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
10/27	870	873	863	864	+0.23%	2,200	-	-1.03%
10/26	892	892	844	862	-2.16%	10,100	-	-1.6%
10/23	875	881	850	881	+0.69%	6,600	-	+0.34%
10/22	879	879	858	875	-1.13%	1,600	-	-0.57%
10/21	845	885	845	885	+6.63%	2,300	-	+0.45%
10/20	828	835	828	830	-0.48%	2,300	-	-6%
10/19	825	846	825	834	-0.24%	2,500	-	-6.08%
10/16	830	841	827	836	+1.09%	5,900	-	-6.28%
10/15	835	835	827	827	-0.96%	2,800	-	-7.6%
10/14	839	839	831	835	+0.48%	800	-	-7.02%
10/13	825	839	825	831	+0.85%	3,900	-	-7.77%
10/09	822	837	822	824	+0.24%	2,900	-	-8.75%
10/08	827	832	822	822	-0.6%	10,600	-	-9.27%
10/07	847	848	824	827	-3.27%	10,400	-	-9.02%
10/06	857	865	855	855	-1.04%	6,100	-	-6.35%
10/05	899	899	858	864	-2.26%	8,700	-	-5.57%
10/02	908	908	879	884	-1.01%	4,500	-	-3.6%
10/01	（IR情報）10:00 持株会社体制への移行完了及び商号変更に関するお知らせ
10/01	887	900	881	893	+1.82%	6,800	-	-2.72%
09/30	895	896	851	877	-1.68%	17,400	-	-4.36%
09/29	936	936	887	892	-3.15%	10,100	-	-2.62%
09/28	953	953	921	921	-3.26%	10,300	-	+0.66%
09/25	949	954	932	952	+0.63%	7,700	-	+4.27%
09/24	953	953	922	946	0%	12,800	-	+4.19%
09/18	955	955	946	946	-0.94%	3,600	-	+4.53%
09/17	954	957	950	955	+0.32%	2,900	-	+6.35%
09/16	914	952	914	952	+3.93%	4,600	-	+7.09%
09/15	911	917	909	916	+0.55%	1,400	-	+3.85%
09/14	937	937	911	911	-1.19%	5,300	-	+4.11%
09/11	923	940	915	922	-0.65%	11,500	-	+6.34%
09/10	953	953	927	928	-2.62%	6,800	-	+8.03%
09/09	924	958	924	953	+3.25%	19,500	-	+11.99%
09/08	915	923	910	923	+0.87%	6,700	-	+9.62%
09/07	908	915	908	915	+0.77%	4,300	-	+9.58%
09/04	891	909	891	908	+1.11%	5,400	-	+9.79%
09/03	892	898	884	898	+0.22%	2,100	-	+9.51%
09/02	881	896	881	896	+1.13%	6,100	-	+10.34%
09/01	889	903	884	886	-1.23%	10,900	-	+10.06%
08/31	917	923	891	897	-3.03%	27,200	-	+12.27%
08/28	915	943	912	925	+1.2%	21,500	-	+16.79%
08/27	920	920	891	914	-0.54%	25,700	-	+16.43%
08/26	909	939	892	919	+1.88%	45,600	-	+18.12%
08/25	861	902	860	902	+3.8%	15,700	-	+16.99%
08/24	855	876	854	869	+1.64%	6,900	-	+13.74%
08/21	872	880	855	855	-2.06%	7,400	-	+12.5%
08/20	843	886	843	873	+2.11%	20,300	-	+15.48%
08/19	841	869	837	855	+1.54%	27,400	-	+13.85%
08/18	849	853	842	842	-2.55%	13,700	-	+12.72%
08/17	810	873	800	864	+12.5%	112,200	-	+15.97%
08/14	（IR情報）16:00 2027年3月期第1四半期決算説明資料
08/14	（IR情報）16:00 2027年3月期第1四半期決算短信〔日本基準〕(連結)
08/14	760	775	758	768	+3.36%	10,200	-	+3.64%
08/13	780	780	743	743	-1.72%	8,900	-	+0.41%
