イベントチャート

2025/07/14～2025/12/12

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
2025
12/12	2,115	2,116	2,058	2,090	-1.18%	1,200	72億7457万	+2.35%
12/11	2,110	2,120	2,110	2,115	+0.71%	3,100	73億6159万	+3.73%
12/10	2,110	2,110	2,100	2,100	+0.48%	1,900	73億938万	+3.24%
12/09	2,088	2,090	2,088	2,090	0%	300	72億7457万	+2.9%
12/08	2,088	2,095	2,088	2,090	+0.92%	800	72億7457万	+3.01%
12/05	2,075	2,085	2,065	2,071	-0.19%	700	72億844万	+2.17%
12/04	2,086	2,095	2,061	2,075	0%	1,000	72億2236万	+2.42%
12/03	2,079	2,084	2,048	2,075	+1.67%	1,200	72億2236万	+2.42%
12/02	2,041	2,041	2,041	2,041	-1.59%	100	71億402万	+0.74%
12/01	2,033	2,074	2,033	2,074	+2.17%	4,000	72億1888万	+2.32%
11/28	2,048	2,048	2,030	2,030	+0.5%	500	70億6573万	+0.15%
11/27	2,020	2,020	2,020	2,020	0%	300	70億3093万	-0.39%
11/26	2,030	2,035	2,020	2,020	-1.22%	300	70億3093万	-0.44%
11/25	2,047	2,047	2,012	2,045	+2.15%	900	71億1794万	+0.84%
11/21	2,003	2,003	2,002	2,002	-1.09%	1,400	69億6828万	-1.23%
11/20	2,024	2,024	2,024	2,024	+1.61%	100	70億4485万	-0.2%
11/19	1,991	1,992	1,991	1,992	+0.2%	7,200	69億3347万	-1.78%
11/18	1,987	1,988	1,987	1,988	-1.05%	200	69億1955万	-2.12%
11/17	2,013	2,013	1,994	2,009	-1.03%	600	69億9264万	-1.28%
11/14	2,049	2,049	2,025	2,030	-0.73%	1,300	70億6573万	-0.34%
11/13	2,050	2,050	2,045	2,045	0%	200	71億1794万	+0.29%
11/12	2,035	2,060	2,005	2,045	+2.25%	12,900	71億1794万	+0.25%
11/11	（IR情報）16:00 2025年12月期第3四半期決算短信〔日本基準〕(連結)
11/11	1,990	2,000	1,988	2,000	+0.5%	2,800	69億6132万	-1.91%
11/10	2,010	2,010	1,990	1,990	-0.5%	3,100	69億2651万	-2.45%
11/07	2,000	2,000	1,997	2,000	0%	600	69億6132万	-2.1%
11/06	1,990	2,000	1,990	2,000	+0.15%	1,500	69億6132万	-2.25%
11/05	2,011	2,011	1,991	1,997	-1.63%	1,800	69億5087万	-2.59%
11/04	2,031	2,031	2,029	2,030	-0.05%	1,100	70億6573万	-1.17%
10/31	2,031	2,031	2,031	2,031	-0.1%	300	70億6922万	-1.22%
10/30	2,033	2,033	2,033	2,033	-0.83%	400	70億7618万	-1.17%
10/29	2,072	2,075	2,050	2,050	-1.06%	500	71億3535万	-0.39%
10/28	2,072	2,072	2,072	2,072	-0.43%	100	72億1192万	+0.73%
10/27	2,081	2,081	2,081	2,081	+0.29%	400	72億4325万	+1.27%
10/24	2,080	2,081	2,075	2,075	+0.73%	600	72億2236万	+1.12%
10/22	2,065	2,075	2,060	2,060	-0.48%	600	71億7015万	+0.49%
10/21	2,030	2,095	2,030	2,070	+2.22%	1,200	72億496万	+1.02%
10/20	2,013	2,029	2,013	2,025	+0.6%	1,000	70億4833万	-1.03%
10/17	2,013	2,013	2,013	2,013	-0.25%	100	70億656万	-1.61%
10/16	2,024	2,030	2,018	2,018	-0.35%	700	70億2397万	-1.46%
10/15	2,033	2,033	2,025	2,025	-0.39%	700	70億4833万	-1.27%
10/14	2,043	2,043	2,033	2,033	-0.88%	200	70億7618万	-1.02%
10/10	2,055	2,055	2,051	2,051	-1.39%	800	71億3883万	-0.29%
10/09	2,080	2,080	2,080	2,080	0%	400	72億3977万	+1.12%
10/08	2,079	2,080	2,036	2,080	+0.48%	2,100	72億3977万	+1.12%
10/07	2,079	2,079	2,060	2,070	+0.39%	800	72億496万	+0.73%
10/06	2,069	2,069	2,062	2,062	+2.03%	700	71億7712万	+0.44%
10/03	2,055	2,084	2,021	2,021	-0.93%	1,500	70億3441万	-1.46%
10/02	2,055	2,055	2,040	2,040	-0.73%	600	71億54万	-0.54%
10/01	2,080	2,080	2,055	2,055	-1.67%	900	71億5275万	+0.29%
09/30	2,090	2,090	2,089	2,090	0%	1,100	72億7457万	+2.1%
09/29	2,090	2,090	2,090	2,090	0%	900	72億7457万	+2.3%
