コンドーテック（7438）のイベントチャート

2026/01/05～2026/06/03

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
06/03	1,402	1,432	1,397	1,431	+2.14%	28,700	376億9883万	-0.9%
06/02	1,414	1,419	1,395	1,401	-0.92%	54,600	369億850万	-3.04%
06/01	1,434	1,437	1,414	1,414	-1.6%	28,400	372億5098万	-2.35%
05/29	1,437	1,454	1,432	1,437	-0.07%	18,600	378億5690万	-0.96%
05/28	1,423	1,443	1,420	1,438	+1.27%	27,800	378億8324万	-1.1%
05/27	1,414	1,426	1,410	1,420	+0.42%	22,400	374億904万	-2.47%
05/26	1,416	1,425	1,412	1,414	-1.05%	22,500	372億5098万	-3.22%
05/25	1,438	1,441	1,418	1,429	-0.63%	26,300	376億4614万	-2.52%
05/22	1,434	1,438	1,416	1,438	+0.56%	19,700	378億8324万	-2.18%
05/21	1,432	1,447	1,430	1,430	-0.28%	19,500	376億7249万	-2.92%
05/20	1,440	1,440	1,413	1,434	-0.14%	32,100	377億7786万	-2.91%
05/19	1,443	1,460	1,436	1,436	-0.35%	28,600	378億3055万	-3.04%
05/18	1,500	1,500	1,437	1,441	-3.74%	41,700	379億6228万	-3.03%
05/15	1,502	1,517	1,488	1,497	0%	18,900	394億3756万	+0.54%
05/14	（IR情報）14:00 当社株式の大規模買付行為に関する対応策(買収への対応方針)の継続について
05/14	（IR情報）14:00 中期経営計画の修正に関するお知らせ
05/14	（IR情報）14:00 定款の一部変更に関するお知らせ
05/14	（IR情報）14:00 2026年3月期決算短信[日本基準](連結)
05/14	1,461	1,502	1,442	1,497	+2.67%	34,500	394億3756万	+0.47%
05/13	1,458	1,464	1,451	1,458	+0.48%	16,200	384億1013万	-2.15%
05/12	1,454	1,460	1,443	1,451	+0.55%	17,300	382億2572万	-2.75%
05/11	1,453	1,458	1,443	1,443	-0.69%	22,300	380億1496万	-3.48%
05/08	1,460	1,464	1,449	1,453	-0.82%	27,900	382億7841万	-3%
05/07	1,473	1,476	1,461	1,465	+0.48%	24,400	385億9454万	-2.33%
05/01	1,444	1,462	1,435	1,458	+0.55%	27,800	384億1013万	-2.99%
04/30	1,453	1,455	1,442	1,450	-1.02%	32,500	381億9938万	-3.78%
04/30	（空売り報告）GOLDMAN SACHS INTERNATIONAL 210,843株（0.8%）+0.09%
04/28	1,454	1,465	1,450	1,465	+0.96%	31,700	385億9454万	-2.98%
04/27	1,460	1,469	1,447	1,451	-0.48%	27,300	382億2572万	-3.97%
04/27	（空売り報告）Diversified Select Opportunities, LLC 159,000株（0.6%）+0.1%
04/24	1,462	1,462	1,455	1,458	+0.34%	14,700	384億1013万	-3.57%
04/23	1,466	1,475	1,450	1,453	-1.42%	21,700	382億7841万	-3.97%
04/22	1,483	1,491	1,473	1,474	-0.67%	23,300	388億3164万	-2.71%
04/21	1,507	1,507	1,484	1,484	-1.13%	14,000	390億9508万	-2.05%
04/20	1,511	1,515	1,496	1,501	-0.53%	25,500	395億4294万	-0.86%
04/17	1,522	1,535	1,509	1,509	-1.37%	23,000	397億5369万	-0.2%
04/16	1,546	1,554	1,530	1,530	-1.03%	25,300	403億693万	+1.32%
04/15	1,533	1,549	1,533	1,546	+1.58%	29,700	407億2844万	+2.45%
