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 | 849 | 850 | 839 | 850 | +1.07% | 6,400 | 86億8001万 | +3.53% |
| 01/19 | 841 | 841 | 840 | 841 | +0.12% | 5,200 | 85億8811万 | +2.69% |
| 01/16 | 840 | 840 | 839 | 840 | -0.12% | 4,000 | 85億7789万 | +2.82% |
| 01/15 | 837 | 841 | 836 | 841 | +0.36% | 5,600 | 85億8811万 | +3.19% |
| 01/14 | 841 | 841 | 835 | 838 | -0.36% | 2,600 | 85億5747万 | +3.08% |
| 01/13 | 837 | 841 | 836 | 841 | +0.6% | 5,600 | 85億8811万 | +3.7% |
| 01/09 | 834 | 836 | 834 | 836 | +0.24% | 900 | 85億3705万 | +3.34% |
| 01/08 | 827 | 835 | 826 | 834 | +0.85% | 3,600 | 85億1662万 | +3.35% |
| 01/07 | 827 | 828 | 826 | 827 | 0% | 3,000 | 84億4514万 | +2.73% |
| 01/06 | 824 | 827 | 823 | 827 | -0.24% | 8,300 | 84億4514万 | +2.86% |
| 01/05 | 824 | 829 | 823 | 829 | +0.73% | 4,900 | 84億6556万 | +3.37% |
| 2025 | ||||||||
| 12/30 | 822 | 824 | 820 | 823 | -0.12% | 3,300 | 84億429万 | +2.88% |
| 12/29 | 815 | 824 | 815 | 824 | +1.48% | 5,100 | 84億1451万 | +3.26% |
| 12/26 | 812 | 813 | 810 | 812 | 0% | 2,500 | 82億9196万 | +1.88% |
| 12/25 | 812 | 813 | 810 | 812 | 0% | 3,700 | 82億9196万 | +2.01% |
| 12/24 | 815 | 818 | 812 | 812 | -0.12% | 2,500 | 82億9196万 | +2.01% |
| 12/23 | 808 | 818 | 806 | 813 | +0.62% | 9,800 | 83億218万 | +2.26% |
| 12/22 | 807 | 808 | 804 | 808 | +0.12% | 5,000 | 82億5112万 | +1.76% |
| 12/19 | 807 | 807 | 800 | 807 | +0.12% | 3,000 | 82億4090万 | +1.64% |
| 12/18 | 805 | 806 | 790 | 806 | +0.25% | 5,700 | 82億3069万 | +1.64% |
| 12/17 | 806 | 807 | 804 | 804 | -0.25% | 2,900 | 82億1027万 | +1.39% |
| 12/16 | 809 | 812 | 806 | 806 | -0.37% | 12,500 | 82億3069万 | +1.77% |
| 12/15 | 800 | 809 | 800 | 809 | +1.13% | 8,200 | 82億6133万 | +2.15% |
| 12/12 | 796 | 800 | 795 | 800 | +0.63% | 7,500 | 81億6942万 | +1.14% |
| 12/11 | 795 | 796 | 794 | 795 | +0.13% | 5,800 | 81億1836万 | +0.51% |
| 12/10 | 792 | 796 | 792 | 794 | +0.25% | 4,300 | 81億815万 | +0.38% |
| 12/09 | 794 | 794 | 792 | 792 | +0.13% | 2,500 | 80億8773万 | +0.13% |
| 12/08 | 791 | 795 | 788 | 791 | +0.64% | 7,900 | 80億7752万 | 0% |
| 12/05 | 788 | 789 | 782 | 786 | -0.13% | 8,200 | 80億2646万 | -0.63% |
| 12/04 | 789 | 791 | 787 | 787 | -0.25% | 4,700 | 80億3667万 | -0.63% |
| 12/03 | 789 | 790 | 789 | 789 | 0% | 3,000 | 80億5709万 | -0.5% |
| 12/02 | 791 | 792 | 788 | 789 | +0.13% | 3,300 | 80億5709万 | -0.5% |
| 12/01 | 786 | 789 | 786 | 788 | +0.25% | 3,400 | 80億4688万 | -0.76% |
| 11/28 | 784 | 786 | 783 | 786 | +0.38% | 2,700 | 80億2646万 | -1.13% |
| 11/27 | 783 | 784 | 780 | 783 | 0% | 6,800 | 79億9582万 | -1.51% |
