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 | 6,980 | 7,000 | 6,910 | 6,910 | -0.58% | 2,400 | 836億1100万 | +0.44% |
| 01/19 | 6,850 | 6,990 | 6,850 | 6,950 | +2.81% | 9,900 | 840億9500万 | +1.27% |
| 01/16 | 6,790 | 6,790 | 6,730 | 6,760 | +0.15% | 2,500 | 817億9600万 | -1.17% |
| 01/15 | 6,670 | 6,770 | 6,650 | 6,750 | +0.15% | 3,300 | 816億7500万 | -1.11% |
| 01/14 | 6,700 | 6,760 | 6,660 | 6,740 | 0% | 3,500 | 815億5400万 | -1.12% |
| 01/13 | 6,740 | 6,760 | 6,660 | 6,740 | 0% | 7,100 | 815億5400万 | -0.97% |
| 01/09 | 6,710 | 6,740 | 6,590 | 6,740 | +0.6% | 6,700 | 815億5400万 | -0.82% |
| 01/08 | 6,960 | 6,960 | 6,650 | 6,700 | -4.15% | 13,900 | 810億7000万 | -1.3% |
| 01/07 | 6,930 | 7,100 | 6,930 | 6,990 | -0.99% | 2,800 | 845億7900万 | +3.04% |
| 01/06 | 7,070 | 7,100 | 6,950 | 7,060 | +1.29% | 2,800 | 854億2600万 | +4.22% |
| 01/05 | 7,030 | 7,140 | 6,930 | 6,970 | -2.92% | 3,500 | 843億3700万 | +3.12% |
| 2025 | ||||||||
| 12/30 | 7,150 | 7,200 | 7,150 | 7,180 | +0.28% | 3,200 | 868億7800万 | +6.39% |
| 12/29 | 6,970 | 7,160 | 6,820 | 7,160 | +2.73% | 1,700 | 866億3600万 | +6.5% |
| 12/26 | 6,890 | 6,980 | 6,790 | 6,970 | +2.2% | 2,800 | 843億3700万 | +4% |
| 12/25 | 6,990 | 7,000 | 6,820 | 6,820 | -2.43% | 2,000 | 825億2200万 | +2.03% |
| 12/24 | 7,010 | 7,010 | 6,890 | 6,990 | -0.29% | 1,100 | 845億7900万 | +4.77% |
| 12/23 | 7,030 | 7,100 | 7,010 | 7,010 | 0% | 1,900 | 848億2100万 | +5.4% |
| 12/22 | 7,070 | 7,150 | 7,000 | 7,010 | -0.57% | 5,100 | 848億2100万 | +5.64% |
| 12/19 | 6,920 | 7,060 | 6,920 | 7,050 | +1.88% | 3,100 | 853億500万 | +6.5% |
| 12/18 | 6,850 | 6,940 | 6,850 | 6,920 | +1.17% | 3,200 | 837億3200万 | +4.59% |
| 12/17 | 6,780 | 6,850 | 6,710 | 6,840 | +0.88% | 4,000 | 827億6400万 | +3.45% |
| 12/16 | 6,700 | 6,800 | 6,700 | 6,780 | -0.29% | 1,800 | 820億3800万 | +2.67% |
| 12/15 | 6,700 | 6,800 | 6,700 | 6,800 | +1.64% | 4,900 | 822億8000万 | +2.84% |
| 12/12 | 6,570 | 6,700 | 6,510 | 6,690 | +3.4% | 4,900 | 809億4900万 | +1.12% |
| 12/11 | 6,480 | 6,550 | 6,390 | 6,470 | -0.15% | 6,700 | 782億8700万 | -2.28% |
| 12/10 | 6,570 | 6,570 | 6,390 | 6,480 | +1.57% | 6,200 | 784億800万 | -2.32% |
| 12/09 | 6,330 | 6,390 | 6,250 | 6,380 | -0.31% | 5,800 | 771億9800万 | -3.94% |
| 12/08 | 6,460 | 6,500 | 6,370 | 6,400 | -1.54% | 9,400 | 774億4000万 | -3.88% |
| 12/05 | 6,440 | 6,550 | 6,420 | 6,500 | 0% | 1,600 | 786億5000万 | -2.56% |
| 12/04 | 6,520 | 6,550 | 6,500 | 6,500 | 0% | 1,000 | 786億5000万 | -2.59% |
| 12/03 | 6,540 | 6,560 | 6,410 | 6,500 | -0.31% | 4,700 | 786億5000万 | -2.71% |
| 12/02 | 6,590 | 6,590 | 6,460 | 6,520 | -1.36% | 2,800 | 788億9200万 | -2.56% |
| 12/01 | 6,740 | 6,740 | 6,570 | 6,610 | -1.78% | 1,200 | 799億8100万 | -1.34% |
| 11/28 | 6,750 | 6,750 | 6,630 | 6,730 | +0.45% | 700 | 814億3300万 | +0.39% |