04/14	（5%ルール）タドラナ・マネジメント・ウンド・アセット・ゲーエ…（6.02%）
04/14	1,526	1,538	1,522	1,522	-0.26%	31,200	400億9617万	+1.06%
04/13	1,530	1,545	1,522	1,526	-0.52%	32,500	402億155万	+1.46%
04/10	1,537	1,541	1,526	1,534	-0.07%	24,200	404億1230万	+2.06%
04/09	1,547	1,550	1,530	1,535	-0.26%	35,200	404億3865万	+2.2%
04/08	1,544	1,544	1,529	1,539	+1.18%	35,400	405億4403万	+2.67%
04/07	1,515	1,528	1,481	1,521	+0.4%	47,000	400億6983万	+1.54%
04/06	1,511	1,520	1,510	1,515	0%	13,600	399億1176万	+1.13%
04/03	1,508	1,520	1,501	1,515	+0.46%	22,300	399億1176万	+1.07%
04/02	1,531	1,542	1,503	1,508	-1.57%	25,700	397億2735万	+0.53%
04/01	1,521	1,533	1,515	1,532	+2.2%	29,300	403億5962万	+2.07%
03/31	1,499	1,514	1,487	1,499	-0.46%	31,400	394億9025万	-0.13%
03/30	1,486	1,527	1,473	1,506	-2.71%	135,200	396億7466万	+0.33%
03/27	1,550	1,553	1,535	1,548	+0.32%	209,500	407億8113万	+3.06%
03/27	（空売り報告）GOLDMAN SACHS INTERNATIONAL 187,243株（0.71%）+0.02%
03/26	1,540	1,544	1,523	1,543	+0.78%	112,700	406億4940万	+2.8%
03/25	1,525	1,534	1,513	1,531	+1.93%	91,700	403億3327万	+2.07%
03/25	（空売り報告）GOLDMAN SACHS INTERNATIONAL 182,643株（0.69%）-0.01%
03/24	1,508	1,508	1,481	1,502	+2.11%	76,200	395億6928万	+0.13%
03/23	1,503	1,503	1,460	1,471	-0.27%	152,800	387億5261万	-1.93%
03/23	（空売り報告）GOLDMAN SACHS INTERNATIONAL 184,843株（0.7%）+0.1%
03/19	（IR情報）14:00 人事異動のお知らせ
03/19	1,486	1,500	1,472	1,475	-1.67%	62,400	388億5799万	-1.93%
03/18	1,489	1,500	1,488	1,500	+1.69%	40,600	395億1660万	-0.4%
03/17	1,464	1,475	1,463	1,475	+1.17%	40,900	388億5799万	-2.19%
03/16	1,459	1,463	1,451	1,458	+0.21%	57,900	384億1013万	-3.38%
03/13	1,455	1,467	1,453	1,455	-0.55%	42,600	383億3110万	-3.71%
03/12	1,485	1,485	1,460	1,463	-2.14%	66,700	385億4185万	-3.24%
03/11	1,507	1,507	1,489	1,495	+0.34%	27,400	393億8487万	-1.19%
03/10	1,490	1,502	1,482	1,490	+0.95%	30,300	392億5315万	-1.52%
03/09	1,459	1,478	1,447	1,476	-0.87%	85,100	388億8433万	-2.45%
03/06	1,488	1,497	1,478	1,489	-0.87%	41,900	392億2681万	-1.59%
03/05	1,509	1,514	1,495	1,502	+2.46%	47,300	395億6928万	-0.66%
03/04	1,491	1,491	1,456	1,466	-2.79%	90,600	386億2089万	-3.04%
03/03	1,534	1,534	1,508	1,508	-0.98%	49,600	397億2735万	-0.33%
03/02	1,532	1,539	1,516	1,523	-1.68%	44,000	401億2252万	+0.59%
02/27	1,539	1,549	1,536	1,549	+1.11%	39,800	408億747万	+2.31%
02/26	1,544	1,545	1,532	1,532	-0.07%	41,300	403億5962万	+1.32%
02/26	（空売り報告）Diversified Select Opportunities, LLC 132,700株（0.5%）新規
