イベントチャート
2025/05/16～2026/01/20
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 | 7,660 | 7,660 | 7,660 | 7,660 | 0% | 100 | 153億2000万 | +3.28% |
| 01/19 | 7,660 | 7,660 | 7,660 | 7,660 | +0.92% | 100 | 153億2000万 | +3.63% |
| 01/09 | 7,450 | 7,590 | 7,450 | 7,590 | +1.74% | 200 | 151億8000万 | +2.93% |
| 01/08 | 7,460 | 7,460 | 7,460 | 7,460 | +1.36% | 600 | 149億2000万 | +1.43% |
| 01/07 | 7,360 | 7,360 | 7,360 | 7,360 | -0.41% | 100 | 147億2000万 | +0.23% |
| 01/06 | 7,390 | 7,390 | 7,390 | 7,390 | -0.94% | 400 | 147億8000万 | +0.76% |
| 01/05 | 7,460 | 7,460 | 7,370 | 7,460 | 0% | 500 | 149億2000万 | +1.86% |
| 2025 | ||||||||
| 12/30 | 7,460 | 7,460 | 7,460 | 7,460 | 0% | 100 | 149億2000万 | +2.02% |
| 12/24 | 7,460 | 7,460 | 7,460 | 7,460 | -1.84% | 100 | 149億2000万 | +2.29% |
| 12/16 | 7,450 | 7,600 | 7,450 | 7,600 | +3.97% | 200 | 152億 | +4.58% |
| 12/11 | 7,410 | 7,410 | 7,310 | 7,310 | -1.35% | 500 | 146億2000万 | +0.98% |
| 12/10 | 7,270 | 7,560 | 7,270 | 7,410 | +0.14% | 600 | 148億2000万 | +2.59% |
| 12/09 | 7,280 | 7,400 | 7,280 | 7,400 | -0.4% | 600 | 148億 | +2.81% |
| 12/04 | 7,220 | 7,460 | 7,200 | 7,430 | +3.05% | 2,400 | 148億6000万 | +3.57% |
| 12/03 | 7,210 | 7,210 | 7,210 | 7,210 | -5.13% | 600 | 144億2000万 | +0.88% |
| 12/02 | 7,600 | 7,600 | 7,600 | 7,600 | -0.65% | 100 | 152億 | +6.59% |
| 11/28 | 7,500 | 7,650 | 7,500 | 7,650 | +4.08% | 200 | 153億 | +7.78% |
| 11/27 | 7,270 | 7,350 | 7,270 | 7,350 | +0.96% | 200 | 147億 | +4.05% |
| 11/26 | 7,150 | 7,320 | 7,110 | 7,280 | -0.27% | 2,000 | 145億6000万 | +3.38% |
| 11/20 | 7,640 | 7,640 | 7,300 | 7,300 | -6.29% | 500 | 146億 | +3.93% |
| 11/17 | 7,790 | 7,790 | 7,790 | 7,790 | +7.45% | 200 | 155億8000万 | +11.17% |
| 11/12 | 7,250 | 7,250 | 7,250 | 7,250 | +1.4% | 200 | 145億 | +3.99% |
| 11/11 | 7,030 | 7,150 | 7,030 | 7,150 | +0.7% | 300 | 143億 | +2.82% |
| 11/10 | 7,100 | 7,100 | 7,100 | 7,100 | 0% | 100 | 142億 | +2.35% |
| 11/07 | （IR情報）16:30 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 | 7,100 | 7,100 | 7,100 | 7,100 | +1.14% | 100 | 142億 | +2.47% |
| 11/06 | 7,020 | 7,020 | 7,020 | 7,020 | -2.77% | 100 | 140億4000万 | +1.46% |
| 11/05 | 7,220 | 7,220 | 7,220 | 7,220 | +1.4% | 200 | 144億4000万 | +4.49% |
| 10/30 | 7,050 | 7,120 | 7,050 | 7,120 | -0.42% | 200 | 142億4000万 | +3.29% |
| 10/29 | 7,150 | 7,150 | 7,150 | 7,150 | +0.14% | 200 | 143億 | +3.86% |
| 10/24 | 7,140 | 7,140 | 7,140 | 7,140 | 0% | 100 | 142億8000万 | +3.79% |
| 10/23 | 7,250 | 7,250 | 7,140 | 7,140 | -0.14% | 500 | 142億8000万 | +3.87% |
| 10/22 | 7,100 | 7,150 | 7,100 | 7,150 | +2.14% | 400 | 143億 | +4.08% |
| 10/21 | 6,890 | 7,000 | 6,890 | 7,000 | +2.79% | 400 | 140億 | +1.98% |
