イベントチャート
2025/08/19～2026/01/16
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 | ||||||||
| 01/16 | 2,167 | 2,198 | 2,160 | 2,198 | +1.48% | 7,300 | 119億6679万 | +13.47% |
| 01/15 | 2,082 | 2,187 | 2,082 | 2,166 | +3.19% | 16,300 | 117億9257万 | +12.7% |
| 01/14 | 2,115 | 2,115 | 2,072 | 2,099 | -0.05% | 12,300 | 114億2779万 | +9.95% |
| 01/13 | 2,095 | 2,115 | 2,070 | 2,100 | +2.69% | 22,400 | 114億3324万 | +10.64% |
| 01/09 | 2,003 | 2,049 | 2,003 | 2,045 | +2.66% | 26,000 | 111億3379万 | +8.37% |
| 01/08 | 2,023 | 2,024 | 1,990 | 1,992 | -1.58% | 8,500 | 108億4524万 | +6.01% |
| 01/07 | 1,986 | 2,046 | 1,984 | 2,024 | +2.07% | 19,800 | 110億1946万 | +7.95% |
| 01/06 | 1,983 | 1,986 | 1,950 | 1,983 | +0.66% | 9,200 | 107億9624万 | +6.21% |
| 01/05 | 1,950 | 1,970 | 1,944 | 1,970 | +2.07% | 8,300 | 107億2546万 | +6.03% |
| 2025 | ||||||||
| 12/30 | 1,927 | 1,930 | 1,920 | 1,930 | +0.16% | 2,200 | 105億769万 | +4.27% |
| 12/29 | 1,913 | 1,931 | 1,910 | 1,927 | +0.78% | 14,700 | 104億9135万 | +4.5% |
| 12/26 | （IR情報）14:30 株主優待制度の変更に関するお知らせ | |||||||
| 12/26 | 1,914 | 1,922 | 1,905 | 1,912 | -0.52% | 10,500 | 104億969万 | +4.14% |
| 12/25 | 1,912 | 1,923 | 1,890 | 1,922 | +0.52% | 5,500 | 104億6413万 | +5.08% |
| 12/24 | 1,869 | 1,940 | 1,869 | 1,912 | +2.3% | 14,600 | 104億969万 | +5% |
| 12/23 | 1,853 | 1,874 | 1,852 | 1,869 | +0.92% | 9,900 | 101億7558万 | +3.09% |
| 12/22 | 1,851 | 1,868 | 1,851 | 1,852 | +0.38% | 9,100 | 100億8302万 | +2.43% |
| 12/19 | 1,847 | 1,857 | 1,831 | 1,845 | +0.87% | 12,700 | 100億4491万 | +2.22% |
| 12/18 | 1,829 | 1,829 | 1,808 | 1,829 | 0% | 6,000 | 99億5780万 | +1.44% |
| 12/17 | 1,829 | 1,835 | 1,826 | 1,829 | -0.33% | 2,900 | 99億5780万 | +1.72% |
| 12/16 | 1,863 | 1,863 | 1,834 | 1,835 | -1.18% | 3,200 | 99億9047万 | +2.4% |
| 12/15 | 1,856 | 1,861 | 1,845 | 1,857 | +0.49% | 23,800 | 101億1025万 | +3.98% |
| 12/12 | 1,821 | 1,848 | 1,821 | 1,848 | +1.48% | 6,800 | 100億6125万 | +3.88% |
| 12/11 | 1,855 | 1,855 | 1,811 | 1,821 | -0.87% | 6,500 | 99億1425万 | +2.65% |
| 12/10 | 1,815 | 1,837 | 1,800 | 1,837 | +0.82% | 10,600 | 100億136万 | +3.9% |
| 12/09 | 1,814 | 1,827 | 1,814 | 1,822 | -0.22% | 6,900 | 99億1969万 | +3.41% |
| 12/08 | 1,832 | 1,837 | 1,815 | 1,826 | -0.49% | 5,700 | 99億4147万 | +3.93% |
| 12/05 | 1,843 | 1,844 | 1,820 | 1,835 | -0.22% | 3,400 | 99億9047万 | +4.68% |
| 12/04 | 1,817 | 1,841 | 1,809 | 1,839 | +1.04% | 5,900 | 100億1225万 | +5.27% |
| 12/03 | 1,855 | 1,855 | 1,811 | 1,820 | -1.25% | 8,500 | 99億880万 | +4.48% |
| 12/02 | 1,928 | 1,930 | 1,831 | 1,843 | -2.44% | 17,200 | 100億3402万 | +6.04% |
| 12/01 | 1,829 | 1,890 | 1,825 | 1,889 | +4.31% | 20,800 | 102億8447万 | +9.06% |
| 11/28 | 1,781 | 1,811 | 1,781 | 1,811 | +1.86% | 7,700 | 98億5980万 | +4.99% |
| 11/27 | 1,786 | 1,800 | 1,769 | 1,778 | -0.45% | 6,900 | 96億8014万 | +3.31% |