08/12	745	791	740	756	+2.02%	24,800	-	+2.16%
08/10	735	741	729	741	+0.82%	6,700	-	+0.41%
08/07	725	735	720	735	+2.23%	4,800	-	-0.27%
08/06	727	727	719	719	-0.96%	2,900	-	-2.31%
08/05	729	729	723	726	-0.82%	3,900	-	-1.49%
08/04	738	742	725	732	-0.14%	5,400	-	-0.81%
08/03	732	735	723	733	+1.24%	5,400	-	-0.54%
07/31	736	736	724	724	-0.41%	10,000	-	-1.5%
07/30	710	742	710	727	+2.68%	5,300	-	-0.95%
07/29	723	730	707	708	-2.07%	14,400	-	-3.28%
07/28	740	740	723	723	-0.55%	3,500	-	-1.09%
07/27	723	742	723	727	+0.55%	8,000	-	-0.41%
07/24	743	743	718	723	-1.9%	10,300	-	-0.69%
07/23	737	745	737	737	0%	2,700	-	+1.52%
07/22	752	752	737	737	-1.07%	1,600	-	+1.66%
07/21	763	763	736	745	-0.4%	5,200	-	+2.9%
07/17	770	770	743	748	-2.98%	5,700	-	+3.31%
07/16	736	771	736	771	+4.76%	3,100	-	+6.64%
07/15	751	751	735	736	-2.26%	10,200	-	+2.08%
07/14	784	784	753	753	-2.08%	6,400	-	+4.29%
07/13	776	795	769	769	-0.9%	11,500	-	+6.22%
07/10	770	776	760	776	+0.91%	9,800	-	+6.89%
07/09	750	769	750	769	+2.4%	7,200	-	+5.78%
07/08	739	763	739	751	+2.04%	29,600	-	+3.44%
07/07	720	739	720	736	+3.37%	14,600	-	+1.24%
07/06	729	730	712	712	-0.84%	11,000	-	-2.2%
07/03	708	728	706	718	+1.41%	11,700	-	-1.78%
07/02	740	740	708	708	-4.07%	20,900	-	-3.54%
07/01	735	738	724	738	0%	16,000	-	+0.27%
06/30	（IR情報）10:30 支配株主等に関する事項について
06/30	727	738	720	738	+2.5%	22,600	-	+0.27%
06/29	（IR情報）16:00 代表取締役の異動に関するお知らせ
06/29	689	729	689	720	+4.5%	27,900	-	-2.17%
06/26	690	694	685	689	+0.29%	24,000	-	-6.51%
06/25	684	687	682	687	+0.44%	15,100	-	-7.16%
06/24	683	687	682	684	-0.15%	18,500	-	-7.94%
06/23	682	686	681	685	-0.15%	7,200	-	-8.42%
06/22	686	686	681	686	+0.44%	30,700	-	-8.9%
06/19	687	687	681	683	0%	30,800	-	-9.78%
06/18	688	688	669	683	-3.39%	190,900	-	-10.13%
06/17	708	714	707	707	-1.26%	47,100	-	-7.1%
06/16	725	735	715	716	-2.05%	23,700	-	-5.91%
06/15	719	743	717	731	+1.67%	14,300	-	-3.94%
06/12	（IR情報）14:30 九州電力株式会社との業務提携に関するお知らせ
06/12	726	840	715	719	-1.51%	107,000	-	-5.39%
06/11	746	750	727	730	-3.82%	15,700	-	-3.95%
06/10	789	789	755	759	-5.6%	3,600	-	-0.13%
06/09	811	811	771	804	-0.62%	4,500	-	+6.07%
06/08	803	809	783	809	+0.62%	5,200	-	+7.15%
06/05	778	804	763	804	+5.37%	5,400	-	+6.77%
06/04	770	780	740	763	0%	5,000	-	+1.6%
06/03	772	781	760	763	-0.91%	2,600	-	+1.73%
06/02	786	786	770	770	-2.04%	2,000	-	+2.67%
05/28	（IR情報）16:00 持株会社体制への移行に伴う新設分割及び定款変更(事業目的の変更)に関するお知らせ

交換できるくん（7695）のイベントチャート

2026/06/02～2026/10/27

イベント情報＆株価推移

開示資料

決算

株式

チャート