| 10/15 | 6,810 | 6,810 | 6,810 | 6,810 | -1.3% | 100 | 136億2000万 | -0.79% |
| 10/10 | 6,900 | 6,900 | 6,900 | 6,900 | 0% | 300 | 138億 | +0.51% |
| 10/09 | 6,870 | 6,900 | 6,870 | 6,900 | +1.47% | 200 | 138億 | +0.54% |
| 10/06 | 6,800 | 6,800 | 6,800 | 6,800 | +0.15% | 100 | 136億 | -0.89% |
| 10/03 | 6,760 | 6,790 | 6,760 | 6,790 | +0.44% | 300 | 135億8000万 | -1.01% |
| 10/02 | 6,780 | 6,800 | 6,750 | 6,760 | -0.29% | 1,100 | 135億2000万 | -1.41% |
| 10/01 | 6,810 | 6,810 | 6,780 | 6,780 | -0.29% | 1,200 | 135億6000万 | -1.05% |
| 09/26 | 6,800 | 6,800 | 6,800 | 6,800 | 0% | 100 | 136億 | -0.6% |
| 09/25 | 6,810 | 6,810 | 6,800 | 6,800 | -0.15% | 300 | 136億 | -0.56% |
| 09/22 | 6,810 | 6,810 | 6,810 | 6,810 | -0.29% | 100 | 136億2000万 | -0.42% |
| 09/19 | 6,810 | 6,830 | 6,810 | 6,830 | -0.58% | 200 | 136億6000万 | -0.01% |
| 09/16 | 6,870 | 6,870 | 6,870 | 6,870 | -0.43% | 300 | 137億4000万 | +0.7% |
| 09/12 | 6,860 | 6,900 | 6,820 | 6,900 | +1.32% | 900 | 138億 | +1.28% |
| 09/11 | 6,730 | 6,810 | 6,730 | 6,810 | +1.34% | 200 | 136億2000万 | +0.12% |
| 09/03 | 6,830 | 6,830 | 6,720 | 6,720 | -2.61% | 900 | 134億4000万 | -1.1% |
| 09/02 | 6,950 | 6,950 | 6,900 | 6,900 | +0.73% | 400 | 138億 | +1.53% |
| 09/01 | 6,860 | 6,860 | 6,850 | 6,850 | +0.74% | 200 | 137億 | +0.94% |
| 08/27 | 6,800 | 6,800 | 6,800 | 6,800 | 0% | 300 | 136億 | +0.31% |
| 08/22 | 6,810 | 6,810 | 6,800 | 6,800 | -1.45% | 400 | 136億 | +0.34% |
| 08/21 | 6,900 | 6,900 | 6,900 | 6,900 | -1.57% | 600 | 138億 | +1.81% |
| 08/20 | 7,010 | 7,010 | 7,010 | 7,010 | 0% | 200 | 140億2000万 | +3.51% |
| 08/19 | 7,100 | 7,100 | 7,010 | 7,010 | -0.57% | 200 | 140億2000万 | +3.64% |
| 08/18 | 7,000 | 7,050 | 7,000 | 7,050 | +0.71% | 200 | 141億 | +4.32% |
| 08/14 | 7,000 | 7,000 | 7,000 | 7,000 | 0% | 100 | 140億 | +3.72% |
| 08/13 | 6,870 | 7,000 | 6,870 | 7,000 | +2.34% | 800 | 140億 | +3.78% |
| 08/12 | 6,750 | 6,840 | 6,750 | 6,840 | -0.15% | 200 | 136億8000万 | +1.5% |
| 08/08 | 6,850 | 6,850 | 6,840 | 6,850 | 0% | 500 | 137億 | +1.65% |
| 08/07 | （IR情報）16:30 2026年3月期第1四半期決算短信〔日本基準〕(連結) | |||||||
| 08/06 | 6,800 | 6,850 | 6,800 | 6,850 | +1.63% | 200 | 137億 | +1.71% |
| 08/05 | 6,740 | 6,740 | 6,740 | 6,740 | 0% | 100 | 134億8000万 | +0.12% |
| 08/04 | 6,740 | 6,740 | 6,740 | 6,740 | +1.51% | 300 | 134億8000万 | +0.12% |
| 08/01 | 6,600 | 6,640 | 6,600 | 6,640 | +2.15% | 200 | 132億8000万 | -1.37% |
| 07/25 | 6,730 | 6,730 | 6,500 | 6,500 | -3.42% | 1,400 | 130億 | -3.49% |
| 07/24 | 6,730 | 6,730 | 6,730 | 6,730 | -1.46% | 300 | 134億6000万 | -0.19% |
| 07/23 | 6,600 | 6,840 | 6,600 | 6,830 | +3.48% | 1,300 | 136億6000万 | +1.29% |
| 07/22 | 6,620 | 6,620 | 6,600 | 6,600 | -0.3% | 200 | 132億 | -2.06% |
