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 | 1,170 | 1,171 | 1,166 | 1,166 | -0.34% | 4,700 | 37億3271万 | -4.03% |
| 01/22 | 1,170 | 1,170 | 1,169 | 1,170 | +0.34% | 1,200 | 37億4552万 | -4.1% |
| 01/21 | 1,171 | 1,171 | 1,164 | 1,166 | 0% | 4,000 | 37億3271万 | -4.82% |
| 01/20 | 1,161 | 1,170 | 1,159 | 1,166 | +0.6% | 4,900 | 37億3271万 | -5.2% |
| 01/19 | 1,156 | 1,159 | 1,155 | 1,159 | +0.52% | 3,800 | 37億1030万 | -6.15% |
| 01/16 | 1,153 | 1,157 | 1,152 | 1,153 | 0% | 5,100 | 36億9109万 | -7.02% |
| 01/15 | 1,154 | 1,155 | 1,152 | 1,153 | +0.09% | 3,600 | 36億9109万 | -7.46% |
| 01/14 | 1,156 | 1,156 | 1,152 | 1,152 | 0% | 2,500 | 36億8789万 | -7.91% |
| 01/13 | 1,160 | 1,160 | 1,152 | 1,152 | 0% | 4,700 | 36億8789万 | -8.28% |
| 01/09 | 1,158 | 1,158 | 1,152 | 1,152 | -0.35% | 6,600 | 36億8789万 | -8.72% |
| 01/08 | 1,161 | 1,161 | 1,156 | 1,156 | -0.43% | 5,600 | 37億70万 | -8.76% |
| 01/07 | 1,167 | 1,169 | 1,161 | 1,161 | -0.51% | 5,400 | 37億1670万 | -8.8% |
| 01/06 | 1,175 | 1,177 | 1,167 | 1,167 | -0.68% | 6,800 | 37億3591万 | -8.76% |
| 01/05 | 1,194 | 1,194 | 1,166 | 1,175 | -1.92% | 12,000 | 37億6152万 | -8.49% |
| 2025 | ||||||||
| 12/30 | 1,195 | 1,200 | 1,194 | 1,198 | -0.83% | 8,500 | 38億3515万 | -7.06% |
| 12/29 | 1,194 | 1,222 | 1,189 | 1,208 | -8.76% | 39,200 | 38億6717万 | -6.65% |
| 12/26 | 1,308 | 1,326 | 1,308 | 1,324 | +1.22% | 19,400 | 42億3852万 | +2% |
| 12/25 | 1,304 | 1,308 | 1,301 | 1,308 | +0.38% | 9,700 | 41億8730万 | +0.77% |
| 12/24 | 1,300 | 1,307 | 1,300 | 1,303 | +0.15% | 6,200 | 41億7129万 | +0.39% |
| 12/23 | 1,296 | 1,301 | 1,295 | 1,301 | +0.39% | 8,100 | 41億6489万 | +0.15% |
| 12/22 | 1,296 | 1,300 | 1,296 | 1,296 | -0.23% | 10,900 | 41億4888万 | -0.31% |
| 12/19 | 1,298 | 1,300 | 1,296 | 1,299 | +0.08% | 4,000 | 41億5848万 | -0.08% |
| 12/18 | 1,298 | 1,299 | 1,295 | 1,298 | +0.15% | 4,500 | 41億5528万 | -0.15% |
| 12/17 | 1,297 | 1,298 | 1,293 | 1,296 | 0% | 3,600 | 41億4888万 | -0.38% |
| 12/16 | 1,295 | 1,297 | 1,292 | 1,296 | +0.08% | 3,700 | 41億4888万 | -0.38% |
| 12/15 | 1,297 | 1,298 | 1,291 | 1,295 | 0% | 6,500 | 41億4568万 | -0.46% |
| 12/12 | 1,290 | 1,295 | 1,288 | 1,295 | +0.39% | 2,800 | 41億4568万 | -0.54% |
| 12/11 | 1,293 | 1,295 | 1,290 | 1,290 | -0.15% | 3,100 | 41億2967万 | -0.92% |
| 12/10 | 1,290 | 1,293 | 1,288 | 1,292 | +0.16% | 4,000 | 41億3607万 | -0.84% |
| 12/09 | 1,284 | 1,290 | 1,282 | 1,290 | +0.55% | 3,500 | 41億2967万 | -1.07% |
| 12/08 | 1,280 | 1,287 | 1,280 | 1,283 | +0.16% | 6,900 | 41億726万 | -1.61% |
| 12/05 | 1,285 | 1,285 | 1,281 | 1,281 | -0.31% | 5,200 | 41億86万 | -1.84% |
| 12/04 | 1,287 | 1,288 | 1,283 | 1,285 | -0.46% | 6,200 | 41億1367万 | -1.61% |
