イベントチャート
2025/08/21～2026/01/20
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 | ||||||||
| 01/20 | 611 | 617 | 611 | 611 | 0% | 6,200 | 24億5791万 | +6.26% |
| 01/19 | 597 | 617 | 597 | 611 | +2.52% | 7,700 | 24億5791万 | +6.63% |
| 01/16 | 604 | 604 | 595 | 596 | +0.34% | 4,800 | 23億9757万 | +4.38% |
| 01/15 | 594 | 606 | 591 | 594 | +0.85% | 6,600 | 23億8952万 | +4.21% |
| 01/14 | 591 | 594 | 586 | 589 | 0% | 5,900 | 23億6941万 | +3.51% |
| 01/13 | 581 | 594 | 581 | 589 | +1.55% | 9,500 | 23億6941万 | +3.7% |
| 01/09 | 575 | 582 | 575 | 580 | +0.87% | 6,900 | 23億3320万 | +2.29% |
| 01/08 | 577 | 577 | 573 | 575 | 0% | 2,900 | 23億1309万 | +1.59% |
| 01/07 | 573 | 575 | 571 | 575 | +0.35% | 5,700 | 23億1309万 | +1.77% |
| 01/06 | 575 | 580 | 572 | 573 | -0.35% | 4,000 | 23億504万 | +1.6% |
| 01/05 | 579 | 579 | 564 | 575 | +1.05% | 13,800 | 23億1309万 | +2.13% |
| 2025 | ||||||||
| 12/30 | 583 | 583 | 562 | 569 | -1.04% | 30,000 | 22億8895万 | +1.25% |
| 12/29 | 574 | 577 | 566 | 575 | +1.05% | 8,700 | 23億1309万 | +2.31% |
| 12/26 | 564 | 571 | 561 | 569 | +1.43% | 7,100 | 22億8895万 | +1.43% |
| 12/25 | 566 | 566 | 560 | 561 | 0% | 4,700 | 22億5677万 | +0.18% |
| 12/24 | 568 | 568 | 560 | 561 | -0.53% | 7,500 | 22億5677万 | +0.18% |
| 12/23 | 563 | 564 | 563 | 564 | +0.18% | 700 | 22億6884万 | +0.89% |
| 12/22 | 568 | 568 | 561 | 563 | -0.35% | 8,900 | 22億6482万 | +0.72% |
| 12/19 | 564 | 565 | 558 | 565 | 0% | 6,500 | 22億7286万 | +1.07% |
| 12/18 | 561 | 567 | 560 | 565 | +0.71% | 2,300 | 22億7286万 | +1.07% |
| 12/17 | 564 | 564 | 555 | 561 | +0.54% | 6,200 | 22億5677万 | +0.36% |
| 12/16 | 568 | 568 | 557 | 558 | -1.76% | 5,500 | 22億4470万 | -0.18% |
| 12/15 | 568 | 568 | 565 | 568 | +0.53% | 1,800 | 22億8493万 | +1.61% |
| 12/12 | 568 | 569 | 560 | 565 | -0.35% | 4,300 | 22億7286万 | +1.25% |
| 12/11 | 562 | 567 | 562 | 567 | +0.89% | 2,200 | 22億8091万 | +1.61% |
| 12/10 | 568 | 570 | 562 | 562 | -0.88% | 10,900 | 22億6079万 | +0.9% |
| 12/09 | 568 | 568 | 560 | 567 | +0.18% | 2,600 | 22億8091万 | +1.8% |
| 12/08 | 566 | 567 | 563 | 566 | +0.71% | 2,800 | 22億7689万 | +1.8% |
| 12/05 | 559 | 563 | 558 | 562 | +0.54% | 1,800 | 22億6079万 | +1.26% |
| 12/04 | 559 | 561 | 558 | 559 | 0% | 2,100 | 22億4873万 | +0.9% |
| 12/03 | 559 | 566 | 551 | 559 | +0.54% | 8,800 | 22億4873万 | +1.08% |
| 12/02 | 558 | 565 | 551 | 556 | -0.18% | 6,800 | 22億3666万 | +0.54% |
| 12/01 | 553 | 557 | 553 | 557 | +0.91% | 2,600 | 22億4068万 | +0.91% |
