09/02 | 889 | 889 | 875 | 875 | -0.79% | 4,800 | 46億6238万 | +0.92% |
| 09/01 | 882 | 882 | 870 | 882 | 0% | 9,600 | 46億9968万 | +1.73% |
| 08/29 | 874 | 885 | 873 | 882 | +1.03% | 6,800 | 46億9968万 | +1.85% |
| 08/28 | 889 | 890 | 873 | 873 | -1.8% | 11,100 | 46億5173万 | +0.92% |
| 08/27 | 890 | 892 | 878 | 889 | +1.02% | 7,000 | 47億3698万 | +2.77% |
| 08/26 | 884 | 886 | 876 | 880 | -0.79% | 8,300 | 46億8903万 | +2.09% |
| 08/25 | 884 | 895 | 880 | 887 | +0.57% | 14,400 | 47億2632万 | +3.14% |
| 08/22 | 859 | 884 | 858 | 882 | +3.04% | 27,800 | 46億9968万 | +2.92% |
| 08/21 | 858 | 864 | 853 | 856 | +0.12% | 12,500 | 45億6114万 | +0.12% |