| 11/27 | 6,650 | 6,710 | 6,630 | 6,700 | -0.15% | 2,200 | 810億7000万 | -0.06% |
| 11/26 | 6,480 | 6,710 | 6,480 | 6,710 | +2.76% | 2,800 | 811億9100万 | +0.06% |
| 11/25 | 6,720 | 6,740 | 6,450 | 6,530 | -1.8% | 8,700 | 790億1300万 | -2.68% |
| 11/21 | 6,520 | 6,700 | 6,490 | 6,650 | +1.99% | 3,900 | 804億6500万 | -1.01% |
| 11/20 | 6,500 | 6,630 | 6,500 | 6,520 | +0.31% | 3,500 | 788億9200万 | -3.01% |
| 11/19 | 6,490 | 6,560 | 6,400 | 6,500 | +0.31% | 4,400 | 786億5000万 | -3.39% |
| 11/18 | 6,630 | 6,630 | 6,400 | 6,480 | -2.26% | 3,400 | 784億800万 | -3.77% |
| 11/17 | 6,640 | 6,690 | 6,590 | 6,630 | +0.15% | 2,500 | 802億2300万 | -1.73% |
| 11/14 | 6,950 | 6,950 | 6,620 | 6,620 | -4.75% | 3,400 | 801億200万 | -2.04% |
| 11/13 | 6,850 | 7,100 | 6,840 | 6,950 | +1.91% | 5,300 | 840億9500万 | +2.66% |
| 11/12 | 6,740 | 6,880 | 6,660 | 6,820 | +2.71% | 5,200 | 825億2200万 | +0.78% |
| 11/11 | （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) | |||||||
| 11/11 | 6,960 | 6,960 | 6,580 | 6,640 | -4.6% | 8,000 | 803億4400万 | -1.92% |
| 11/10 | 6,930 | 6,960 | 6,780 | 6,960 | +0.58% | 3,400 | 842億1600万 | +2.72% |
| 11/07 | 6,800 | 6,950 | 6,800 | 6,920 | +1.62% | 2,200 | 837億3200万 | +2.13% |
| 11/06 | 6,830 | 6,860 | 6,770 | 6,810 | +0.15% | 2,000 | 824億100万 | +0.38% |
| 11/05 | 6,670 | 6,800 | 6,530 | 6,800 | +1.8% | 6,200 | 822億8000万 | -0.06% |
| 11/04 | 6,800 | 6,800 | 6,650 | 6,680 | -1.47% | 1,900 | 808億2800万 | -1.88% |
| 10/31 | 6,670 | 6,790 | 6,670 | 6,780 | +1.04% | 2,400 | 820億3800万 | -0.69% |
| 10/30 | 6,560 | 6,770 | 6,500 | 6,710 | +2.29% | 7,300 | 811億9100万 | -1.9% |
| 10/29 | 6,690 | 6,750 | 6,550 | 6,560 | -1.94% | 6,200 | 793億7600万 | -4.25% |
| 10/28 | 6,760 | 6,940 | 6,690 | 6,690 | -0.89% | 7,500 | 809億4900万 | -2.66% |
| 10/27 | 6,800 | 6,830 | 6,730 | 6,750 | -0.15% | 5,800 | 816億7500万 | -1.98% |
| 10/24 | （IR情報）16:00 福祉コンサート開催のお知らせ | |||||||
| 10/24 | 6,730 | 6,760 | 6,700 | 6,760 | +1.05% | 4,600 | 817億9600万 | -1.92% |
| 10/23 | 6,750 | 6,750 | 6,680 | 6,690 | -0.89% | 2,100 | 809億4900万 | -2.93% |
| 10/22 | 6,740 | 6,750 | 6,620 | 6,750 | 0% | 2,900 | 816億7500万 | -2.17% |
| 10/21 | （IR情報）15:30 人事異動に関するお知らせ | |||||||
| 10/21 | 6,790 | 6,790 | 6,720 | 6,750 | -0.59% | 1,500 | 816億7500万 | -2.29% |
| 10/20 | 6,790 | 6,800 | 6,720 | 6,790 | +0.59% | 3,100 | 821億5900万 | -1.88% |
| 10/17 | 6,730 | 6,800 | 6,660 | 6,750 | +0.3% | 2,600 | 816億7500万 | -2.6% |
| 10/16 | 6,670 | 6,760 | 6,610 | 6,730 | +0.9% | 5,200 | 814億3300万 | -3% |
| 10/15 | 6,670 | 6,710 | 6,600 | 6,670 | 0% | 1,700 | 807億700万 | -4.01% |
| 10/14 | 6,700 | 6,770 | 6,510 | 6,670 | -1.91% | 3,000 | 807億700万 | -4.22% |
| 10/10 | 6,860 | 6,890 | 6,770 | 6,800 | -1.45% | 2,800 | 822億8000万 | -2.55% |