| 11/26 | 789 | 791 | 780 | 783 | -0.13% | 20,600 | 79億9582万 | -1.63% |
| 11/25 | 790 | 791 | 780 | 784 | -0.76% | 13,100 | 80億603万 | -1.63% |
| 11/21 | 793 | 793 | 789 | 790 | -0.38% | 6,500 | 80億6730万 | -1% |
| 11/20 | 794 | 797 | 793 | 793 | -0.13% | 2,300 | 80億9794万 | -0.63% |
| 11/19 | 799 | 799 | 794 | 794 | -0.13% | 1,900 | 81億815万 | -0.5% |
| 11/18 | 799 | 799 | 793 | 795 | +0.25% | 1,400 | 81億1836万 | -0.38% |
| 11/17 | 799 | 800 | 793 | 793 | -0.13% | 7,600 | 80億9794万 | -0.75% |
| 11/14 | 793 | 796 | 793 | 794 | +0.13% | 4,800 | 81億815万 | -0.63% |
| 11/13 | 799 | 799 | 792 | 793 | -0.5% | 6,500 | 80億9794万 | -0.88% |
| 11/12 | 792 | 798 | 790 | 797 | +0.38% | 4,200 | 81億3879万 | -0.5% |
| 11/11 | 798 | 798 | 794 | 794 | +0.25% | 1,400 | 81億815万 | -0.87% |
| 11/10 | 798 | 800 | 792 | 792 | -0.75% | 7,000 | 80億8773万 | -1.25% |
| 11/07 | 800 | 800 | 796 | 798 | +0.5% | 1,000 | 81億4900万 | -0.5% |
| 11/06 | 796 | 800 | 794 | 794 | 0% | 3,400 | 81億815万 | -1.12% |
| 11/05 | 795 | 799 | 788 | 794 | -0.13% | 4,900 | 81億815万 | -1.24% |
| 11/04 | 795 | 799 | 795 | 795 | 0% | 4,700 | 81億1836万 | -1.24% |
| 10/31 | （IR情報）15:00 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) | |||||||
| 10/31 | （IR情報）15:00 2026年3月期第2四半期(中間期)連結業績予想と実績の差異および通期連結業績予想の修正に関するお知らせ | |||||||
| 10/31 | （IR情報）15:00 剰余金の配当(中間配当)に関するお知らせ | |||||||
| 10/31 | 802 | 802 | 795 | 795 | -0.63% | 5,600 | 81億1836万 | -1.36% |
| 10/30 | 800 | 801 | 797 | 800 | -0.12% | 7,000 | 81億6942万 | -0.87% |
| 10/29 | 803 | 803 | 801 | 801 | -0.12% | 1,300 | 81億7963万 | -0.87% |
| 10/28 | 801 | 804 | 800 | 802 | -0.25% | 3,900 | 81億8985万 | -0.87% |
| 10/27 | 803 | 807 | 803 | 804 | +0.12% | 3,900 | 82億1027万 | -0.62% |
| 10/24 | 807 | 807 | 803 | 803 | -0.37% | 700 | 82億6万 | -0.86% |
| 10/23 | 800 | 806 | 799 | 806 | 0% | 13,400 | 82億3069万 | -0.49% |
| 10/22 | 806 | 806 | 804 | 806 | +0.37% | 2,400 | 82億3069万 | -0.49% |
| 10/21 | 802 | 805 | 802 | 803 | +0.12% | 9,300 | 82億6万 | -0.86% |
| 10/20 | 802 | 804 | 801 | 802 | 0% | 4,200 | 81億8985万 | -1.11% |
| 10/17 | 805 | 805 | 800 | 802 | +0.25% | 3,700 | 81億8985万 | -1.11% |
| 10/16 | 799 | 803 | 799 | 800 | +0.13% | 1,800 | 81億6942万 | -1.48% |
| 10/15 | 797 | 800 | 797 | 799 | +0.5% | 2,200 | 81億5921万 | -1.6% |
| 10/14 | 801 | 801 | 795 | 795 | -0.87% | 7,900 | 81億1836万 | -2.21% |
| 10/10 | 809 | 809 | 802 | 802 | -0.74% | 4,600 | 81億8985万 | -1.47% |
| 10/09 | 810 | 811 | 808 | 808 | -0.49% | 2,300 | 82億5112万 | -0.74% |
