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 | 1,443 | 1,450 | 1,394 | 1,415 | +4.58% | 2,017,200 | 3595億7838万 | +19.71% |
| 01/19 | （5%ルール）ありあけキャピタル（5.06%） | |||||||
| 01/19 | 1,349 | 1,368 | 1,330 | 1,353 | +1.65% | 1,113,800 | 3438億2300万 | +15.94% |
| 01/16 | 1,310 | 1,342 | 1,309 | 1,331 | +1.6% | 1,329,800 | 3382億3238万 | +15.14% |
| 01/15 | 1,273 | 1,311 | 1,271 | 1,310 | +3.8% | 1,211,200 | 3328億9589万 | +14.51% |
| 01/14 | 1,251 | 1,262 | 1,232 | 1,262 | +1.69% | 883,400 | 3206億9817万 | +11.29% |
| 01/13 | 1,248 | 1,248 | 1,230 | 1,241 | +2.48% | 813,400 | 3153億6167万 | +10.31% |
| 01/09 | 1,207 | 1,211 | 1,198 | 1,211 | +2.11% | 753,200 | 3077億3810万 | +8.42% |
| 01/08 | 1,210 | 1,216 | 1,186 | 1,186 | -2.47% | 734,600 | 3013億8513万 | +6.85% |
| 01/07 | 1,195 | 1,223 | 1,193 | 1,216 | +1.33% | 923,600 | 3090億870万 | +10.05% |
| 01/06 | 1,194 | 1,208 | 1,190 | 1,200 | +1.95% | 927,500 | 3049億4280万 | +9.29% |
| 01/05 | 1,158 | 1,179 | 1,156 | 1,177 | +2.71% | 1,106,600 | 2990億9806万 | +7.88% |
| 2025 | ||||||||
| 12/30 | 1,141 | 1,177 | 1,138 | 1,146 | +0.44% | 860,700 | 2912億2037万 | +5.62% |
| 12/29 | 1,124 | 1,141 | 1,121 | 1,141 | +1.69% | 641,300 | 2899億4977万 | +5.75% |
| 12/26 | 1,127 | 1,134 | 1,117 | 1,122 | 0% | 491,300 | 2851億2151万 | +4.57% |
| 12/25 | 1,135 | 1,136 | 1,122 | 1,122 | -0.88% | 387,400 | 2851億2151万 | +5.06% |
| 12/24 | 1,150 | 1,151 | 1,123 | 1,132 | -0.79% | 663,800 | 2876億6270万 | +6.69% |
| 12/23 | 1,125 | 1,157 | 1,122 | 1,141 | +1.24% | 779,400 | 2899億4977万 | +8.36% |
| 12/22 | 1,143 | 1,146 | 1,127 | 1,127 | 0% | 630,700 | 2863億9211万 | +7.74% |
| 12/19 | 1,102 | 1,133 | 1,102 | 1,127 | +2.27% | 721,600 | 2863億9211万 | +8.37% |
| 12/18 | 1,108 | 1,118 | 1,094 | 1,102 | -0.45% | 503,000 | 2800億3913万 | +6.58% |
| 12/17 | 1,100 | 1,118 | 1,094 | 1,107 | +0.64% | 801,500 | 2813億973万 | +7.58% |
| 12/16 | 1,121 | 1,133 | 1,097 | 1,100 | -1.52% | 988,700 | 2795億3090万 | +7.53% |
| 12/15 | 1,093 | 1,119 | 1,093 | 1,117 | +2.29% | 864,800 | 2838億5092万 | +9.83% |
| 12/12 | 1,084 | 1,099 | 1,081 | 1,092 | +3.02% | 797,200 | 2774億9794万 | +8.12% |
| 12/11 | 1,069 | 1,076 | 1,057 | 1,060 | 0% | 508,900 | 2693億6614万 | +5.47% |
| 12/10 | 1,067 | 1,070 | 1,048 | 1,060 | 0% | 687,000 | 2693億6614万 | +5.89% |
| 12/09 | 1,050 | 1,061 | 1,049 | 1,060 | +1.34% | 518,400 | 2693億6614万 | +6.32% |
| 12/08 | 1,066 | 1,066 | 1,032 | 1,046 | -0.38% | 918,800 | 2658億847万 | +5.44% |
| 12/05 | 1,051 | 1,052 | 1,036 | 1,050 | -0.19% | 709,000 | 2668億2495万 | +6.17% |
| 12/04 | 1,026 | 1,052 | 1,021 | 1,052 | +2.53% | 409,300 | 2673億3318万 | +6.8% |
| 12/03 | 1,041 | 1,047 | 1,020 | 1,026 | -2.01% | 744,300 | 2607億2609万 | +4.69% |
| 12/02 | 1,063 | 1,068 | 1,040 | 1,047 | -0.29% | 594,200 | 2660億6259万 | +7.06% |