| 11/26 | 1,764 | 1,788 | 1,743 | 1,786 | +2.12% | 8,700 | 97億2369万 | +4.02% |
| 11/25 | 1,747 | 1,756 | 1,738 | 1,749 | +0.23% | 5,300 | 95億2225万 | +2.1% |
| 11/21 | 1,720 | 1,745 | 1,720 | 1,745 | +0.52% | 4,800 | 95億47万 | +2.05% |
| 11/20 | 1,724 | 1,739 | 1,724 | 1,736 | +1.46% | 3,600 | 94億5147万 | +1.64% |
| 11/19 | 1,709 | 1,736 | 1,694 | 1,711 | -0.12% | 11,200 | 93億1536万 | +0.35% |
| 11/18 | 1,746 | 1,746 | 1,713 | 1,713 | -1.44% | 6,300 | 93億2625万 | +0.53% |
| 11/17 | 1,792 | 1,795 | 1,710 | 1,738 | -2.96% | 26,900 | 94億6236万 | +2% |
| 11/14 | 1,826 | 1,849 | 1,779 | 1,791 | +0.28% | 31,700 | 97億5092万 | +5.04% |
| 11/13 | （IR情報）13:00 株式会社Plan・Do・Seeとの資本業務提携に関する契約締結について | |||||||
| 11/13 | 1,690 | 1,840 | 1,690 | 1,786 | +5.31% | 51,300 | 97億2369万 | +4.87% |
| 11/12 | 1,688 | 1,696 | 1,641 | 1,696 | +1.01% | 10,300 | 92億3370万 | -0.29% |
| 11/11 | 1,688 | 1,692 | 1,676 | 1,679 | -0.53% | 4,800 | 91億4114万 | -1.41% |
| 11/10 | 1,678 | 1,693 | 1,678 | 1,688 | +0.72% | 6,700 | 91億9014万 | -1.06% |
| 11/07 | （IR情報）14:30 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) | |||||||
| 11/07 | 1,729 | 1,769 | 1,676 | 1,676 | -2.9% | 33,900 | 91億2481万 | -1.87% |
| 11/06 | 1,679 | 1,735 | 1,679 | 1,726 | +2.8% | 12,300 | 93億9703万 | +0.88% |
| 11/05 | 1,687 | 1,690 | 1,657 | 1,679 | -0.36% | 9,200 | 91億4114万 | -2.04% |
| 11/04 | 1,711 | 1,711 | 1,679 | 1,685 | -1.35% | 16,800 | 91億7381万 | -1.86% |
| 10/31 | （IR情報）14:30 業績予想の修正に関するお知らせ | |||||||
| 10/31 | 1,711 | 1,788 | 1,700 | 1,708 | +0.12% | 53,700 | 92億9903万 | -0.76% |
| 10/30 | 1,701 | 1,710 | 1,701 | 1,706 | 0% | 1,800 | 92億8814万 | -0.93% |
| 10/29 | 1,730 | 1,730 | 1,695 | 1,706 | +0.29% | 7,500 | 92億8814万 | -0.99% |
| 10/28 | 1,728 | 1,730 | 1,701 | 1,701 | -1.33% | 2,400 | 92億6092万 | -1.28% |
| 10/27 | 1,708 | 1,734 | 1,708 | 1,724 | +1.17% | 7,600 | 93億8614万 | +0.12% |
| 10/24 | 1,699 | 1,705 | 1,691 | 1,704 | +0.29% | 15,700 | 92億7725万 | -0.93% |
| 10/23 | 1,703 | 1,705 | 1,699 | 1,699 | -0.23% | 4,800 | 92億5003万 | -1.11% |
| 10/22 | 1,702 | 1,710 | 1,689 | 1,703 | +0.59% | 2,100 | 92億7181万 | -0.87% |
| 10/21 | 1,707 | 1,708 | 1,685 | 1,693 | +0.06% | 5,500 | 92億1736万 | -1.4% |
| 10/20 | 1,682 | 1,705 | 1,682 | 1,692 | +1.62% | 7,400 | 92億1192万 | -1.4% |
| 10/17 | 1,667 | 1,680 | 1,665 | 1,665 | -1.42% | 9,200 | 90億6492万 | -2.92% |
| 10/16 | 1,690 | 1,704 | 1,675 | 1,689 | +1.08% | 3,600 | 91億9559万 | -1.57% |
| 10/15 | 1,651 | 1,678 | 1,644 | 1,671 | 0% | 21,600 | 90億9759万 | -2.57% |
| 10/14 | 1,698 | 1,702 | 1,657 | 1,671 | -3.24% | 7,900 | 90億9759万 | -2.57% |
| 10/10 | 1,756 | 1,756 | 1,716 | 1,727 | -1.37% | 5,700 | 94億247万 | +0.7% |
| 10/09 | 1,758 | 1,762 | 1,735 | 1,751 | +0.11% | 5,500 | 95億3314万 | +2.22% |
