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
10/02	548	646	548	640	+17.22%	110,500	-	+10.15%
10/01	554	564	546	546	-1.44%	7,900	-	-5.04%
09/30	545	570	545	554	+0.73%	13,000	-	-3.32%
09/29	568	568	542	550	-4.18%	16,500	-	-3.68%
09/29	（空売り報告）GOLDMAN SACHS INTERNATIONAL 48,100株（0.8%）+0.04%
09/28	541	580	536	574	+7.29%	54,000	-	+1.06%
09/28	（空売り報告）GOLDMAN SACHS INTERNATIONAL 45,600株（0.76%）+0.12%
09/25	542	542	530	535	-1.83%	10,000	-	-5.31%
09/24	551	552	536	545	-0.91%	20,400	-	-3.37%
09/18	556	567	550	550	-0.72%	9,900	-	-2.31%
09/17	564	570	554	554	-1.95%	17,500	-	-1.6%
09/17	（空売り報告）GOLDMAN SACHS INTERNATIONAL 38,400株（0.64%）+0.05%
09/16	586	586	561	565	-3.75%	10,500	-	+0.53%
09/15	567	590	565	587	+3.53%	26,700	-	+5.39%
09/14	604	604	550	567	-4.55%	36,200	-	+2.72%
09/14	（空売り報告）GOLDMAN SACHS INTERNATIONAL 35,900株（0.59%）-0.02%
09/11	624	629	585	594	-3.26%	42,700	-	+8.59%
09/11	（空売り報告）GOLDMAN SACHS INTERNATIONAL 36,900株（0.61%）+0.03%
09/10	589	625	573	614	+2.68%	56,200	-	+13.49%
09/10	（空売り報告）GOLDMAN SACHS INTERNATIONAL 35,300株（0.58%）-0.05%
09/09	560	598	550	598	+7.55%	101,300	-	+11.78%
09/08	603	603	552	556	-9.3%	134,300	-	+5.1%
09/07	622	660	609	613	-4.52%	91,100	-	+16.98%
09/07	（空売り報告）GOLDMAN SACHS INTERNATIONAL 37,800株（0.63%）再IN
09/04	623	699	612	642	+6.47%	473,200	-	+24.42%
09/03	（IR情報）16:00 2027年3月期第1四半期投資家のみなさまからのご質問と当社見解
09/03	622	680	583	603	+1.86%	418,000	-	+18.93%
09/02	637	653	579	592	-18.57%	339,500	-	+18.4%
09/01	627	727	610	727	+15.95%	855,700	-	+47.46%
08/31	517	627	495	627	+18.98%	277,600	-	+30.63%
08/28	546	556	527	527	-4.87%	15,500	-	+11.65%
08/27	503	557	503	554	+10.58%	52,500	-	+18.38%
08/26	500	521	500	501	+0.2%	15,000	-	+8.21%
08/25	493	505	485	500	+3.09%	9,500	-	+8.46%
08/24	505	505	485	485	-4.53%	15,900	-	+5.66%
08/21	480	541	480	508	+4.1%	51,400	-	+11.4%
08/20	481	515	480	488	-0.2%	18,200	-	+7.73%
08/19	510	510	468	489	-3.36%	25,900	-	+8.43%
08/18	497	511	495	506	-2.13%	20,400	-	+12.69%
08/17	566	588	505	517	-8.66%	70,700	-	+15.92%
08/14	（IR情報）15:30 2027年3月期第1四半期決算説明会資料
08/14	（IR情報）15:30 2027年3月期第1四半期決算短信〔日本基準〕(連結)
08/14	529	607	512	566	+7.2%	132,300	-	+27.77%
08/13	453	528	452	528	+17.86%	55,500	-	+20.55%
08/12	453	453	438	448	+0.67%	3,600	-	+2.99%
08/10	446	449	441	445	+1.14%	1,400	-	+2.53%
08/07	446	447	440	440	-2.44%	1,100	-	+1.38%
08/06	448	458	445	451	-0.22%	900	-	+3.92%
08/05	450	473	435	452	+0.44%	14,200	-	+4.15%
08/04	432	475	428	450	+4.65%	19,700	-	+3.93%
08/03	422	435	422	430	+1.9%	6,100	-	-0.46%
08/03	（空売り報告）モルガン・スタンレーMUFG証券 29,700株（0.49%）-0.05%義務消失
07/31	421	429	421	422	+0.24%	1,500	-	-2.09%
07/30	414	423	411	421	+0.96%	4,700	-	-2.32%
07/29	422	422	414	417	+0.72%	4,800	-	-3.25%
07/28	416	417	414	414	-1.9%	3,700	-	-3.94%
07/27	416	422	416	422	+0.48%	5,100	-	-2.31%
07/24	424	424	418	420	-0.94%	7,900	-	-3%