| 12/01 | 1,061 | 1,072 | 1,041 | 1,050 | +0.67% | 716,300 | 2668億2495万 | +7.91% |
| 11/28 | 1,031 | 1,055 | 1,031 | 1,043 | +0.68% | 575,900 | 2650億4611万 | +7.64% |
| 11/27 | 1,019 | 1,064 | 1,019 | 1,036 | +1.67% | 985,600 | 2632億6728万 | +7.47% |
| 11/26 | 1,018 | 1,026 | 1,009 | 1,019 | +2.21% | 657,700 | 2589億4726万 | +6.15% |
| 11/25 | 990 | 1,008 | 986 | 997 | +0.3% | 716,900 | 2533億5664万 | +4.29% |
| 11/21 | 975 | 994 | 974 | 994 | +1.22% | 909,700 | 2525億9428万 | +4.19% |
| 11/20 | 971 | 987 | 961 | 982 | +2.72% | 688,300 | 2495億4485万 | +3.15% |
| 11/19 | 953 | 967 | 943 | 956 | +1.16% | 593,700 | 2429億3776万 | +0.63% |
| 11/18 | 959 | 961 | 939 | 945 | -2.28% | 601,400 | 2401億4245万 | -0.21% |
| 11/17 | 976 | 979 | 962 | 967 | -0.21% | 628,300 | 2457億3307万 | +2.33% |
| 11/14 | 970 | 981 | 966 | 969 | -1.12% | 597,600 | 2462億4131万 | +2.76% |
| 11/13 | 962 | 982 | 962 | 980 | +1.87% | 484,900 | 2490億3662万 | +4.14% |
| 11/12 | 962 | 971 | 953 | 962 | +0.73% | 446,800 | 2444億6247万 | +2.56% |
| 11/11 | 957 | 967 | 950 | 955 | -0.31% | 663,300 | 2426億8364万 | +2.14% |
| 11/10 | （IR情報）15:20 剰余金の配当(中間配当)および期末配当予想の修正に関するお知らせ | |||||||
| 11/10 | （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) | |||||||
| 11/10 | 956 | 975 | 950 | 958 | +0.74% | 676,100 | 2434億4600万 | +2.68% |
| 11/07 | 967 | 967 | 947 | 951 | -2.06% | 566,000 | 2416億6716万 | +2.15% |
| 11/06 | 951 | 976 | 947 | 971 | +2.75% | 449,900 | 2467億4954万 | +4.52% |
| 11/05 | 947 | 956 | 914 | 945 | -1.05% | 771,600 | 2401億4245万 | +1.94% |
| 11/04 | 947 | 966 | 947 | 955 | 0% | 707,200 | 2426億8364万 | +3.24% |
| 10/31 | 965 | 965 | 946 | 955 | -0.42% | 446,000 | 2426億8364万 | +3.35% |
| 10/30 | 950 | 961 | 948 | 959 | +2.02% | 822,000 | 2437億12万 | +4.13% |
| 10/29 | 950 | 952 | 938 | 940 | -1.05% | 683,300 | 2388億7186万 | +2.4% |
| 10/28 | 966 | 968 | 946 | 950 | -1.04% | 746,500 | 2414億1305万 | +3.71% |
| 10/27 | 948 | 963 | 945 | 960 | +2.89% | 531,600 | 2439億5424万 | +5.15% |
| 10/24 | 930 | 942 | 930 | 933 | -0.21% | 383,300 | 2370億9302万 | +2.53% |
| 10/23 | 930 | 938 | 922 | 935 | +0.75% | 341,300 | 2376億126万 | +3.09% |
| 10/22 | 928 | 940 | 924 | 928 | +0.32% | 676,300 | 2358億2243万 | +2.54% |
| 10/21 | 940 | 946 | 925 | 925 | -1.49% | 1,305,800 | 2350億6007万 | +2.32% |
| 10/20 | 939 | 940 | 927 | 939 | +0.86% | 634,100 | 2386億1774万 | +4.1% |
| 10/17 | 920 | 938 | 912 | 931 | -1.48% | 756,400 | 2365億8478万 | +3.44% |
| 10/16 | 930 | 951 | 930 | 945 | +1.94% | 711,200 | 2401億4245万 | +5.23% |
| 10/15 | 900 | 927 | 899 | 927 | +4.75% | 1,035,800 | 2355億6831万 | +3.58% |
| 10/14 | 881 | 902 | 881 | 885 | -1.23% | 839,300 | 2248億9531万 | -0.78% |
| 10/10 | 911 | 913 | 893 | 896 | -2.82% | 739,800 | 2276億9062万 | +0.56% |
| 10/09 | 917 | 926 | 914 | 922 | -0.22% | 955,600 | 2342億9771万 | +3.71% |