| 10/08 | 1,729 | 1,761 | 1,726 | 1,749 | +1.04% | 10,600 | 95億2225万 | +2.22% |
| 10/07 | 1,754 | 1,754 | 1,728 | 1,731 | -0.8% | 3,600 | 94億2425万 | +1.35% |
| 10/06 | 1,761 | 1,765 | 1,739 | 1,745 | -0.68% | 6,700 | 95億47万 | +2.29% |
| 10/03 | 1,752 | 1,768 | 1,731 | 1,757 | +0.29% | 3,800 | 95億6581万 | +3.11% |
| 10/02 | 1,760 | 1,760 | 1,732 | 1,752 | +1.04% | 2,900 | 95億3858万 | +3.06% |
| 10/01 | 1,798 | 1,799 | 1,733 | 1,734 | -3.56% | 11,800 | 94億4058万 | +2.24% |
| 09/30 | 1,799 | 1,799 | 1,782 | 1,798 | +1.41% | 8,900 | 97億8903万 | +6.14% |
| 09/29 | 1,736 | 1,780 | 1,736 | 1,773 | -0.34% | 6,100 | 96億5292万 | +5.04% |
| 09/26 | 1,730 | 1,780 | 1,730 | 1,779 | +2.89% | 12,200 | 96億8558万 | +5.7% |
| 09/25 | 1,722 | 1,747 | 1,722 | 1,729 | +0.41% | 6,600 | 94億1336万 | +3.1% |
| 09/24 | 1,748 | 1,748 | 1,712 | 1,722 | +0.82% | 8,800 | 93億7525万 | +2.93% |
| 09/22 | 1,728 | 1,728 | 1,681 | 1,708 | +1.18% | 15,400 | 92億9903万 | +2.28% |
| 09/19 | 1,681 | 1,695 | 1,664 | 1,688 | +1.38% | 7,300 | 91億9014万 | +1.32% |
| 09/18 | 1,665 | 1,683 | 1,665 | 1,665 | +0.06% | 4,600 | 90億6492万 | +0.12% |
| 09/17 | 1,686 | 1,715 | 1,656 | 1,664 | -1.3% | 15,500 | 90億5948万 | +0.18% |
| 09/16 | 1,679 | 1,686 | 1,670 | 1,686 | +0.42% | 6,800 | 91億7925万 | +1.57% |
| 09/12 | 1,671 | 1,679 | 1,665 | 1,679 | +0.48% | 5,600 | 91億4114万 | +1.33% |
| 09/11 | 1,673 | 1,679 | 1,671 | 1,671 | -0.42% | 3,700 | 90億9759万 | +0.97% |
| 09/10 | 1,672 | 1,679 | 1,672 | 1,678 | +0.18% | 3,300 | 91億3570万 | +1.51% |
| 09/09 | 1,695 | 1,698 | 1,670 | 1,675 | +0.12% | 9,400 | 91億1937万 | +1.52% |
| 09/08 | 1,681 | 1,682 | 1,670 | 1,673 | -0.48% | 3,900 | 91億848万 | +1.64% |
| 09/05 | 1,672 | 1,683 | 1,670 | 1,681 | +0.54% | 3,700 | 91億5203万 | +2.25% |
| 09/04 | 1,669 | 1,681 | 1,669 | 1,672 | +0.24% | 2,400 | 91億303万 | +1.89% |
| 09/03 | 1,679 | 1,688 | 1,668 | 1,668 | -1.07% | 6,900 | 90億8125万 | +1.89% |
| 09/02 | 1,687 | 1,687 | 1,675 | 1,686 | +0.36% | 1,700 | 91億7925万 | +3.18% |
| 09/01 | 1,671 | 1,680 | 1,671 | 1,680 | -0.53% | 3,700 | 91億4659万 | +3.13% |
| 08/29 | 1,693 | 1,695 | 1,681 | 1,689 | -0.24% | 2,300 | 91億9559万 | +3.94% |
| 08/28 | 1,667 | 1,693 | 1,667 | 1,693 | +1.93% | 2,200 | 92億1736万 | +4.51% |
| 08/27 | 1,669 | 1,676 | 1,655 | 1,661 | +0.3% | 4,000 | 90億4314万 | +2.85% |
| 08/26 | 1,676 | 1,676 | 1,655 | 1,656 | -1.19% | 4,300 | 90億1592万 | +2.79% |
| 08/25 | 1,699 | 1,699 | 1,661 | 1,676 | +1.02% | 8,100 | 91億2481万 | +4.36% |
| 08/22 | 1,639 | 1,660 | 1,631 | 1,659 | +1.28% | 14,100 | 90億3225万 | +3.62% |
| 08/21 | 1,639 | 1,639 | 1,627 | 1,638 | +0.06% | 2,800 | 89億1792万 | +2.63% |
| 08/20 | 1,635 | 1,638 | 1,624 | 1,637 | +0.8% | 6,600 | 89億1248万 | +2.83% |
| 08/19 | 1,634 | 1,637 | 1,621 | 1,624 | -0.55% | 4,500 | 88億4170万 | +2.33% |
