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 | 1,127 | 1,137 | 1,122 | 1,137 | +0.89% | 800 | 29億2535万 | +0.98% |
| 01/19 | 1,129 | 1,129 | 1,111 | 1,127 | +1.08% | 3,500 | 28億9962万 | +0.18% |
| 01/16 | 1,129 | 1,129 | 1,113 | 1,115 | -0.8% | 3,900 | 28億6875万 | -0.98% |
| 01/15 | 1,130 | 1,136 | 1,124 | 1,124 | -0.62% | 3,000 | 28億9190万 | -0.18% |
| 01/14 | 1,134 | 1,150 | 1,131 | 1,131 | +0.71% | 3,900 | 29億991万 | +0.44% |
| 01/13 | 1,128 | 1,135 | 1,120 | 1,123 | -0.62% | 6,500 | 28億8933万 | -0.27% |
| 01/09 | （IR情報）15:30 2026年2月期第3四半期決算短信[日本基準](非連結) | |||||||
| 01/09 | 1,121 | 1,130 | 1,118 | 1,130 | +0.53% | 6,200 | 29億734万 | +0.36% |
| 01/08 | 1,126 | 1,127 | 1,115 | 1,124 | -0.09% | 2,300 | 28億9190万 | -0.18% |
| 01/07 | 1,124 | 1,129 | 1,118 | 1,125 | -0.35% | 2,100 | 28億9447万 | -0.09% |
| 01/06 | 1,121 | 1,131 | 1,118 | 1,129 | +0.71% | 700 | 29億477万 | +0.27% |
| 01/05 | 1,116 | 1,135 | 1,110 | 1,121 | +0.45% | 3,800 | 28億8418万 | -0.53% |
| 2025 | ||||||||
| 12/30 | 1,110 | 1,127 | 1,110 | 1,116 | -0.09% | 2,100 | 28億7132万 | -1.06% |
| 12/29 | 1,123 | 1,125 | 1,110 | 1,117 | -1.15% | 9,300 | 28億7389万 | -1.06% |
| 12/26 | 1,140 | 1,140 | 1,122 | 1,130 | -0.88% | 1,500 | 29億734万 | 0% |
| 12/25 | 1,129 | 1,140 | 1,122 | 1,140 | +0.97% | 1,100 | 29億3307万 | +0.88% |
| 12/24 | 1,125 | 1,129 | 1,122 | 1,129 | 0% | 1,400 | 29億477万 | 0% |
| 12/23 | 1,123 | 1,129 | 1,122 | 1,129 | +0.62% | 2,000 | 29億477万 | +0.09% |
| 12/22 | 1,135 | 1,135 | 1,119 | 1,122 | -1.15% | 6,900 | 28億8676万 | -0.53% |
| 12/19 | 1,128 | 1,135 | 1,128 | 1,135 | +0.27% | 800 | 29億2020万 | +0.53% |
| 12/18 | 1,132 | 1,132 | 1,122 | 1,132 | +0.8% | 1,500 | 29億1248万 | +0.27% |
| 12/17 | 1,128 | 1,140 | 1,123 | 1,123 | +0.09% | 2,300 | 28億8933万 | -0.53% |
| 12/16 | 1,119 | 1,122 | 1,115 | 1,122 | +0.09% | 3,900 | 28億8676万 | -0.71% |
| 12/15 | 1,129 | 1,133 | 1,108 | 1,121 | -0.36% | 5,600 | 28億8418万 | -0.8% |
| 12/12 | 1,117 | 1,125 | 1,110 | 1,125 | +0.27% | 5,300 | 28億9447万 | -0.44% |
| 12/11 | 1,124 | 1,124 | 1,122 | 1,122 | -0.27% | 1,000 | 28億8676万 | -0.71% |
| 12/10 | 1,130 | 1,130 | 1,124 | 1,125 | -0.53% | 1,500 | 28億9447万 | -0.44% |
| 12/09 | 1,125 | 1,131 | 1,125 | 1,131 | +0.53% | 900 | 29億991万 | +0.09% |
| 12/08 | 1,120 | 1,128 | 1,116 | 1,125 | -0.09% | 2,500 | 28億9447万 | -0.44% |
| 12/05 | 1,116 | 1,128 | 1,115 | 1,126 | +0.54% | 1,100 | 28億9705万 | -0.53% |
| 12/04 | 1,133 | 1,133 | 1,093 | 1,120 | -0.71% | 4,000 | 28億8161万 | -1.06% |
| 12/03 | 1,134 | 1,140 | 1,120 | 1,128 | -0.27% | 5,000 | 29億219万 | -0.53% |
| 12/02 | 1,130 | 1,135 | 1,129 | 1,131 | +0.18% | 1,200 | 29億991万 | -0.26% |
| 12/01 | 1,127 | 1,143 | 1,119 | 1,129 | -0.44% | 4,800 | 29億477万 | -0.53% |