07/23	435	435	424	424	-2.53%	19,800	-	-2.53%
07/22	447	447	435	435	-1.36%	7,100	-	-0.23%
07/21	439	445	439	441	-1.34%	17,500	-	+1.15%
07/17	433	464	410	447	+5.18%	34,800	-	+2.76%
07/16	440	440	425	425	-1.62%	16,600	-	-2.52%
07/15	429	446	428	432	+0.7%	6,900	-	-1.14%
07/14	427	436	425	429	-0.69%	14,500	-	-2.5%
07/13	432	442	427	432	0%	14,000	-	-2.48%
07/10	441	449	429	432	-2.48%	9,500	-	-2.48%
07/09	431	452	431	443	-0.89%	5,300	-	0%
07/08	459	459	447	447	-1.32%	10,400	-	+0.9%
07/07	431	453	419	453	+5.1%	25,400	-	+2.03%
07/06	441	449	431	431	-2.27%	6,600	-	-3.15%
07/03	439	454	425	441	-1.34%	36,300	-	-1.34%
07/02	454	454	436	447	+0.22%	11,500	-	-0.22%
07/01	429	449	429	446	+3.96%	14,800	-	-0.89%
06/30	431	433	423	429	+1.42%	10,600	-	-5.3%
06/29	414	425	413	423	+2.42%	5,600	-	-7.64%
06/26	412	420	408	413	+0.49%	7,400	-	-10.41%
06/25	408	414	408	411	-0.48%	4,700	-	-11.99%
06/24	（IR情報）15:30 事業計画及び成長可能性に関する事項
06/24	421	421	411	413	-1.67%	13,200	-	-12.68%
06/23	432	432	415	420	-3.89%	24,600	-	-12.32%
06/22	460	460	434	437	-3.96%	9,100	-	-10.08%
06/19	470	470	446	455	-1.52%	11,600	-	-7.33%
06/19	（空売り報告）モルガン・スタンレーMUFG証券 32,600株（0.54%）-0.07%
06/18	474	482	446	462	-0.86%	23,200	-	-6.85%
06/17	420	483	413	466	+10.43%	41,500	-	-7.72%
06/16	430	437	421	422	-1.17%	8,900	-	-17.74%
06/15	443	447	425	427	-6.97%	27,800	-	-18.2%
06/15	（空売り報告）モルガン・スタンレーMUFG証券 36,800株（0.61%）+0.02%
06/12	462	465	439	459	-0.65%	32,100	-	-13.72%
06/12	（空売り報告）モルガン・スタンレーMUFG証券 35,500株（0.59%）再IN
06/11	484	495	451	462	-9.77%	51,700	-	-14.44%
06/10	517	579	500	512	+2.61%	286,400	-	-6.4%
06/09	419	499	417	499	+19.09%	91,700	-	-9.76%
06/08	428	428	413	419	-2.33%	16,100	-	-24.91%
06/05	（IR情報）15:30 2026年3月期通期決算投資家のみなさまからのご質問と当社見解
06/05	450	450	409	429	-4.88%	33,600	-	-24.34%
06/04	470	474	450	451	-4.04%	5,900	-	-21.57%
06/03	477	485	468	470	-3.09%	4,700	-	-19.38%
06/02	478	486	466	485	+2.75%	6,500	-	-17.66%
06/01	489	489	458	472	-2.28%	7,600	-	-20.81%
05/29	492	494	479	483	-0.21%	16,600	-	-19.77%
05/28	534	534	475	484	-9.36%	54,200	-	-20.39%
05/27	538	549	529	534	+0.75%	15,300	-	-13.03%
05/26	520	544	520	530	+1.53%	13,300	-	-14.24%
05/25	555	555	522	522	-6.79%	19,600	-	-16.08%
05/22	561	575	557	560	-0.18%	6,800	-	-10.69%
05/21	553	578	553	561	+1.45%	13,600	-	-10.95%
05/20	579	579	530	553	-6.11%	25,900	-	-12.64%
05/19	563	589	563	589	+4.62%	17,700	-	-7.39%
05/18	580	582	541	563	-3.6%	21,000	-	-11.62%
05/15	624	657	584	584	-14.62%	56,800	-	-8.32%
05/14	（IR情報）15:30 2026年3月期通期決算説明会資料
05/14	（IR情報）15:30 2026年3月期決算短信〔日本基準〕(連結)
05/14	670	697	668	684	+0.59%	32,900	-	+7.21%
05/13	645	681	645	680	+5.43%	38,200	-	+7.26%
05/12	652	665	645	645	-2.57%	7,400	-	+2.54%
05/11	672	672	634	662	-0.9%	16,700	-	+5.75%
05/11	（空売り報告）GOLDMAN SACHS INTERNATIONAL 28,800株（0.48%）-0.11%義務消失

いつも（7694）のイベントチャート

2026/05/11～2026/10/02

イベント情報＆株価推移

開示資料

決算

株式

チャート