| 11/28 | 556 | 557 | 551 | 552 | -0.72% | 2,800 | 22億2057万 | 0% |
| 11/27 | 554 | 556 | 553 | 556 | +0.54% | 2,100 | 22億3666万 | +0.91% |
| 11/26 | 553 | 557 | 550 | 553 | +0.55% | 3,600 | 22億2459万 | +0.36% |
| 11/25 | 557 | 558 | 550 | 550 | -1.26% | 5,100 | 22億1252万 | 0% |
| 11/21 | 554 | 557 | 554 | 557 | +1.27% | 1,800 | 22億4068万 | +1.09% |
| 11/20 | 555 | 555 | 550 | 550 | -0.54% | 2,400 | 22億1252万 | 0% |
| 11/19 | 553 | 553 | 553 | 553 | +0.18% | 500 | 22億2459万 | +0.55% |
| 11/18 | 557 | 557 | 550 | 552 | -0.9% | 2,300 | 22億2057万 | +0.36% |
| 11/17 | 559 | 561 | 553 | 557 | -0.89% | 3,800 | 22億4068万 | +1.27% |
| 11/14 | 560 | 562 | 559 | 562 | +0.36% | 1,700 | 22億6079万 | +2.18% |
| 11/13 | 563 | 565 | 555 | 560 | +0.18% | 2,900 | 22億5275万 | +2% |
| 11/12 | 563 | 563 | 557 | 559 | -0.71% | 3,900 | 22億4873万 | +2.01% |
| 11/11 | 562 | 563 | 557 | 563 | +1.08% | 2,500 | 22億6482万 | +2.74% |
| 11/10 | 557 | 557 | 552 | 557 | 0% | 2,000 | 22億4068万 | +1.83% |
| 11/07 | 555 | 557 | 552 | 557 | +0.36% | 2,000 | 22億4068万 | +1.83% |
| 11/06 | 548 | 555 | 548 | 555 | +0.91% | 1,900 | 22億3263万 | +1.65% |
| 11/05 | 551 | 551 | 548 | 550 | 0% | 2,100 | 22億1252万 | +0.73% |
| 11/04 | 545 | 550 | 543 | 550 | +1.85% | 5,500 | 22億1252万 | +0.73% |
| 10/31 | （IR情報）12:00 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(非連結) | |||||||
| 10/31 | 545 | 571 | 540 | 540 | -0.74% | 12,300 | 21億7229万 | -1.1% |
| 10/30 | 540 | 544 | 539 | 544 | +0.37% | 3,700 | 21億8838万 | -0.55% |
| 10/29 | 543 | 543 | 541 | 542 | -0.37% | 1,900 | 21億8034万 | -0.91% |
| 10/28 | 545 | 545 | 544 | 544 | -0.18% | 1,300 | 21億8838万 | -0.37% |
| 10/27 | 544 | 546 | 542 | 545 | +0.55% | 2,000 | 21億9241万 | -0.18% |
| 10/24 | 542 | 545 | 542 | 542 | 0% | 1,100 | 21億8034万 | -0.73% |
| 10/23 | 543 | 545 | 542 | 542 | -0.18% | 1,500 | 21億8034万 | -0.73% |
| 10/22 | 543 | 546 | 543 | 543 | 0% | 1,800 | 21億8436万 | -0.55% |
| 10/21 | 548 | 548 | 543 | 543 | -0.37% | 4,100 | 21億8436万 | -0.73% |
| 10/20 | 545 | 551 | 544 | 545 | -2.5% | 10,000 | 21億9241万 | -0.55% |
| 10/17 | 548 | 585 | 548 | 559 | +2.01% | 8,200 | 22億4873万 | +2.01% |
| 10/16 | 550 | 550 | 544 | 548 | +1.48% | 2,400 | 22億448万 | 0% |
| 10/15 | 551 | 552 | 540 | 540 | -1.46% | 4,600 | 21億7229万 | -1.64% |
| 10/14 | 547 | 548 | 543 | 548 | -0.54% | 2,900 | 22億448万 | -0.18% |
| 10/10 | 549 | 551 | 546 | 551 | +0.36% | 1,700 | 22億1654万 | +0.36% |
