イベントチャート

2025/10/07～2026/03/06

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
03/06	2,528	2,547	2,515	2,547	+0.2%	87,100	727億128万	-0.89%
03/05	2,557	2,572	2,535	2,542	+1.07%	90,800	725億5856万	-1.01%
03/04	2,532	2,541	2,502	2,515	-0.67%	125,000	717億8788万	-2.03%
03/03	2,567	2,567	2,520	2,532	-1.52%	139,500	722億7312万	-1.4%
03/02	2,585	2,592	2,562	2,571	-1.38%	190,200	733億8633万	+0.12%
02/27	2,590	2,607	2,577	2,607	+1.05%	152,200	744億1391万	+1.56%
02/26	2,610	2,611	2,577	2,580	-0.88%	249,000	736億4323万	+0.62%
02/25	2,592	2,603	2,578	2,603	+0.27%	156,900	742億9974万	+1.52%
02/24	2,568	2,605	2,563	2,596	+1.09%	144,100	740億9993万	+1.33%
02/20	2,614	2,614	2,566	2,568	-1.65%	95,600	733億70万	+0.31%
02/19	2,600	2,616	2,576	2,611	+0.93%	112,500	745億2809万	+2.03%
02/18	2,612	2,612	2,580	2,587	+0.39%	80,700	738億4304万	+1.21%
02/17	2,607	2,610	2,573	2,577	-1.23%	75,500	735億5760万	+0.94%
02/16	2,626	2,626	2,591	2,609	-0.42%	110,700	744億7100万	+2.27%
02/13	2,594	2,620	2,586	2,620	+1%	68,200	747億8498万	+2.83%
02/12	2,622	2,622	2,570	2,594	+0.5%	137,100	740億4284万	+1.97%
02/10	（IR情報）15:20 2026年3月期第3四半期決算短信〔日本基準〕(連結)
02/10	2,580	2,606	2,580	2,581	+0.16%	76,600	736億7177万	+1.57%
02/09	2,612	2,612	2,572	2,577	-0.54%	81,800	735億5760万	+1.5%
02/06	2,591	2,597	2,565	2,591	+0.35%	69,500	739億5721万	+2.09%
02/05	2,555	2,592	2,555	2,582	+1.33%	86,300	737億32万	+1.81%
02/04	2,545	2,560	2,536	2,548	+0.31%	71,200	727億2982万	+0.51%
02/03	2,550	2,550	2,531	2,540	+0.36%	37,700	725億147万	+0.24%
02/02	2,550	2,555	2,531	2,531	+0.12%	69,900	722億4458万	-0.12%
01/30	2,530	2,534	2,513	2,528	+0.68%	39,400	721億5895万	-0.28%
01/29	2,498	2,517	2,471	2,511	+0.52%	67,400	716億7370万	-0.91%
01/28	2,512	2,516	2,490	2,498	-0.83%	64,000	713億263万	-1.46%
01/27	2,540	2,540	2,519	2,519	-0.67%	51,300	719億205万	-0.67%
01/26	2,536	2,551	2,531	2,536	-0.12%	51,300	723億8730万	+0.08%
01/23	2,541	2,555	2,533	2,539	-0.04%	52,400	724億7293万	+0.24%
01/22	2,540	2,552	2,538	2,540	+0.08%	38,900	725億147万	+0.24%
01/21	2,555	2,560	2,532	2,538	-1.13%	44,100	724億4439万	+0.24%
01/20	2,560	2,572	2,549	2,567	+0.43%	46,400	732億7216万	+1.46%
01/19	2,559	2,568	2,545	2,556	+0.12%	39,800	729億5818万	+1.15%
01/16	2,533	2,553	2,533	2,553	+0.39%	39,800	728億7254万	+1.11%
01/15	2,528	2,545	2,528	2,543	+0.63%	32,600	725億8710万	+0.79%
01/14	2,514	2,528	2,506	2,527	+0.6%	58,700	721億3040万	+0.24%
