イベントチャート
2025/08/18～2026/01/20
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 | 1,519 | 1,519 | 1,501 | 1,510 | -1.44% | 300 | 48億3200万 | +6.41% |
| 01/19 | 1,544 | 1,544 | 1,520 | 1,532 | +2.75% | 800 | 49億240万 | +8.58% |
| 01/16 | 1,494 | 1,500 | 1,489 | 1,491 | +0.07% | 1,800 | 47億7120万 | +6.35% |
| 01/15 | 1,461 | 1,490 | 1,459 | 1,490 | +1.71% | 1,500 | 47億6800万 | +6.81% |
| 01/14 | 1,465 | 1,465 | 1,465 | 1,465 | 0% | 300 | 46億8800万 | +5.47% |
| 01/13 | 1,450 | 1,470 | 1,450 | 1,465 | +1.1% | 800 | 46億8800万 | +5.93% |
| 01/09 | 1,466 | 1,466 | 1,449 | 1,449 | -0.14% | 1,200 | 46億3680万 | +5.23% |
| 01/08 | 1,460 | 1,460 | 1,451 | 1,451 | -0.62% | 400 | 46億4320万 | +5.76% |
| 01/07 | 1,469 | 1,470 | 1,460 | 1,460 | -0.61% | 800 | 46億7200万 | +6.8% |
| 01/06 | 1,425 | 1,469 | 1,425 | 1,469 | +2.58% | 4,000 | 47億80万 | +7.94% |
| 01/05 | 1,406 | 1,449 | 1,406 | 1,432 | +2.21% | 2,500 | 45億8240万 | +5.68% |
| 2025 | ||||||||
| 12/30 | 1,392 | 1,420 | 1,392 | 1,401 | +0.14% | 900 | 44億8320万 | +3.7% |
| 12/29 | 1,399 | 1,400 | 1,381 | 1,399 | 0% | 1,400 | 44億7680万 | +3.78% |
| 12/26 | 1,420 | 1,420 | 1,390 | 1,399 | -1.48% | 1,500 | 44億7680万 | +4.17% |
| 12/25 | 1,425 | 1,425 | 1,363 | 1,420 | +1% | 2,400 | 45億4400万 | +6.13% |
| 12/24 | 1,388 | 1,418 | 1,388 | 1,406 | +1.37% | 600 | 44億9920万 | +5.48% |
| 12/23 | 1,383 | 1,398 | 1,383 | 1,387 | -0.64% | 400 | 44億3840万 | +4.44% |
| 12/22 | 1,378 | 1,401 | 1,378 | 1,396 | +2.72% | 1,800 | 44億6720万 | +5.12% |
| 12/19 | 1,375 | 1,379 | 1,357 | 1,359 | -1.16% | 2,400 | 43億4880万 | +2.64% |
| 12/18 | 1,368 | 1,375 | 1,368 | 1,375 | +0.51% | 700 | 44億 | +4.09% |
| 12/17 | 1,343 | 1,368 | 1,343 | 1,368 | +0.88% | 500 | 43億7760万 | +3.87% |
| 12/16 | 1,334 | 1,369 | 1,334 | 1,356 | +1.42% | 1,600 | 43億3920万 | +3.35% |
| 12/15 | 1,332 | 1,345 | 1,332 | 1,337 | +0.38% | 1,000 | 42億7840万 | +2.14% |
| 12/12 | 1,330 | 1,332 | 1,330 | 1,332 | +0.23% | 1,300 | 42億6240万 | +1.99% |
| 12/11 | 1,330 | 1,330 | 1,329 | 1,329 | +1.37% | 400 | 42億5280万 | +2% |
| 12/09 | 1,308 | 1,311 | 1,308 | 1,311 | +0.23% | 200 | 41億9520万 | +0.77% |
| 12/08 | 1,310 | 1,310 | 1,306 | 1,308 | -0.91% | 900 | 41億8560万 | +0.69% |
| 12/05 | 1,314 | 1,320 | 1,314 | 1,320 | -0.08% | 200 | 42億2400万 | +1.69% |
| 12/04 | 1,321 | 1,321 | 1,321 | 1,321 | +0.46% | 900 | 42億2720万 | +1.93% |
| 12/03 | 1,322 | 1,332 | 1,310 | 1,315 | -0.53% | 600 | 42億800万 | +1.62% |
| 12/02 | 1,322 | 1,322 | 1,322 | 1,322 | 0% | 100 | 42億3040万 | +2.32% |
| 12/01 | 1,344 | 1,344 | 1,316 | 1,322 | -0.45% | 500 | 42億3040万 | +2.48% |
| 11/28 | 1,341 | 1,341 | 1,328 | 1,328 | +1.3% | 300 | 42億4960万 | +3.11% |
| 11/26 | 1,310 | 1,319 | 1,310 | 1,311 | -0.68% | 600 | 41億9520万 | +2.02% |
| 11/25 | 1,325 | 1,351 | 1,320 | 1,320 | -0.68% | 2,200 | 42億2400万 | +2.8% |
| 11/21 | 1,308 | 1,330 | 1,308 | 1,329 | +0.83% | 800 | 42億5280万 | +3.67% |
| 11/20 | 1,279 | 1,318 | 1,279 | 1,318 | +2.65% | 900 | 42億1760万 | +3.05% |