| 10/08 | 815 | 815 | 808 | 812 | -0.61% | 2,000 | 82億9196万 | -0.25% |
| 10/07 | 810 | 817 | 810 | 817 | +0.99% | 6,800 | 83億4302万 | +0.37% |
| 10/06 | 810 | 810 | 804 | 809 | +0.25% | 7,500 | 82億6133万 | -0.74% |
| 10/03 | 804 | 807 | 804 | 807 | +0.25% | 5,900 | 82億4090万 | -0.98% |
| 10/02 | 811 | 811 | 805 | 805 | -0.74% | 4,200 | 82億2048万 | -1.23% |
| 10/01 | 812 | 813 | 810 | 811 | 0% | 2,900 | 82億8175万 | -0.49% |
| 09/30 | 806 | 815 | 806 | 811 | -1.22% | 8,700 | 82億8175万 | -0.49% |
| 09/29 | 823 | 824 | 820 | 821 | -0.36% | 4,000 | 83億8387万 | +0.74% |
| 09/26 | 824 | 825 | 822 | 824 | +0.12% | 14,400 | 84億1451万 | +1.23% |
| 09/25 | （IR情報）15:00 英国ブランド【Cath Kidston(キャスキッドソン)】の日本限定バッグ・小物類の製造および販売を開始 | |||||||
| 09/25 | 824 | 825 | 822 | 823 | 0% | 7,400 | 84億429万 | +1.11% |
| 09/24 | 827 | 827 | 823 | 823 | -0.48% | 3,900 | 84億429万 | +1.23% |
| 09/22 | 814 | 828 | 814 | 827 | +1.6% | 23,900 | 84億4514万 | +1.85% |
| 09/19 | 811 | 815 | 811 | 814 | +0.37% | 15,200 | 83億1239万 | +0.37% |
| 09/18 | 808 | 812 | 802 | 811 | +0.37% | 13,500 | 82億8175万 | 0% |
| 09/17 | 809 | 815 | 807 | 808 | -0.12% | 14,200 | 82億5112万 | -0.49% |
| 09/16 | 808 | 813 | 807 | 809 | -0.25% | 11,800 | 82億6133万 | -0.37% |
| 09/12 | 815 | 815 | 811 | 811 | -0.25% | 6,100 | 82億8175万 | -0.12% |
| 09/11 | 815 | 815 | 812 | 813 | -0.25% | 2,700 | 83億218万 | +0.12% |
| 09/10 | 813 | 815 | 811 | 815 | +0.25% | 6,600 | 83億2260万 | +0.37% |
| 09/09 | 818 | 820 | 813 | 813 | -0.73% | 7,600 | 83億218万 | +0.12% |
| 09/08 | 815 | 820 | 812 | 819 | +0.49% | 9,400 | 83億6345万 | +0.86% |
| 09/05 | （IR情報）15:00 中国連結子会社の解散及び清算に関するお知らせ | |||||||
| 09/05 | 816 | 816 | 810 | 815 | +0.12% | 6,700 | 83億2260万 | +0.49% |
| 09/04 | 812 | 816 | 811 | 814 | +0.37% | 4,800 | 83億1239万 | +0.49% |
| 09/03 | 815 | 815 | 809 | 811 | -0.37% | 4,300 | 82億8175万 | 0% |
| 09/02 | 816 | 817 | 811 | 814 | -0.12% | 4,200 | 83億1239万 | +0.37% |
| 09/01 | 825 | 825 | 813 | 815 | -1.21% | 7,200 | 83億2260万 | +0.49% |
| 08/29 | （IR情報）15:00 2026年3月期株主優待の実施に関するお知らせ | |||||||
| 08/29 | 808 | 825 | 808 | 825 | +2.1% | 15,000 | 84億2472万 | +1.6% |
| 08/28 | 810 | 810 | 806 | 808 | -0.12% | 2,500 | 82億5112万 | -0.37% |
| 08/27 | 810 | 810 | 806 | 809 | +0.25% | 11,700 | 82億6133万 | -0.37% |
| 08/26 | 811 | 811 | 807 | 807 | -0.25% | 4,500 | 82億4090万 | -0.74% |
| 08/25 | 810 | 811 | 808 | 809 | +0.37% | 3,300 | 82億6133万 | -0.49% |
| 08/22 | 811 | 812 | 806 | 806 | -0.62% | 1,400 | 82億3069万 | -0.98% |
| 08/21 | 811 | 811 | 808 | 811 | +0.25% | 2,800 | 82億8175万 | -0.37% |