| 10/09 | 6,960 | 6,960 | 6,810 | 6,900 | -0.14% | 1,500 | 834億9000万 | -1.23% |
| 10/08 | 6,850 | 6,960 | 6,730 | 6,910 | +0.29% | 3,300 | 836億1100万 | -1.14% |
| 10/07 | 6,890 | 6,970 | 6,860 | 6,890 | 0% | 2,900 | 833億6900万 | -1.36% |
| 10/06 | 7,000 | 7,010 | 6,750 | 6,890 | +1.32% | 3,700 | 833億6900万 | -1.23% |
| 10/03 | 7,060 | 7,060 | 6,740 | 6,800 | -2.3% | 3,300 | 822億8000万 | -2.38% |
| 10/02 | 7,260 | 7,260 | 6,960 | 6,960 | -2.11% | 2,400 | 842億1600万 | -0.03% |
| 10/01 | 7,160 | 7,160 | 6,700 | 7,110 | -2.74% | 7,200 | 860億3100万 | +2.27% |
| 09/30 | 6,960 | 7,310 | 6,880 | 7,310 | +6.1% | 5,900 | 884億5100万 | +5.3% |
| 09/29 | 7,080 | 7,080 | 6,880 | 6,890 | -3.91% | 2,500 | 833億6900万 | -0.43% |
| 09/26 | 7,180 | 7,180 | 6,990 | 7,170 | +0.84% | 1,800 | 867億5700万 | +3.81% |
| 09/25 | （IR情報）15:30 人事異動に関するお知らせ | |||||||
| 09/25 | 7,070 | 7,110 | 6,960 | 7,110 | +2.01% | 1,500 | 860億3100万 | +3.25% |
| 09/24 | 7,170 | 7,190 | 6,970 | 6,970 | -1.97% | 4,400 | 843億3700万 | +1.49% |
| 09/22 | 6,970 | 7,110 | 6,950 | 7,110 | +1.28% | 1,900 | 860億3100万 | +3.63% |
| 09/19 | 6,950 | 7,020 | 6,890 | 7,020 | +1.74% | 3,500 | 849億4200万 | +2.5% |
| 09/18 | 6,800 | 7,020 | 6,800 | 6,900 | +2.07% | 2,100 | 834億9000万 | +0.85% |
| 09/17 | 6,940 | 6,940 | 6,730 | 6,760 | -1.89% | 2,700 | 817億9600万 | -1.17% |
| 09/16 | 6,920 | 6,980 | 6,880 | 6,890 | -1.01% | 600 | 833億6900万 | +0.51% |
| 09/12 | 7,050 | 7,050 | 6,950 | 6,960 | -1.28% | 900 | 842億1600万 | +1.35% |
| 09/11 | 7,060 | 7,190 | 7,010 | 7,050 | +0.43% | 3,000 | 853億500万 | +2.72% |
| 09/10 | 6,950 | 7,020 | 6,840 | 7,020 | +1.01% | 2,600 | 849億4200万 | +2.45% |
| 09/09 | 6,980 | 7,000 | 6,900 | 6,950 | -1% | 1,100 | 840億9500万 | +1.67% |
| 09/08 | 7,030 | 7,090 | 6,870 | 7,020 | -0.43% | 1,800 | 849億4200万 | +2.89% |
| 09/05 | 7,000 | 7,100 | 7,000 | 7,050 | +0.71% | 2,400 | 853億500万 | +3.54% |
| 09/04 | 7,000 | 7,000 | 7,000 | 7,000 | 0% | 100 | 847億 | +3.06% |
| 09/03 | 7,000 | 7,010 | 6,880 | 7,000 | 0% | 4,900 | 847億 | +3.31% |
| 09/02 | 6,800 | 7,000 | 6,800 | 7,000 | +2.94% | 1,800 | 847億 | +3.53% |
| 09/01 | 6,700 | 6,850 | 6,680 | 6,800 | +2.26% | 4,200 | 822億8000万 | +0.94% |
| 08/29 | 6,700 | 6,710 | 6,620 | 6,650 | +0.15% | 900 | 804億6500万 | -1.12% |
| 08/28 | 6,710 | 6,710 | 6,640 | 6,640 | -1.04% | 2,400 | 803億4400万 | -1.15% |
| 08/27 | 6,740 | 6,780 | 6,710 | 6,710 | 0% | 1,700 | 811億9100万 | +0.04% |
| 08/26 | 6,790 | 6,830 | 6,710 | 6,710 | -2.04% | 1,900 | 811億9100万 | +0.28% |
| 08/25 | （IR情報）10:15 譲渡制限付株式としての自己株式処分の割当完了に関するお知らせ | |||||||
| 08/25 | 6,770 | 6,850 | 6,630 | 6,850 | +1.33% | 7,200 | 828億8500万 | +2.5% |
| 08/22 | 6,630 | 6,760 | 6,630 | 6,760 | +2.74% | 5,400 | 817億9600万 | +1.35% |
| 08/21 | 6,650 | 6,650 | 6,540 | 6,580 | -1.05% | 2,200 | 796億1800万 | -1.14% |