| 10/09 | 550 | 550 | 548 | 549 | +0.18% | 900 | 22億850万 | 0% |
| 10/08 | 543 | 548 | 543 | 548 | +1.29% | 2,300 | 22億448万 | -0.36% |
| 10/07 | 542 | 545 | 540 | 541 | -0.18% | 2,000 | 21億7632万 | -1.81% |
| 10/06 | 548 | 549 | 534 | 542 | -1.09% | 7,900 | 21億8034万 | -1.63% |
| 10/03 | 547 | 550 | 545 | 548 | +0.18% | 1,100 | 22億448万 | -0.72% |
| 10/02 | 543 | 548 | 543 | 547 | +0.74% | 900 | 22億45万 | -1.08% |
| 10/01 | 558 | 558 | 543 | 543 | -2.86% | 3,800 | 21億8436万 | -1.99% |
| 09/30 | 555 | 559 | 553 | 559 | +0.54% | 2,900 | 22億4873万 | +0.72% |
| 09/29 | 555 | 556 | 553 | 556 | +1.09% | 2,100 | 22億3666万 | +0.18% |
| 09/26 | 547 | 550 | 540 | 550 | +0.73% | 2,500 | 22億1252万 | -0.9% |
| 09/25 | 542 | 546 | 542 | 546 | +0.74% | 1,000 | 21億9643万 | -1.62% |
| 09/24 | 539 | 542 | 537 | 542 | +1.12% | 3,200 | 21億8034万 | -2.52% |
| 09/22 | 538 | 538 | 534 | 536 | 0% | 5,400 | 21億5620万 | -3.6% |
| 09/19 | 547 | 547 | 535 | 536 | -2.01% | 9,800 | 21億5620万 | -3.77% |
| 09/18 | 547 | 549 | 547 | 547 | -0.18% | 900 | 22億45万 | -1.97% |
| 09/17 | 548 | 549 | 546 | 548 | +0.18% | 2,500 | 22億448万 | -1.97% |
| 09/16 | 559 | 559 | 546 | 547 | -2.15% | 8,400 | 22億45万 | -2.15% |
| 09/12 | 563 | 563 | 559 | 559 | -0.36% | 2,000 | 22億4873万 | -0.18% |
| 09/11 | 557 | 561 | 557 | 561 | +0.72% | 1,500 | 22億5677万 | 0% |
| 09/10 | 558 | 559 | 556 | 557 | -0.18% | 1,800 | 22億4068万 | -0.71% |
| 09/09 | 558 | 558 | 556 | 558 | +0.54% | 1,700 | 22億4470万 | -0.53% |
| 09/08 | 552 | 555 | 551 | 555 | +0.73% | 1,500 | 22億3263万 | -1.25% |
| 09/05 | 552 | 555 | 550 | 551 | -0.18% | 2,700 | 22億1654万 | -1.96% |
| 09/04 | 557 | 558 | 552 | 552 | -1.08% | 2,000 | 22億2057万 | -1.95% |
| 09/03 | 561 | 561 | 558 | 558 | -0.53% | 1,100 | 22億4470万 | -0.89% |
| 09/02 | 564 | 564 | 558 | 561 | -0.71% | 3,000 | 22億5677万 | -0.53% |
| 09/01 | 563 | 565 | 561 | 565 | +0.71% | 1,500 | 22億7286万 | 0% |
| 08/29 | 567 | 567 | 559 | 561 | +0.18% | 1,300 | 22億5677万 | -0.88% |
| 08/28 | 569 | 569 | 560 | 560 | -1.58% | 1,800 | 22億5275万 | -0.88% |
| 08/27 | 570 | 571 | 569 | 569 | +0.35% | 1,100 | 22億8895万 | +0.89% |
| 08/26 | 570 | 570 | 563 | 567 | 0% | 1,600 | 22億8091万 | +0.71% |
| 08/25 | 564 | 569 | 560 | 567 | +1.43% | 2,100 | 22億8091万 | +0.89% |
| 08/22 | 558 | 564 | 558 | 559 | -0.71% | 700 | 22億4873万 | -0.36% |
| 08/21 | 562 | 563 | 561 | 563 | +0.18% | 800 | 22億6482万 | +0.54% |
