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 | 565 | 569 | 549 | 555 | -1.07% | 13,200 | 32億9919万 | +2.02% |
| 01/19 | 550 | 561 | 549 | 561 | +2.19% | 8,400 | 33億3485万 | +3.13% |
| 01/16 | （IR情報）16:30 取得価額に関するお知らせ | |||||||
| 01/16 | 548 | 558 | 548 | 549 | +0.18% | 3,700 | 32億6352万 | +1.1% |
| 01/15 | 556 | 566 | 547 | 548 | -0.9% | 9,500 | 32億5758万 | +0.92% |
| 01/14 | 567 | 567 | 552 | 553 | -1.43% | 3,500 | 32億8730万 | +1.84% |
| 01/13 | 562 | 576 | 552 | 561 | 0% | 11,600 | 33億3485万 | +3.31% |
| 01/09 | 549 | 561 | 534 | 561 | +4.08% | 3,500 | 33億3485万 | +3.51% |
| 01/08 | 551 | 554 | 538 | 539 | -3.23% | 4,000 | 32億408万 | -0.37% |
| 01/07 | 547 | 565 | 547 | 557 | +1.27% | 2,200 | 33億1108万 | +2.96% |
| 01/06 | 549 | 600 | 544 | 550 | +0.92% | 7,000 | 32億6946万 | +1.85% |
| 01/05 | 544 | 548 | 544 | 545 | +0.93% | 1,500 | 32億3974万 | +0.93% |
| 2025 | ||||||||
| 12/30 | 542 | 542 | 533 | 540 | +0.93% | 2,500 | 32億1002万 | +0.19% |
| 12/29 | 539 | 539 | 534 | 535 | +0.19% | 1,000 | 31億8030万 | -0.56% |
| 12/26 | 540 | 540 | 534 | 534 | -0.37% | 700 | 31億7435万 | -0.74% |
| 12/25 | 540 | 540 | 536 | 536 | 0% | 2,500 | 31億8624万 | -0.37% |
| 12/24 | 542 | 542 | 534 | 536 | -0.19% | 1,200 | 31億8624万 | -0.37% |
| 12/23 | 534 | 539 | 532 | 537 | +0.19% | 2,200 | 31億9219万 | 0% |
| 12/22 | 544 | 544 | 536 | 536 | +0.19% | 2,300 | 31億8624万 | 0% |
| 12/19 | （IR情報）16:30 取得価額に関するお知らせ | |||||||
| 12/19 | 527 | 536 | 527 | 535 | +1.52% | 2,000 | 31億8030万 | -0.19% |
| 12/18 | 536 | 538 | 525 | 527 | -1.68% | 3,000 | 31億3274万 | -1.68% |
| 12/17 | 538 | 538 | 536 | 536 | -0.37% | 600 | 31億8624万 | +0.19% |
| 12/16 | 538 | 538 | 538 | 538 | -1.82% | 800 | 31億9813万 | +0.75% |
| 12/15 | 540 | 549 | 540 | 548 | +1.48% | 4,100 | 32億5758万 | +2.81% |
| 12/12 | 544 | 544 | 540 | 540 | +0.37% | 700 | 32億1002万 | +1.5% |
| 12/11 | 552 | 552 | 536 | 538 | -3.93% | 1,900 | 31億9813万 | +1.32% |
| 12/10 | 541 | 560 | 541 | 560 | +3.51% | 1,300 | 33億2891万 | +5.66% |
| 12/09 | 549 | 549 | 537 | 541 | -1.64% | 8,300 | 32億1596万 | +2.46% |
| 12/08 | 543 | 550 | 539 | 550 | +1.29% | 6,400 | 32億6946万 | +4.36% |
| 12/05 | 556 | 570 | 543 | 543 | -0.55% | 5,300 | 32億2785万 | +3.23% |
| 12/04 | 537 | 546 | 537 | 546 | -0.73% | 1,300 | 32億4569万 | +4% |
| 12/03 | 533 | 553 | 533 | 550 | +3.19% | 43,600 | 32億6946万 | +5.16% |
| 12/02 | 544 | 546 | 533 | 533 | -1.11% | 3,500 | 31億6841万 | +2.3% |
| 12/01 | 545 | 545 | 524 | 539 | 0% | 9,300 | 32億408万 | +3.65% |