| 12/03 | 1,290 | 1,292 | 1,285 | 1,291 | -0.23% | 5,000 | 41億3287万 | -1.22% |
| 12/02 | 1,299 | 1,299 | 1,292 | 1,294 | -0.46% | 3,500 | 41億4248万 | -1.07% |
| 12/01 | 1,300 | 1,302 | 1,290 | 1,300 | -0.15% | 10,000 | 41億6169万 | -0.61% |
| 11/28 | 1,305 | 1,305 | 1,295 | 1,302 | -0.23% | 12,700 | 41億6809万 | -0.46% |
| 11/27 | 1,302 | 1,308 | 1,297 | 1,305 | +0.15% | 8,000 | 41億7769万 | -0.23% |
| 11/26 | 1,310 | 1,310 | 1,303 | 1,303 | -0.84% | 3,300 | 41億7129万 | -0.38% |
| 11/25 | 1,313 | 1,317 | 1,303 | 1,314 | +0.08% | 5,000 | 42億650万 | +0.46% |
| 11/21 | 1,314 | 1,318 | 1,313 | 1,313 | +0.23% | 1,400 | 42億330万 | +0.46% |
| 11/20 | 1,322 | 1,322 | 1,310 | 1,310 | -0.91% | 3,400 | 41億9370万 | +0.23% |
| 11/19 | 1,319 | 1,322 | 1,318 | 1,322 | +0.23% | 1,500 | 42億3211万 | +1.23% |
| 11/18 | 1,322 | 1,325 | 1,319 | 1,319 | -0.15% | 1,600 | 42億2251万 | +1.15% |
| 11/17 | 1,315 | 1,324 | 1,315 | 1,321 | +0.46% | 4,800 | 42億2891万 | +1.3% |
| 11/14 | 1,300 | 1,320 | 1,300 | 1,315 | +1% | 4,200 | 42億970万 | +0.84% |
| 11/13 | （IR情報）15:00 2025年12月期第3四半期決算短信〔日本基準〕(連結) | |||||||
| 11/13 | 1,305 | 1,315 | 1,302 | 1,302 | -0.53% | 5,700 | 41億6809万 | -0.15% |
| 11/12 | 1,305 | 1,309 | 1,305 | 1,309 | +0.54% | 1,700 | 41億9050万 | +0.31% |
| 11/11 | 1,302 | 1,305 | 1,302 | 1,302 | -0.15% | 800 | 41億6809万 | -0.23% |
| 11/10 | 1,305 | 1,308 | 1,304 | 1,304 | -0.08% | 1,000 | 41億7449万 | -0.08% |
| 11/07 | 1,304 | 1,309 | 1,301 | 1,305 | +0.08% | 1,800 | 41億7769万 | 0% |
| 11/06 | 1,309 | 1,312 | 1,302 | 1,304 | -0.46% | 3,100 | 41億7449万 | -0.08% |
| 11/05 | 1,309 | 1,310 | 1,300 | 1,310 | +0.31% | 4,000 | 41億9370万 | +0.38% |
| 11/04 | 1,311 | 1,312 | 1,301 | 1,306 | +0.23% | 2,800 | 41億8089万 | +0.23% |
| 10/31 | 1,310 | 1,310 | 1,302 | 1,303 | -0.53% | 800 | 41億7129万 | +0.08% |
| 10/30 | 1,300 | 1,314 | 1,300 | 1,310 | +0.31% | 1,300 | 41億9370万 | +0.77% |
| 10/29 | 1,312 | 1,313 | 1,300 | 1,306 | -0.46% | 5,400 | 41億8089万 | +0.54% |
| 10/28 | 1,309 | 1,312 | 1,306 | 1,312 | +0.54% | 1,800 | 42億10万 | +1.08% |
| 10/27 | 1,310 | 1,325 | 1,305 | 1,305 | +0.08% | 3,600 | 41億7769万 | +0.54% |
| 10/24 | 1,299 | 1,305 | 1,299 | 1,304 | +0.54% | 3,600 | 41億7449万 | +0.46% |
| 10/23 | 1,299 | 1,300 | 1,295 | 1,297 | -0.23% | 1,500 | 41億5208万 | -0.08% |
| 10/22 | 1,302 | 1,304 | 1,300 | 1,300 | -0.23% | 2,600 | 41億6169万 | +0.15% |
| 10/21 | 1,300 | 1,303 | 1,300 | 1,303 | +0.08% | 1,600 | 41億7129万 | +0.39% |
| 10/20 | 1,299 | 1,302 | 1,298 | 1,302 | +0.31% | 2,600 | 41億6809万 | +0.31% |
| 10/17 | 1,297 | 1,298 | 1,295 | 1,298 | 0% | 700 | 41億5528万 | 0% |
| 10/16 | 1,294 | 1,299 | 1,291 | 1,298 | +1.17% | 1,100 | 41億5528万 | 0% |
| 10/15 | 1,282 | 1,285 | 1,282 | 1,283 | +0.08% | 1,200 | 41億726万 | -1.16% |