09/26	2,074	2,090	2,051	2,090	+0.72%	1,100	72億7457万	+2.55%
09/25	2,075	2,086	2,063	2,075	+0.97%	1,600	72億2236万	+2.07%
09/24	2,070	2,070	2,044	2,055	-1.2%	700	71億5275万	+1.38%
09/22	2,071	2,080	2,064	2,080	+3.23%	1,600	72億3977万	+2.87%
09/19	2,064	2,064	2,015	2,015	+0.05%	900	70億1352万	-0.1%
09/18	2,014	2,014	2,014	2,014	0%	100	70億1004万	0%
09/17	2,026	2,026	2,014	2,014	-0.59%	300	70億1004万	+0.15%
09/16	2,012	2,026	2,012	2,026	0%	500	70億5181万	+0.9%
09/12	2,013	2,067	2,013	2,026	+0.8%	700	70億5181万	+1.1%
09/11	2,017	2,017	2,009	2,010	-0.35%	500	69億9612万	+0.5%
09/10	2,036	2,092	2,006	2,017	-2.65%	3,000	70億2049万	+1.05%
09/09	2,095	2,095	2,072	2,072	-1.1%	500	72億1192万	+4.02%
09/08	2,095	2,095	2,095	2,095	0%	100	72億9198万	+5.49%
09/05	2,061	2,095	2,058	2,095	-0.1%	1,100	72億9198万	+5.92%
09/04	2,097	2,097	2,097	2,097	+1.8%	200	72億9894万	+6.28%
09/03	2,060	2,060	2,060	2,060	-0.53%	200	71億7015万	+4.83%
09/02	2,034	2,101	2,034	2,071	+2.32%	1,800	72億844万	+5.66%
09/01	2,036	2,036	2,024	2,024	+0.2%	2,700	70億4485万	+3.58%
08/29	2,026	2,031	2,020	2,020	-0.1%	800	70億3093万	+3.64%
08/28	2,022	2,022	2,022	2,022	0%	200	70億3789万	+3.96%
08/27	1,955	2,024	1,955	2,022	+1.97%	2,100	70億3789万	+4.23%
08/26	1,983	1,983	1,983	1,983	-0.85%	200	69億214万	+2.43%
08/25	1,999	2,000	1,954	2,000	+0.05%	1,900	69億6132万	+3.47%
08/22	1,973	1,999	1,951	1,999	+1.32%	3,100	69億5783万	+3.58%
08/21	1,961	1,973	1,930	1,973	+0.61%	400	68億6734万	+2.39%
08/20	1,926	1,961	1,921	1,961	+1.61%	700	68億2557万	+1.76%
08/19	1,932	1,950	1,930	1,930	-0.31%	1,600	67億1767万	+0.16%
08/18	1,940	1,973	1,931	1,936	-0.21%	3,000	67億3855万	+0.47%
08/15	1,959	1,959	1,940	1,940	0%	500	67億5248万	+0.67%
08/14	1,933	1,940	1,933	1,940	0%	500	67億5248万	+0.67%
08/13	1,936	1,940	1,936	1,940	-0.1%	300	67億5248万	+0.57%
08/12	（IR情報）16:00 2025年12月期第2四半期(中間期)決算補足説明資料
08/12	1,933	1,960	1,931	1,942	+0.47%	5,200	67億5944万	+0.57%
08/08	（IR情報）16:00 2025年12月期第2四半期(中間期)決算短信〔日本基準〕(連結)
08/08	1,929	1,933	1,928	1,933	+0.83%	600	67億2811万	+0.1%
08/07	1,918	1,933	1,917	1,917	0%	1,700	66億7242万	-0.83%
08/06	1,912	1,917	1,912	1,917	+0.1%	300	66億7242万	-0.83%
08/05	1,912	1,916	1,912	1,915	+0.26%	400	66億6546万	-0.88%
08/04	1,917	1,924	1,910	1,910	-0.26%	1,700	66億4806万	-1.14%
08/01	1,917	1,917	1,915	1,915	-1.64%	600	66億6546万	-0.88%
07/31	（IR情報）16:00 連結子会社による孫会社の吸収合併(略式合併)に関するお知らせ
07/30	1,920	1,948	1,920	1,947	+1.51%	1,300	67億7684万	+0.57%
07/29	1,912	1,929	1,911	1,918	-0.57%	1,700	66億7590万	-0.98%
07/28	1,905	1,936	1,905	1,929	+0.94%	5,700	67億1419万	-0.67%
07/25	1,936	1,936	1,911	1,911	+0.05%	700	66億5154万	-1.75%
07/24	1,955	1,955	1,910	1,910	-0.26%	500	66億4806万	-1.9%
07/23	1,929	1,932	1,915	1,915	+0.68%	700	66億6546万	-1.85%
07/22	1,909	1,909	1,901	1,902	-0.78%	1,000	66億2021万	-2.61%
07/18	1,926	1,926	1,917	1,917	+0.05%	600	66億7242万	-1.99%
07/17	1,917	1,917	1,916	1,916	-0.21%	1,000	66億6894万	-2.15%
07/15	1,920	1,954	1,917	1,920	-0.05%	800	66億8286万	-2.04%
07/14	1,978	1,978	1,921	1,921	-2.73%	800	66億8634万	-2.14%

7425 初穂商事

イベントチャート

2025/07/14～2025/12/12

イベント情報＆株価推移

開示資料

決算

株式

チャート