01/13	2,545	2,545	2,512	2,512	-0.67%	76,100	717億224万	-0.28%
01/09	2,538	2,550	2,528	2,529	-0.2%	37,000	721億8749万	+0.44%
01/08	2,521	2,539	2,515	2,534	+0.52%	46,300	723億3021万	+0.68%
01/07	2,516	2,547	2,510	2,521	+0.08%	40,300	719億5914万	+0.16%
01/06	2,510	2,532	2,503	2,519	-0.59%	72,100	719億205万	+0.04%
01/05	2,535	2,544	2,517	2,534	-0.39%	50,000	723億3021万	+0.6%
2025
12/30	2,530	2,549	2,526	2,544	+0.12%	29,300	726億1565万	+1.03%
12/29	2,550	2,554	2,527	2,541	-0.59%	66,400	725億3002万	+0.99%
12/26	2,544	2,556	2,536	2,556	+0.67%	42,400	729億5818万	+1.63%
12/25	2,532	2,541	2,525	2,539	+0.16%	34,100	724億7293万	+1.16%
12/24	2,548	2,551	2,524	2,535	-0.43%	34,100	723億5875万	+1.16%
12/23	2,513	2,546	2,513	2,546	+0.99%	52,100	726億7274万	+1.76%
12/22	2,529	2,530	2,511	2,521	-0.24%	42,400	719億5914万	+0.88%
12/19	2,512	2,529	2,498	2,527	+0.32%	39,600	721億3040万	+1.2%
12/18	2,497	2,519	2,485	2,519	+1.37%	42,600	719億205万	+1%
12/17	2,529	2,537	2,480	2,485	-0.92%	30,600	709億3156万	-0.24%
12/16	2,543	2,543	2,508	2,508	-1.42%	40,000	715億8807万	+0.8%
12/15	2,518	2,544	2,518	2,544	+1.39%	42,200	726億1565万	+2.42%
12/12	2,508	2,518	2,500	2,509	+0.84%	41,200	716億1661万	+1.21%
12/11	2,500	2,506	2,488	2,488	-0.36%	31,100	710億1719万	+0.65%
12/10	2,484	2,507	2,483	2,497	+0.44%	29,100	712億7409万	+1.22%
12/09	2,498	2,505	2,484	2,486	-0.84%	26,200	709億6010万	+0.97%
12/08	2,495	2,510	2,495	2,507	+0.48%	29,400	715億5952万	+2.04%
12/05	2,482	2,507	2,478	2,495	+0.24%	42,500	712億1700万	+1.84%
12/04	2,485	2,494	2,477	2,489	+0.44%	35,400	710億4573万	+1.8%
12/03	2,511	2,511	2,478	2,478	-1.31%	47,600	707億3175万	+1.52%
12/02	2,528	2,528	2,502	2,511	-0.99%	33,400	716億7370万	+2.95%
12/01	2,536	2,550	2,519	2,536	+0.04%	46,500	723億8730万	+4.15%
11/28	2,538	2,545	2,522	2,535	-0.12%	47,100	723億5875万	+4.24%
11/27	2,530	2,542	2,526	2,538	+0.44%	34,200	724億4439万	+4.49%
11/26	2,510	2,527	2,503	2,527	+1.53%	58,000	721億3040万	+4.16%
11/25	2,495	2,504	2,483	2,489	-0.44%	51,300	710億4573万	+2.72%
11/21	2,449	2,500	2,449	2,500	+2.29%	78,300	713億5972万	+3.31%
11/20	2,443	2,462	2,431	2,444	+0.04%	44,800	697億6126万	+1.08%
11/19	2,445	2,454	2,432	2,443	+0.16%	37,700	697億3272万	+1.08%
11/18	2,452	2,471	2,430	2,439	-0.89%	42,200	696億1854万	+0.95%
11/17	2,440	2,461	2,431	2,461	+0.12%	50,400	702億4651万	+1.9%
11/14	2,455	2,469	2,447	2,458	+0.24%	46,100	701億6087万	+1.86%