| 07/18 | 6,690 | 6,700 | 6,620 | 6,620 | -0.15% | 900 | 132億4000万 | -1.88% |
| 07/17 | 6,740 | 6,740 | 6,630 | 6,630 | 0% | 300 | 132億6000万 | -1.78% |
| 07/15 | 6,650 | 6,650 | 6,630 | 6,630 | -0.15% | 700 | 132億6000万 | -1.81% |
| 07/14 | 6,650 | 6,730 | 6,640 | 6,640 | -1.48% | 500 | 132億8000万 | -1.7% |
| 07/11 | 6,740 | 6,810 | 6,650 | 6,740 | +1.2% | 2,500 | 134億8000万 | -0.25% |
| 07/10 | 6,660 | 6,720 | 6,660 | 6,660 | -0.15% | 300 | 133億2000万 | -1.36% |
| 07/08 | 6,640 | 6,670 | 6,640 | 6,670 | -1.04% | 1,200 | 133億4000万 | -1.13% |
| 07/03 | 6,740 | 6,740 | 6,740 | 6,740 | -1.03% | 100 | 134億8000万 | +0.03% |
| 07/02 | 6,870 | 6,870 | 6,810 | 6,810 | +0.44% | 400 | 136億2000万 | +1.26% |
| 07/01 | 6,780 | 6,780 | 6,780 | 6,780 | -0.29% | 100 | 135億6000万 | +1.06% |
| 06/30 | （IR情報）11:00 支配株主等に関する事項について | |||||||
| 06/27 | 6,800 | 6,800 | 6,800 | 6,800 | -0.73% | 200 | 136億 | +1.58% |
| 06/23 | （IR情報）15:00 投資単位の引下げに関する考え方及び方針等について | |||||||
| 06/20 | 6,840 | 6,850 | 6,840 | 6,850 | +0.15% | 500 | 137億 | +2.53% |
| 06/16 | 6,840 | 6,840 | 6,840 | 6,840 | -0.87% | 200 | 136億8000万 | +2.63% |
| 06/13 | 6,850 | 6,900 | 6,850 | 6,900 | +0.73% | 700 | 138億 | +3.73% |
| 06/12 | 6,840 | 6,850 | 6,840 | 6,850 | +0.15% | 600 | 137億 | +3.3% |
| 06/11 | 6,790 | 6,840 | 6,760 | 6,840 | +1.33% | 600 | 136億8000万 | +3.45% |
| 06/10 | 6,750 | 6,790 | 6,670 | 6,750 | -0.15% | 1,100 | 135億 | +2.38% |
| 06/09 | 6,750 | 6,760 | 6,750 | 6,760 | +0.15% | 300 | 135億2000万 | +2.77% |
| 06/06 | 6,750 | 6,750 | 6,750 | 6,750 | 0% | 200 | 135億 | +2.9% |
| 06/05 | 6,700 | 6,750 | 6,700 | 6,750 | +0.75% | 500 | 135億 | +3.31% |
| 06/04 | 6,700 | 6,700 | 6,700 | 6,700 | -0.15% | 200 | 134億 | +2.95% |
| 06/03 | 6,760 | 6,760 | 6,710 | 6,710 | -0.3% | 400 | 134億2000万 | +3.49% |
| 06/02 | 6,730 | 6,730 | 6,730 | 6,730 | 0% | 200 | 134億6000万 | +4.52% |
| 05/30 | 6,790 | 6,790 | 6,720 | 6,730 | -1.03% | 500 | 134億6000万 | +4.96% |
| 05/29 | 6,700 | 6,800 | 6,700 | 6,800 | +1.49% | 500 | 136億 | +6.33% |
| 05/28 | 6,770 | 6,770 | 6,700 | 6,700 | +0.45% | 700 | 134億 | +4.97% |
| 05/27 | 6,700 | 6,800 | 6,650 | 6,670 | -0.45% | 1,300 | 133億4000万 | +4.63% |
| 05/26 | 6,610 | 6,700 | 6,610 | 6,700 | 0% | 200 | 134億 | +5.2% |
| 05/21 | 6,600 | 6,700 | 6,520 | 6,700 | +1.52% | 1,600 | 134億 | +5.26% |
| 05/20 | 6,510 | 6,600 | 6,500 | 6,600 | +1.38% | 500 | 132億 | +3.77% |
| 05/19 | 6,520 | 6,560 | 6,500 | 6,510 | +0.62% | 900 | 130億2000万 | +2.29% |
| 05/16 | 6,450 | 6,500 | 6,450 | 6,470 | +0.78% | 600 | 129億4000万 | +1.54% |
| 05/09 | （IR情報）16:30 2025年3月期決算短信〔日本基準〕(連結) | |||||||
| 05/09 | （IR情報）16:30 通期連結業績予想と実績との差異に関するお知らせ | |||||||