| 10/14 | （IR情報）10:00 【水牛車もクレカのタッチ決済で乗車！】 10月23日から由布島水牛車でクレジットカード等のタッチ決済による乗車サービスを開始します | |||||||
| 10/14 | 1,306 | 1,324 | 1,270 | 1,282 | -2.58% | 6,600 | 41億406万 | -1.23% |
| 10/10 | 1,325 | 1,325 | 1,316 | 1,316 | -0.68% | 1,900 | 42億1291万 | +1.31% |
| 10/09 | 1,324 | 1,325 | 1,314 | 1,325 | +0.08% | 3,200 | 42億4172万 | +2.16% |
| 10/08 | 1,324 | 1,326 | 1,324 | 1,324 | 0% | 1,800 | 42億3852万 | +2.16% |
| 10/07 | 1,320 | 1,330 | 1,320 | 1,324 | +0.84% | 3,300 | 42億3852万 | +2.32% |
| 10/06 | 1,305 | 1,313 | 1,303 | 1,313 | +0.84% | 3,000 | 42億330万 | +1.7% |
| 10/03 | 1,307 | 1,307 | 1,298 | 1,302 | +0.08% | 1,200 | 41億6809万 | +1.01% |
| 10/02 | 1,300 | 1,309 | 1,298 | 1,301 | +0.15% | 3,300 | 41億6489万 | +1.09% |
| 10/01 | 1,293 | 1,300 | 1,291 | 1,299 | +0.46% | 2,300 | 41億5848万 | +1.09% |
| 09/30 | 1,288 | 1,293 | 1,287 | 1,293 | +0.94% | 1,300 | 41億3928万 | +0.78% |
| 09/29 | 1,270 | 1,300 | 1,269 | 1,281 | +1.03% | 4,800 | 41億86万 | 0% |
| 09/26 | 1,238 | 1,268 | 1,238 | 1,268 | +1.44% | 5,400 | 40億5924万 | -0.86% |
| 09/25 | 1,280 | 1,284 | 1,250 | 1,250 | -2.42% | 5,600 | 40億162万 | -2.19% |
| 09/24 | 1,294 | 1,294 | 1,272 | 1,281 | -1.39% | 6,500 | 41億86万 | +0.31% |
| 09/22 | 1,299 | 1,300 | 1,297 | 1,299 | 0% | 1,700 | 41億5848万 | +1.88% |
| 09/19 | 1,306 | 1,306 | 1,298 | 1,299 | -0.54% | 2,800 | 41億5848万 | +2.12% |
| 09/18 | 1,303 | 1,307 | 1,301 | 1,306 | +0.31% | 1,900 | 41億8089万 | +2.92% |
| 09/17 | 1,302 | 1,303 | 1,302 | 1,302 | -0.61% | 800 | 41億6809万 | +2.92% |
| 09/16 | 1,307 | 1,310 | 1,305 | 1,310 | +0.77% | 2,500 | 41億9370万 | +3.89% |
| 09/12 | 1,302 | 1,302 | 1,298 | 1,300 | 0% | 1,400 | 41億6169万 | +3.42% |
| 09/11 | 1,300 | 1,302 | 1,300 | 1,300 | 0% | 900 | 41億6169万 | +4.08% |
| 09/10 | 1,300 | 1,300 | 1,297 | 1,300 | +0.15% | 1,300 | 41億6169万 | +4.67% |
| 09/09 | 1,297 | 1,300 | 1,295 | 1,298 | +0.08% | 2,300 | 41億5528万 | +5.02% |
| 09/08 | 1,292 | 1,298 | 1,292 | 1,297 | +0.62% | 1,500 | 41億5208万 | +5.53% |
| 09/05 | 1,288 | 1,290 | 1,288 | 1,289 | +0.23% | 1,900 | 41億2647万 | +5.48% |
| 09/04 | 1,287 | 1,289 | 1,283 | 1,286 | +0.08% | 2,500 | 41億1687万 | +5.84% |
| 09/03 | 1,288 | 1,288 | 1,281 | 1,285 | -0.23% | 2,100 | 41億1367万 | +6.37% |
| 09/02 | 1,277 | 1,288 | 1,270 | 1,288 | +1.42% | 4,700 | 41億2327万 | +7.33% |
| 09/01 | 1,265 | 1,270 | 1,264 | 1,270 | +0.47% | 1,600 | 40億6565万 | +6.54% |
| 08/29 | 1,263 | 1,264 | 1,251 | 1,264 | +0.16% | 1,100 | 40億4644万 | +6.76% |
| 08/28 | 1,260 | 1,263 | 1,244 | 1,262 | +1.69% | 5,400 | 40億4004万 | +7.31% |
| 08/27 | 1,259 | 1,259 | 1,241 | 1,241 | -1.43% | 3,900 | 39億7281万 | +6.16% |
| 08/26 | 1,256 | 1,259 | 1,245 | 1,259 | +0.32% | 2,000 | 40億3043万 | +8.25% |