| 11/28 | 1,128 | 1,144 | 1,126 | 1,134 | -0.96% | 1,200 | 29億1763万 | -0.18% |
| 11/27 | 1,145 | 1,145 | 1,135 | 1,145 | 0% | 500 | 29億4593万 | +0.7% |
| 11/26 | 1,134 | 1,145 | 1,134 | 1,145 | +0.97% | 300 | 29億4593万 | +0.79% |
| 11/25 | 1,145 | 1,145 | 1,134 | 1,134 | -0.53% | 400 | 29億1763万 | 0% |
| 11/21 | 1,128 | 1,140 | 1,125 | 1,140 | +0.71% | 1,600 | 29億3307万 | +0.53% |
| 11/20 | 1,112 | 1,138 | 1,112 | 1,132 | +1.8% | 2,400 | 29億1248万 | -0.18% |
| 11/19 | 1,118 | 1,130 | 1,104 | 1,112 | -0.54% | 1,100 | 28億6103万 | -1.94% |
| 11/18 | 1,132 | 1,132 | 1,074 | 1,118 | -1.15% | 3,100 | 28億7646万 | -1.41% |
| 11/17 | 1,133 | 1,133 | 1,125 | 1,131 | -0.26% | 2,000 | 29億991万 | -0.35% |
| 11/14 | 1,132 | 1,138 | 1,132 | 1,134 | -0.44% | 1,200 | 29億1763万 | -0.26% |
| 11/13 | 1,148 | 1,148 | 1,132 | 1,139 | 0% | 1,300 | 29億3050万 | -0.09% |
| 11/12 | 1,141 | 1,141 | 1,127 | 1,139 | 0% | 2,900 | 29億3050万 | -0.26% |
| 11/11 | 1,140 | 1,140 | 1,131 | 1,139 | +0.98% | 1,400 | 29億3050万 | -0.44% |
| 11/10 | 1,124 | 1,132 | 1,110 | 1,128 | +0.36% | 1,000 | 29億219万 | -1.57% |
| 11/07 | 1,117 | 1,135 | 1,102 | 1,124 | -0.27% | 2,300 | 28億9190万 | -1.92% |
| 11/06 | 1,102 | 1,129 | 1,102 | 1,127 | +1.35% | 1,700 | 28億9962万 | -1.91% |
| 11/05 | 1,107 | 1,128 | 1,107 | 1,112 | -1.42% | 5,500 | 28億6103万 | -3.47% |
| 11/04 | 1,121 | 1,148 | 1,121 | 1,128 | -1.23% | 1,600 | 29億219万 | -2.51% |
| 10/31 | 1,124 | 1,153 | 1,124 | 1,142 | -1.04% | 300 | 29億3821万 | -1.38% |
| 10/30 | 1,160 | 1,160 | 1,122 | 1,154 | +1.41% | 2,200 | 29億6909万 | -0.35% |
| 10/29 | 1,152 | 1,152 | 1,121 | 1,138 | -1.9% | 2,700 | 29億2792万 | -1.81% |
| 10/28 | 1,137 | 1,160 | 1,137 | 1,160 | +1.84% | 2,400 | 29億8453万 | +0.09% |
| 10/27 | 1,189 | 1,189 | 1,120 | 1,139 | -1.73% | 7,300 | 29億3050万 | -1.56% |
| 10/24 | 1,188 | 1,188 | 1,142 | 1,159 | +0.09% | 8,600 | 29億8195万 | +0.35% |
| 10/23 | 1,139 | 1,158 | 1,139 | 1,158 | +0.78% | 300 | 29億7938万 | +0.52% |
| 10/22 | 1,097 | 1,149 | 1,097 | 1,149 | +2.32% | 4,800 | 29億5622万 | -0.09% |
| 10/21 | 1,097 | 1,129 | 1,095 | 1,123 | +1.81% | 13,900 | 28億8933万 | -2.01% |
| 10/20 | 1,129 | 1,129 | 1,100 | 1,103 | -2.3% | 4,600 | 28億3787万 | -3.58% |
| 10/17 | 1,132 | 1,144 | 1,114 | 1,129 | -0.44% | 2,300 | 29億477万 | -1.14% |
| 10/16 | 1,148 | 1,148 | 1,128 | 1,134 | +0.8% | 1,300 | 29億1763万 | -0.35% |
| 10/15 | 1,116 | 1,135 | 1,116 | 1,125 | +0.45% | 4,400 | 28億9447万 | -0.88% |
| 10/14 | 1,072 | 1,188 | 1,066 | 1,120 | -1.06% | 15,200 | 28億8161万 | -0.97% |
| 10/10 | 1,110 | 1,149 | 1,061 | 1,132 | -5.51% | 31,000 | 29億1248万 | +0.44% |
| 10/09 | （IR情報）15:30 2026年2月期第2四半期(中間期)決算短信[日本基準](非連結) | |||||||