11/13	2,444	2,463	2,428	2,452	+0.33%	40,500	699億8961万	+1.66%
11/12	2,420	2,483	2,420	2,444	+0.99%	93,100	697億6126万	+1.41%
11/11	（IR情報）15:20 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結)
11/11	（IR情報）15:20 2026年3月期第2四半期決算補足説明資料
11/11	2,422	2,434	2,404	2,420	-0.08%	43,700	690億7621万	+0.5%
11/11	（空売り報告）Man Solutions Limited 139,700株（0.48%）-0.02%義務消失
11/10	2,428	2,428	2,408	2,422	+1.09%	40,900	691億3329万	+0.62%
11/07	2,353	2,403	2,353	2,396	+1.74%	48,000	683億9115万	-0.37%
11/06	2,356	2,372	2,351	2,355	0%	38,100	672億2085万	-2.08%
11/05	2,359	2,371	2,344	2,355	-0.21%	60,400	672億2085万	-2.24%
11/04	2,349	2,369	2,336	2,360	-0.08%	63,900	673億6357万	-2.28%
11/04	（空売り報告）Man Solutions Limited 144,700株（0.5%）再IN
10/31	2,359	2,368	2,350	2,362	+0.6%	55,000	674億2066万	-2.68%
10/30	（IR情報）15:00 2026年3月期第2四半期(中間期)連結業績予想に関するお知らせ
10/30	2,359	2,369	2,348	2,348	-0.47%	81,800	670億2105万	-3.69%
10/29	2,400	2,400	2,359	2,359	-1.91%	91,200	673億3503万	-3.67%
10/28	2,416	2,421	2,400	2,405	-0.91%	41,800	686億4805万	-2.16%
10/27	2,417	2,428	2,413	2,427	+0.79%	51,800	692億7601万	-1.54%
10/24	2,445	2,445	2,404	2,408	-1.71%	77,600	687億3368万	-2.51%
10/23	2,467	2,480	2,450	2,450	-0.69%	38,700	699億3252万	-1.05%
10/22	2,460	2,473	2,455	2,467	+0.08%	45,600	704億1777万	-0.48%
10/21	2,432	2,473	2,431	2,465	+1.19%	60,400	703億6068万	-0.68%
10/20	（5%ルール）三菱UFJ eスマート証券（0.09%）三菱UFJアセットマネジメント（0.55%）三菱UFJモルガン・スタンレー証券（0.28%）三菱UFJ信託銀行（1.83%）三菱UFJ銀行（1.35%）
10/20	2,451	2,454	2,434	2,436	+0.08%	51,500	695億3291万	-1.93%
10/17	2,421	2,440	2,421	2,434	+0.25%	36,100	694億7582万	-2.21%
10/16	2,433	2,441	2,424	2,428	+0.12%	52,600	693億456万	-2.61%
10/16	（空売り報告）Man Solutions Limited 141,900株（0.49%）-0.08%義務消失
10/15	2,429	2,438	2,419	2,425	-0.12%	40,600	692億1893万	-2.88%
10/14	2,389	2,431	2,389	2,428	+0.62%	86,100	693億456万	-2.92%
10/10	2,397	2,414	2,388	2,413	-0.08%	62,400	688億7640万	-3.67%
10/09	2,415	2,435	2,400	2,415	-0.25%	70,200	689億3349万	-3.75%
10/08	2,418	2,442	2,413	2,421	+0.41%	70,900	691億475万	-3.62%
10/07	2,390	2,417	2,372	2,411	+0.71%	91,400	688億1931万	-4.1%
10/06	（5%ルール）三菱UFJ eスマート証券（0.17%）三菱UFJアセットマネジメント（0.55%）三菱UFJモルガン・スタンレー証券（1.12%）三菱UFJ信託銀行（1.84%）三菱UFJ銀行（1.35%）
10/06	（空売り報告）Man Solutions Limited 163,700株（0.57%）-0.03%
10/02	（空売り報告）Man Solutions Limited 171,400株（0.6%）+0.01%

8160 木曽路

イベントチャート

2025/10/07～2026/03/06

イベント情報＆株価推移

開示資料

決算

株式

チャート