| 10/08 | 907 | 930 | 904 | 924 | +3.24% | 733,300 | 2348億595万 | +4.17% |
| 10/07 | （自社株買い）取締役会(2025年5月9日)での決議状況(取得期間2025年5月12日～2025年9月30日) | |||||||
| 10/07 | 902 | 911 | 894 | 895 | -0.89% | 512,300 | 2274億3650万 | +1.24% |
| 10/06 | 919 | 921 | 884 | 903 | -0.11% | 921,500 | 2294億6945万 | +2.5% |
| 10/03 | 896 | 909 | 895 | 904 | +0.33% | 661,400 | 2297億2357万 | +2.84% |
| 10/02 | 896 | 910 | 892 | 901 | +0.11% | 671,300 | 2289億6121万 | +2.85% |
| 10/01 | 906 | 908 | 889 | 900 | -1.64% | 637,000 | 2287億710万 | +3.09% |
| 09/30 | 901 | 926 | 895 | 915 | +1.78% | 734,900 | 2325億1888万 | +5.05% |
| 09/29 | 908 | 908 | 895 | 899 | -2.18% | 573,400 | 2284億5298万 | +3.57% |
| 09/26 | 896 | 921 | 895 | 919 | +2.57% | 734,300 | 2335億3536万 | +6.24% |
| 09/25 | 891 | 898 | 888 | 896 | +1.24% | 621,100 | 2276億9062万 | +4.19% |
| 09/24 | 897 | 897 | 880 | 885 | -0.11% | 578,400 | 2248億9531万 | +3.27% |
| 09/22 | 880 | 895 | 879 | 886 | +0.45% | 669,500 | 2251億4943万 | +3.75% |
| 09/19 | 874 | 888 | 869 | 882 | +1.26% | 986,600 | 2241億3295万 | +3.64% |
| 09/18 | 874 | 878 | 865 | 871 | +0.46% | 419,700 | 2213億3764万 | +2.71% |
| 09/17 | 875 | 880 | 861 | 867 | -1.81% | 465,600 | 2203億2117万 | +2.6% |
| 09/16 | 891 | 896 | 881 | 883 | -1.01% | 541,200 | 2243億8707万 | +4.87% |
| 09/12 | 894 | 895 | 888 | 892 | +0.9% | 698,000 | 2266億7414万 | +6.32% |
| 09/11 | 892 | 895 | 881 | 884 | -1.12% | 490,700 | 2246億4119万 | +5.87% |
| 09/10 | 870 | 903 | 870 | 894 | +2.76% | 793,100 | 2271億8238万 | +7.58% |
| 09/09 | 870 | 880 | 867 | 870 | +0.58% | 748,800 | 2210億8353万 | +5.33% |
| 09/08 | 869 | 869 | 854 | 865 | +0.58% | 435,400 | 2198億1293万 | +5.23% |
| 09/05 | （自社株買い）取締役会(2025年5月9日)での決議状況(取得期間2025年5月12日～2025年9月30日) | |||||||
| 09/05 | 864 | 872 | 854 | 860 | -0.23% | 483,600 | 2185億4234万 | +5.13% |
| 09/04 | 855 | 863 | 854 | 862 | +1.77% | 378,900 | 2190億5057万 | +5.9% |
| 09/03 | 867 | 870 | 839 | 847 | -2.08% | 685,000 | 2152億3879万 | +4.57% |
| 09/02 | 853 | 870 | 847 | 865 | +1.88% | 511,300 | 2198億1293万 | +7.19% |
| 09/01 | 834 | 856 | 831 | 849 | +1.8% | 1,070,000 | 2157億4703万 | +5.86% |
| 08/29 | 836 | 842 | 833 | 834 | -0.95% | 408,500 | 2119億3524万 | +4.25% |
| 08/28 | （IR情報）16:00 株主優待制度の変更に関するお知らせ | |||||||
| 08/28 | 834 | 845 | 829 | 842 | +0.84% | 380,500 | 2139億6819万 | +5.65% |
| 08/27 | 833 | 841 | 830 | 835 | +1.33% | 668,500 | 2121億8936万 | +5.16% |
| 08/26 | 840 | 842 | 819 | 824 | -2.25% | 547,400 | 2093億9405万 | +4.3% |
| 08/25 | 848 | 849 | 836 | 843 | +0.36% | 499,900 | 2142億2231万 | +7.12% |
| 08/22 | 824 | 840 | 822 | 840 | +2.56% | 552,100 | 2134億5996万 | +7.42% |
| 08/21 | 816 | 823 | 809 | 819 | +1.11% | 531,300 | 2081億2346万 | +5.27% |
| 08/15 | （IR情報）15:00 自己株式の取得状況および取得終了に関するお知らせ | |||||||