02/26	（空売り報告）GOLDMAN SACHS INTERNATIONAL 158,547株（0.6%）+0.1%
02/25	1,537	1,545	1,528	1,533	-0.13%	44,500	403億8596万	+1.39%
02/24	1,519	1,539	1,511	1,535	+1.59%	44,000	404億3865万	+1.52%
02/20	1,508	1,517	1,503	1,511	-0.59%	24,600	398億638万	-0.13%
02/19	1,517	1,520	1,503	1,520	+0.2%	34,600	400億4348万	+0.33%
02/18	1,524	1,532	1,514	1,517	-0.2%	31,400	399億6445万	+0.07%
02/17	1,536	1,540	1,519	1,520	-1.23%	22,200	400億4348万	+0.13%
02/16	1,509	1,539	1,500	1,539	+1.99%	32,000	405億4403万	+1.25%
02/13	（IR情報）14:00 2026年3月期第3四半期決算短信〔日本基準〕(連結)
02/13	1,556	1,557	1,505	1,509	-2.77%	35,400	397億5369万	-0.72%
02/12	1,556	1,567	1,551	1,552	+0.58%	33,400	408億8650万	+1.97%
02/10	1,533	1,547	1,530	1,543	+0.85%	22,200	406億4940万	+1.25%
02/09	1,527	1,536	1,518	1,530	+1.19%	37,200	403億693万	+0.33%
02/06	1,500	1,512	1,494	1,512	+0.67%	20,500	398億3273万	-0.98%
02/05	1,508	1,512	1,501	1,502	+0.47%	21,200	395億6928万	-1.83%
02/04	1,490	1,498	1,482	1,495	+0.61%	25,500	393億8487万	-2.42%
02/03	1,492	1,500	1,486	1,486	-0.27%	40,700	391億4777万	-3.19%
02/02	1,497	1,505	1,485	1,490	-0.07%	32,400	392億5315万	-3.12%
02/02	（空売り報告）GOLDMAN SACHS INTERNATIONAL 134,047株（0.5%）新規
01/30	1,469	1,494	1,466	1,491	+1.57%	33,000	392億7950万	-3.18%
01/29	1,475	1,481	1,454	1,468	-0.34%	41,500	386億7357万	-4.8%
01/28	1,493	1,493	1,473	1,473	-1.34%	34,400	388億530万	-4.6%
01/27	1,502	1,509	1,488	1,493	-0.6%	39,200	393億3218万	-3.43%
01/26	1,509	1,511	1,496	1,502	-1.31%	29,900	395億6928万	-2.85%
01/23	1,529	1,533	1,518	1,522	+0.4%	26,300	400億9617万	-1.55%
01/22	1,502	1,529	1,501	1,516	+0.6%	28,600	399億3811万	-2%
01/21	1,511	1,513	1,494	1,507	-1.12%	53,300	397億101万	-2.59%
01/20	1,541	1,541	1,514	1,524	-1.55%	42,900	401億4886万	-1.42%
01/19	1,553	1,558	1,544	1,548	-0.45%	27,800	407億8113万	+0.13%
01/16	1,543	1,556	1,536	1,555	-0.06%	30,300	409億6554万	+0.78%
01/15	1,554	1,563	1,553	1,556	-0.06%	22,700	409億9188万	+0.97%
01/14	1,550	1,567	1,550	1,557	+0.13%	24,300	410億1823万	+1.24%
01/13	1,574	1,579	1,555	1,555	-0.7%	39,700	409億6554万	+1.17%
01/09	1,559	1,570	1,557	1,566	+1.42%	21,200	412億5533万	+1.95%
01/08	1,575	1,575	1,543	1,544	-1.84%	31,900	406億7575万	+0.52%
01/07	1,591	1,597	1,570	1,573	-1.75%	32,000	414億3974万	+2.48%
01/06	1,575	1,608	1,575	1,601	+2.56%	26,000	421億7738万	+4.44%
01/05	1,585	1,588	1,561	1,561	-0.89%	24,700	411億2360万	+2.03%

コンドーテック（7438）のイベントチャート

2026/01/05～2026/06/03

イベント情報＆株価推移

開示資料

決算

株式

チャート