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
03/09	1,251	1,275	1,247	1,252	-3.17%	4,100	109億9381万	+2.04%
03/06	1,300	1,305	1,283	1,293	-0.31%	3,700	113億5383万	+5.72%
03/05	1,280	1,300	1,280	1,297	+1.49%	4,000	113億8895万	+6.4%
03/04	1,283	1,293	1,267	1,278	-1.99%	6,200	112億2211万	+5.19%
03/03	1,309	1,309	1,296	1,304	-0.38%	9,200	114億5042万	+7.68%
03/02	1,300	1,318	1,295	1,309	-1.58%	13,500	114億9432万	+8.63%
02/27	1,298	1,330	1,292	1,330	+2.39%	13,000	116億7873万	+10.93%
02/26	1,271	1,299	1,270	1,299	+1.72%	10,400	114億651万	+8.98%
02/25	1,288	1,288	1,271	1,277	+0.63%	7,300	112億1333万	+7.67%
02/24	1,274	1,282	1,256	1,269	-0.31%	7,000	111億4308万	+7.36%
02/20	1,280	1,280	1,260	1,273	-0.93%	9,000	111億7821万	+8.16%
02/19	1,257	1,300	1,245	1,285	+9.36%	55,800	112億8358万	+9.64%
02/18	15:30 株式分割及び株式分割に伴う定款の一部変更に関するお知らせ
02/18	1,170	1,186	1,170	1,175	+0.43%	3,600	103億1767万	+0.77%
02/17	1,164	1,180	1,163	1,170	+0.43%	2,600	102億7377万	+0.52%
02/16	1,161	1,177	1,160	1,165	-1.19%	5,800	102億2986万	+0.34%
02/13	15:30 組織変更及び人事異動に関するお知らせ
02/13	15:30 2026年3月期第3四半期決算短信〔日本基準〕(連結)
02/13	1,164	1,179	1,164	1,179	+1.2%	3,700	103億5279万	+1.73%
02/12	1,180	1,180	1,165	1,165	-0.26%	4,400	102億2986万	+0.78%
02/10	1,178	1,178	1,168	1,168	-0.6%	1,700	102億5620万	+1.21%
02/09	1,160	1,177	1,160	1,175	+1.64%	3,200	103億1767万	+2%
02/06	1,148	1,156	1,135	1,156	-0.34%	4,700	101億5083万	+0.61%
02/05	1,158	1,165	1,148	1,160	-0.77%	5,500	101億8596万	+1.13%
02/04	1,167	1,249	1,144	1,169	+0.26%	13,400	102億6498万	+2.1%
02/03	1,180	1,182	1,166	1,166	-0.93%	1,500	102億3864万	+2.1%
02/02	1,178	1,179	1,170	1,177	+0.09%	1,300	103億3523万	+3.25%
01/30	1,168	1,176	1,166	1,176	+0.68%	1,200	103億2645万	+3.52%
01/29	1,179	1,179	1,168	1,168	-0.93%	2,500	102億5620万	+3.18%
01/28	1,196	1,197	1,177	1,179	-1.5%	1,600	103億5279万	+4.34%
01/27	1,190	1,199	1,178	1,197	+1.96%	6,400	105億1085万	+6.31%
01/26	1,161	1,174	1,160	1,174	+0.6%	2,700	103億889万	+4.63%
01/23	1,170	1,170	1,157	1,167	+0.6%	3,300	102億4742万	+4.38%
01/22	1,150	1,163	1,150	1,160	+1.22%	1,600	101億8596万	+3.94%
01/21	1,152	1,157	1,146	1,146	-1.63%	3,000	100億6302万	+2.96%
01/20	1,157	1,167	1,151	1,165	+0.69%	2,500	102億2986万	+4.95%
01/19	1,174	1,174	1,152	1,157	+0.61%	1,700	101億5961万	+4.52%
01/16	1,155	1,163	1,137	1,150	-0.43%	4,600	100億9815万	+4.07%
01/15	1,133	1,155	1,133	1,155	+2.48%	4,700	101億4205万	+4.71%
01/14	1,120	1,130	1,120	1,127	+0.63%	3,800	98億9618万	+2.45%
01/13	1,116	1,120	1,104	1,120	+1.73%	2,700	98億3472万	+2%
01/09	1,118	1,118	1,101	1,101	-1.61%	4,100	96億6788万	+0.46%
01/08	1,113	1,119	1,113	1,119	+0.72%	1,900	98億2593万	+2.1%
01/07	1,112	1,116	1,110	1,111	-0.63%	2,000	97億5569万	+1.55%
01/06	1,109	1,120	1,107	1,118	+1.27%	5,700	98億1715万	+2.29%
01/05	1,109	1,109	1,099	1,104	-0.45%	5,700	96億9422万	+1.1%
2025
12/30	1,110	1,110	1,099	1,109	-0.09%	2,200	97億3812万	+1.65%
12/29	1,109	1,110	1,107	1,110	+0.91%	1,600	97億4691万	+1.93%
12/26	1,105	1,110	1,100	1,100	0%	7,200	96億5910万	+1.2%
12/25	1,100	1,104	1,096	1,100	0%	4,900	96億5910万	+1.38%
12/24	1,100	1,107	1,098	1,100	+1.01%	2,000	96億5910万	+1.48%
12/23	1,087	1,090	1,087	1,089	+0.37%	700	95億6250万	+0.65%
12/22	1,100	1,100	1,085	1,085	-1.36%	1,900	95億2738万	+0.46%