| 11/28 | 539 | 545 | 531 | 539 | +0.37% | 5,200 | 32億408万 | +3.85% |
| 11/27 | 534 | 537 | 530 | 537 | +1.7% | 1,600 | 31億9219万 | +3.67% |
| 11/26 | 525 | 539 | 522 | 528 | +1.54% | 2,200 | 31億3869万 | +2.33% |
| 11/25 | 530 | 530 | 520 | 520 | -1.89% | 3,400 | 30億9113万 | +0.97% |
| 11/21 | （IR情報）16:30 取得価額に関するお知らせ | |||||||
| 11/21 | 539 | 539 | 520 | 530 | 0% | 2,500 | 31億5057万 | +2.91% |
| 11/20 | 524 | 540 | 523 | 530 | +1.73% | 2,300 | 31億5057万 | +3.11% |
| 11/19 | 520 | 521 | 520 | 521 | 0% | 800 | 30億9707万 | +1.56% |
| 11/18 | 522 | 522 | 521 | 521 | -0.19% | 800 | 30億9707万 | +1.56% |
| 11/17 | 538 | 546 | 521 | 522 | -2.97% | 4,400 | 31億302万 | +1.75% |
| 11/14 | 525 | 538 | 525 | 538 | +4.47% | 1,500 | 31億9813万 | +5.08% |
| 11/13 | 513 | 539 | 513 | 515 | +0.59% | 1,800 | 30億6141万 | +0.78% |
| 11/12 | 507 | 544 | 507 | 512 | +0.99% | 5,300 | 30億4357万 | +0.39% |
| 11/11 | 517 | 518 | 506 | 507 | -2.12% | 1,400 | 30億1385万 | -0.59% |
| 11/10 | （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〕(非連結) | |||||||
| 11/10 | 518 | 518 | 512 | 518 | -1.33% | 3,400 | 30億7924万 | +1.57% |
| 11/07 | 511 | 525 | 511 | 525 | +1.94% | 800 | 31億2085万 | +3.14% |
| 11/06 | 510 | 515 | 510 | 515 | 0% | 500 | 30億6141万 | +1.38% |
| 11/05 | 525 | 525 | 515 | 515 | 0% | 2,400 | 30億6141万 | +1.58% |
| 11/04 | 510 | 525 | 510 | 515 | 0% | 1,000 | 30億6141万 | +1.58% |
| 10/31 | 516 | 525 | 515 | 515 | +1.78% | 1,800 | 30億6141万 | +1.78% |
| 10/30 | 507 | 507 | 506 | 506 | -2.13% | 700 | 30億791万 | 0% |
| 10/29 | 520 | 520 | 517 | 517 | +1.37% | 1,100 | 30億7330万 | +2.17% |
| 10/28 | 511 | 517 | 508 | 510 | +0.79% | 3,500 | 30億3168万 | +0.99% |
| 10/27 | 514 | 514 | 506 | 506 | -0.59% | 900 | 30億791万 | +0.4% |
| 10/24 | 514 | 514 | 509 | 509 | 0% | 800 | 30億2574万 | +0.99% |
| 10/23 | 513 | 513 | 509 | 509 | +1.19% | 300 | 30億2574万 | +0.99% |
| 10/22 | 506 | 507 | 502 | 503 | +0.6% | 1,600 | 29億9007万 | 0% |
| 10/21 | 503 | 503 | 500 | 500 | -0.6% | 5,100 | 29億7224万 | -0.6% |
| 10/20 | 508 | 513 | 494 | 503 | -0.98% | 2,100 | 29億9007万 | 0% |
| 10/17 | （IR情報）16:30 取得価額に関するお知らせ | |||||||
| 10/17 | 508 | 508 | 508 | 508 | 0% | 100 | 30億1980万 | +0.99% |
| 10/16 | 506 | 508 | 504 | 508 | +0.4% | 2,400 | 30億1980万 | +1.2% |
| 10/15 | 516 | 516 | 506 | 506 | -1.94% | 600 | 30億791万 | +1% |
| 10/14 | 516 | 516 | 515 | 516 | 0% | 300 | 30億6735万 | +2.99% |
| 10/10 | 519 | 519 | 510 | 516 | -0.58% | 2,300 | 30億6735万 | +3.2% |
| 10/09 | 510 | 520 | 510 | 519 | +3.39% | 1,700 | 30億8519万 | +4.01% |