| 10/09 | 1,204 | 1,289 | 1,198 | 1,198 | -0.17% | 23,200 | 30億8229万 | +6.68% |
| 10/08 | 1,186 | 1,200 | 1,178 | 1,200 | +1.18% | 7,400 | 30億8744万 | +7.53% |
| 10/07 | 1,174 | 1,188 | 1,150 | 1,186 | +0.34% | 7,300 | 30億5142万 | +7.04% |
| 10/06 | 1,220 | 1,220 | 1,167 | 1,182 | -1.75% | 8,000 | 30億4113万 | +7.45% |
| 10/03 | 1,137 | 1,228 | 1,137 | 1,203 | +5.8% | 12,200 | 30億9516万 | +10.16% |
| 10/02 | 1,183 | 1,223 | 1,137 | 1,137 | -3.81% | 5,800 | 29億2535万 | +4.79% |
| 10/01 | 1,232 | 1,247 | 1,182 | 1,182 | -2.23% | 7,900 | 30億4113万 | +9.55% |
| 09/30 | 1,232 | 1,265 | 1,206 | 1,209 | -1.71% | 10,900 | 31億1060万 | +12.78% |
| 09/29 | 1,169 | 1,230 | 1,169 | 1,230 | +7.24% | 10,800 | 31億6463万 | +15.6% |
| 09/26 | 1,179 | 1,184 | 1,126 | 1,147 | -0.17% | 3,700 | 29億5108万 | +8.72% |
| 09/25 | 1,200 | 1,200 | 1,120 | 1,149 | -3.45% | 12,200 | 29億5622万 | +9.53% |
| 09/24 | 1,140 | 1,190 | 1,136 | 1,190 | +5.22% | 9,000 | 30億6171万 | +13.98% |
| 09/22 | 1,116 | 1,138 | 1,095 | 1,131 | +2.82% | 6,000 | 29億991万 | +9.28% |
| 09/19 | 1,089 | 1,100 | 1,066 | 1,100 | +0.36% | 15,800 | 28億3015万 | +7% |
| 09/18 | 1,096 | 1,097 | 1,080 | 1,096 | +0.37% | 4,600 | 28億1986万 | +7.24% |
| 09/17 | 1,093 | 1,109 | 1,086 | 1,092 | +0.09% | 10,200 | 28億957万 | +7.48% |
| 09/16 | 1,086 | 1,105 | 1,086 | 1,091 | +1.77% | 9,200 | 28億700万 | +8.02% |
| 09/12 | 1,062 | 1,095 | 1,056 | 1,072 | +0.94% | 10,300 | 27億5811万 | +6.77% |
| 09/11 | 1,061 | 1,072 | 1,051 | 1,062 | +0.28% | 6,200 | 27億3238万 | +6.31% |
| 09/10 | 1,033 | 1,082 | 1,031 | 1,059 | +2.52% | 5,500 | 27億2467万 | +6.65% |
| 09/09 | 1,049 | 1,054 | 1,014 | 1,033 | -1.15% | 3,700 | 26億5777万 | +4.55% |
| 09/08 | 1,037 | 1,090 | 1,031 | 1,045 | +1.46% | 9,100 | 26億8865万 | +6.2% |
| 09/05 | 1,028 | 1,030 | 1,008 | 1,030 | +0.78% | 7,000 | 26億5005万 | +5.21% |
| 09/04 | 1,019 | 1,027 | 1,015 | 1,022 | -0.2% | 3,400 | 26億2947万 | +4.71% |
| 09/03 | 1,019 | 1,026 | 1,011 | 1,024 | +0.79% | 7,100 | 26億3461万 | +5.35% |
| 09/02 | 1,005 | 1,016 | 1,000 | 1,016 | +1.09% | 1,800 | 26億1403万 | +4.85% |
| 09/01 | 1,003 | 1,007 | 1,000 | 1,005 | +0.8% | 2,600 | 25億8573万 | +4.04% |
| 08/29 | 996 | 1,014 | 986 | 997 | +1.53% | 7,400 | 25億6515万 | +3.53% |
| 08/28 | 1,010 | 1,010 | 982 | 982 | -3.91% | 6,800 | 25億2655万 | +2.29% |
| 08/27 | 987 | 1,022 | 987 | 1,022 | +2.92% | 5,500 | 26億2947万 | +6.79% |
| 08/26 | 1,001 | 1,011 | 988 | 993 | -1.19% | 5,000 | 25億5486万 | +4.2% |
| 08/25 | 1,001 | 1,015 | 980 | 1,005 | -0.2% | 21,600 | 25億8573万 | +5.68% |
| 08/22 | 1,010 | 1,030 | 1,000 | 1,007 | +0.4% | 11,700 | 25億9088万 | +6.34% |
| 08/21 | 1,005 | 1,013 | 993 | 1,003 | 0% | 6,200 | 25億8058万 | +6.25% |