12/19	1,087	1,100	1,086	1,100	+1.2%	800	96億5910万	+1.85%
12/18	1,102	1,102	1,087	1,087	-0.64%	1,700	95億4494万	+0.74%
12/17	1,102	1,102	1,093	1,094	+0.55%	6,100	96億641万	+1.3%
12/16	1,097	1,097	1,088	1,088	-0.91%	700	95億5372万	+0.83%
12/15	1,082	1,098	1,082	1,098	+0.73%	2,800	96億4153万	+1.76%
12/12	1,083	1,090	1,083	1,090	+0.93%	700	95億7129万	+1.11%
12/11	1,091	1,091	1,080	1,080	-0.64%	2,200	94億8348万	+0.28%
12/10	1,094	1,094	1,087	1,087	-0.55%	1,000	95億4494万	+1.02%
12/09	1,096	1,103	1,092	1,093	-0.64%	2,900	95億9763万	+1.67%
12/08	1,090	1,115	1,086	1,100	+1.57%	12,300	96億5910万	+2.42%
12/05	1,078	1,085	1,078	1,083	+0.09%	3,400	95億982万	+1.03%
12/04	1,081	1,086	1,081	1,082	+0.09%	2,400	95億104万	+1.12%
12/03	1,081	1,086	1,081	1,081	-0.55%	2,500	94億9226万	+1.22%
12/02	1,088	1,088	1,085	1,087	+0.65%	2,900	95億4494万	+1.97%
12/01	1,090	1,094	1,080	1,080	-0.37%	3,900	94億8348万	+1.5%
11/28	1,079	1,084	1,078	1,084	+0.37%	4,300	95億1860万	+2.07%
11/27	1,078	1,083	1,072	1,080	0%	4,700	94億8348万	+1.89%
11/26	1,065	1,080	1,065	1,080	+1.41%	3,300	94億8348万	+2.08%
11/25	1,072	1,089	1,060	1,065	-0.37%	5,600	93億5176万	+0.76%
11/21	1,049	1,070	1,049	1,069	+1.62%	2,400	93億8688万	+1.23%
11/20	1,054	1,058	1,052	1,052	-0.28%	2,100	92億3761万	-0.38%
11/19	15:30 完全子会社の吸収合併(簡易合併・略式合併)に関するお知らせ
11/19	1,059	1,059	1,050	1,055	+0.48%	2,100	92億6395万	-0.09%
11/18	1,064	1,064	1,050	1,050	-1.13%	3,000	92億2005万	-0.57%
11/17	1,073	1,073	1,059	1,062	-0.75%	2,900	93億2542万	+0.38%
11/14	1,074	1,118	1,069	1,070	-0.47%	7,900	93億9567万	+1.04%
11/13	13:40 2026年3月期第2四半期(中間期)決算補足資料
11/13	13:40 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結)
11/13	1,114	1,120	1,066	1,075	-3.5%	22,100	94億3957万	+1.51%
11/12	1,079	1,114	1,079	1,114	+3.44%	4,300	97億8203万	+5.19%
11/11	1,074	1,090	1,074	1,077	+0.28%	2,400	94億5713万	+1.99%
11/10	1,069	1,074	1,068	1,074	+0.47%	1,400	94億3079万	+1.8%
11/07	1,065	1,080	1,065	1,069	-0.56%	2,600	93億8688万	+1.33%
11/06	1,070	1,080	1,063	1,075	+0.75%	4,300	94億3957万	+1.99%
11/05	1,070	1,072	1,056	1,067	+0.85%	4,800	93億6932万	+1.23%
11/04	1,074	1,075	1,051	1,058	+0.67%	22,800	92億9029万	+0.28%
10/31	1,057	1,062	1,049	1,051	+0.1%	6,200	92億2883万	-0.47%
10/30	1,052	1,054	1,044	1,050	+0.48%	3,000	92億2005万	-0.57%
10/29	1,040	1,056	1,040	1,045	+0.77%	5,800	91億7614万	-1.04%
10/28	1,035	1,041	1,032	1,037	+0.48%	1,400	91億589万	-1.89%
10/27	1,039	1,039	1,029	1,032	0%	5,800	90億6199万	-2.37%
10/24	1,035	1,035	1,013	1,032	+0.1%	8,100	90億6199万	-2.46%
10/23	1,036	1,036	1,012	1,031	-0.48%	6,800	90億5321万	-2.64%
10/22	1,034	1,036	1,025	1,036	+0.1%	2,600	90億9711万	-2.26%
10/21	1,040	1,040	1,013	1,035	-1.05%	13,200	90億8833万	-2.36%
10/20	1,054	1,055	1,040	1,046	-0.38%	4,100	91億8492万	-1.41%
10/17	1,064	1,064	1,050	1,050	-0.1%	1,400	92億2005万	-1.04%
10/16	1,058	1,061	1,051	1,051	-0.66%	800	92億2883万	-1.04%
10/15	1,036	1,060	1,036	1,058	+0.57%	3,700	92億9029万	-0.38%
10/14	1,066	1,082	1,052	1,052	-3.66%	7,500	92億3761万	-0.85%
10/10	1,090	1,100	1,071	1,092	+0.18%	5,600	95億8885万	+2.92%
10/09	1,080	1,090	1,080	1,090	+1.02%	6,100	95億7129万	+2.93%
10/08	1,076	1,080	1,067	1,079	-0.09%	2,300	94億7469万	+2.08%

竹田iP HD（7875）のIR情報・決算資料

2025/10/08～2026/03/09

IR情報＆株価推移

開示資料

決算

株式

チャート