| 10/08 | 498 | 525 | 497 | 502 | +0.8% | 17,200 | 29億8413万 | +0.8% |
| 10/07 | 500 | 500 | 498 | 498 | -1.97% | 1,000 | 29億6035万 | 0% |
| 10/06 | 499 | 510 | 493 | 508 | +1.8% | 4,200 | 30億1980万 | +1.8% |
| 10/03 | 493 | 503 | 493 | 499 | 0% | 1,900 | 29億6630万 | +0.2% |
| 10/02 | 510 | 516 | 489 | 499 | -0.2% | 4,900 | 29億6630万 | +0.2% |
| 10/01 | 500 | 505 | 500 | 500 | 0% | 2,200 | 29億7224万 | +0.4% |
| 09/30 | 501 | 512 | 500 | 500 | 0% | 3,300 | 29億7224万 | +0.4% |
| 09/29 | 500 | 500 | 500 | 500 | -0.99% | 400 | 29億7224万 | +0.6% |
| 09/26 | 504 | 505 | 504 | 505 | +1% | 2,400 | 30億196万 | +1.61% |
| 09/25 | 504 | 507 | 500 | 500 | 0% | 2,500 | 29億7224万 | +0.81% |
| 09/24 | 499 | 506 | 499 | 500 | +1.01% | 1,400 | 29億7224万 | +1.01% |
| 09/22 | （IR情報）17:30 経営強化計画の履行状況(2025年3月期)について | |||||||
| 09/22 | （IR情報）17:30 経営強化計画の公表について | |||||||
| 09/22 | 505 | 505 | 494 | 495 | -1.59% | 7,000 | 29億4252万 | 0% |
| 09/19 | （IR情報）16:30 取得価額に関するお知らせ | |||||||
| 09/19 | 493 | 503 | 493 | 503 | +2.44% | 15,500 | 29億9007万 | +1.82% |
| 09/18 | （5%ルール）整理回収機構（7.8%）預金保険機構（0%） | |||||||
| 09/18 | 491 | 497 | 491 | 491 | -1.8% | 4,400 | 29億1874万 | -0.61% |
| 09/17 | 499 | 500 | 499 | 500 | +0.2% | 1,100 | 29億7224万 | +1.21% |
| 09/16 | 498 | 499 | 491 | 499 | +0.2% | 3,300 | 29億6630万 | +1.22% |
| 09/12 | 500 | 501 | 498 | 498 | -0.8% | 900 | 29億6035万 | +1.01% |
| 09/11 | 499 | 502 | 499 | 502 | +0.8% | 400 | 29億8413万 | +1.83% |
| 09/10 | 500 | 507 | 497 | 498 | +0.81% | 10,300 | 29億6035万 | +1.01% |
| 09/09 | 490 | 501 | 490 | 494 | +1.02% | 4,600 | 29億3657万 | +0.41% |
| 09/08 | 491 | 498 | 486 | 489 | -0.41% | 6,800 | 29億685万 | -0.41% |
| 09/05 | 494 | 503 | 491 | 491 | -0.2% | 4,200 | 29億1874万 | 0% |
| 09/04 | 495 | 495 | 492 | 492 | -0.61% | 2,400 | 29億2468万 | +0.41% |
| 09/03 | 497 | 497 | 495 | 495 | -1.79% | 2,500 | 29億4252万 | +1.23% |
| 09/02 | 503 | 504 | 500 | 504 | +0.8% | 1,500 | 29億9602万 | +3.28% |
| 09/01 | 505 | 507 | 500 | 500 | -0.99% | 1,500 | 29億7224万 | +2.67% |
| 08/29 | 505 | 505 | 491 | 505 | +0.4% | 5,100 | 30億196万 | +4.12% |
| 08/28 | 503 | 503 | 503 | 503 | +1.62% | 1,100 | 29億9007万 | +3.93% |
| 08/27 | 495 | 495 | 495 | 495 | +0.81% | 400 | 29億4252万 | +2.7% |
| 08/26 | 499 | 499 | 491 | 491 | -0.2% | 1,400 | 29億1874万 | +2.08% |
| 08/25 | 490 | 504 | 489 | 492 | +1.23% | 4,500 | 29億2468万 | +2.71% |
| 08/22 | 489 | 495 | 486 | 486 | -0.61% | 1,300 | 28億8902万 | +1.67% |
| 08/21 | 488 | 491 | 488 | 489 | +0.2% | 300 | 29億685万 | +2.52% |
| 08/15 | （IR情報）16:30 取得価額に関するお知らせ | |||||||