| 11/19 | 1,274 | 1,284 | 1,271 | 1,284 | +0.78% | 600 | 41億880万 | +0.47% |
| 11/18 | 1,293 | 1,299 | 1,274 | 1,274 | -0.86% | 2,000 | 40億7680万 | -0.23% |
| 11/17 | 1,285 | 1,293 | 1,285 | 1,285 | -0.7% | 700 | 41億1200万 | +0.63% |
| 11/14 | 1,319 | 1,319 | 1,278 | 1,294 | -6.16% | 5,900 | 41億4080万 | +1.33% |
| 11/13 | （IR情報）15:40 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) | |||||||
| 11/13 | 1,311 | 1,379 | 1,307 | 1,379 | +5.27% | 4,700 | 44億1280万 | +7.99% |
| 11/12 | 1,284 | 1,310 | 1,280 | 1,310 | +2.91% | 3,300 | 41億9200万 | +2.91% |
| 11/11 | （IR情報）15:40 業績予想の修正に関するお知らせ | |||||||
| 11/11 | 1,275 | 1,275 | 1,273 | 1,273 | -0.08% | 600 | 40億7360万 | 0% |
| 11/10 | 1,251 | 1,274 | 1,251 | 1,274 | +1.92% | 400 | 40億7680万 | +0.08% |
| 11/07 | 1,279 | 1,279 | 1,248 | 1,250 | -2.27% | 1,400 | 40億 | -1.81% |
| 11/06 | 1,268 | 1,279 | 1,263 | 1,279 | +1.91% | 1,200 | 40億9280万 | +0.31% |
| 11/05 | 1,274 | 1,274 | 1,255 | 1,255 | -0.16% | 600 | 40億1600万 | -1.65% |
| 11/04 | 1,256 | 1,257 | 1,256 | 1,257 | -1.49% | 300 | 40億2240万 | -1.57% |
| 10/31 | 1,255 | 1,276 | 1,253 | 1,276 | +0.08% | 600 | 40億8320万 | -0.23% |
| 10/30 | 1,256 | 1,275 | 1,250 | 1,275 | -0.31% | 1,600 | 40億8000万 | -0.39% |
| 10/29 | 1,279 | 1,279 | 1,279 | 1,279 | 0% | 100 | 40億9280万 | -0.16% |
| 10/28 | 1,261 | 1,290 | 1,260 | 1,279 | +1.03% | 800 | 40億9280万 | -0.16% |
| 10/27 | 1,284 | 1,284 | 1,261 | 1,266 | +0.64% | 900 | 40億5120万 | -1.25% |
| 10/24 | 1,271 | 1,275 | 1,258 | 1,258 | -1.02% | 1,200 | 40億2560万 | -1.95% |
| 10/23 | 1,274 | 1,279 | 1,271 | 1,271 | -0.24% | 600 | 40億6720万 | -1.01% |
| 10/22 | 1,275 | 1,275 | 1,274 | 1,274 | +0.95% | 200 | 40億7680万 | -0.93% |
| 10/21 | 1,250 | 1,262 | 1,250 | 1,262 | -0.47% | 1,200 | 40億3840万 | -1.87% |
| 10/20 | 1,269 | 1,297 | 1,266 | 1,268 | -0.08% | 1,600 | 40億5760万 | -1.48% |
| 10/17 | 1,268 | 1,270 | 1,260 | 1,269 | -0.08% | 2,600 | 40億6080万 | -1.48% |
| 10/16 | 1,282 | 1,282 | 1,270 | 1,270 | -0.94% | 300 | 40億6400万 | -1.47% |
| 10/15 | 1,279 | 1,282 | 1,279 | 1,282 | +1.1% | 200 | 41億240万 | -0.7% |
| 10/14 | 1,278 | 1,279 | 1,268 | 1,268 | -0.78% | 600 | 40億5760万 | -1.86% |
| 10/10 | 1,284 | 1,294 | 1,278 | 1,278 | -0.47% | 1,400 | 40億8960万 | -1.24% |
| 10/09 | 1,284 | 1,284 | 1,284 | 1,284 | 0% | 200 | 41億880万 | -0.85% |
| 10/08 | 1,285 | 1,285 | 1,284 | 1,284 | -0.08% | 2,300 | 41億880万 | -0.93% |
| 10/07 | 1,300 | 1,300 | 1,285 | 1,285 | -1% | 1,200 | 41億1200万 | -1% |
| 10/06 | 1,284 | 1,298 | 1,284 | 1,298 | +1.09% | 700 | 41億5360万 | -0.08% |
| 10/03 | 1,285 | 1,301 | 1,284 | 1,284 | -0.08% | 1,000 | 41億880万 | -1.23% |
| 10/02 | 1,290 | 1,290 | 1,285 | 1,285 | -0.85% | 400 | 41億1200万 | -1.31% |
| 10/01 | 1,296 | 1,296 | 1,296 | 1,296 | +0.08% | 300 | 41億4720万 | -0.54% |
| 09/30 | 1,286 | 1,295 | 1,281 | 1,295 | +0.7% | 2,700 | 41億4400万 | -0.69% |
| 09/29 | 1,286 | 1,297 | 1,286 | 1,286 | -1.61% | 1,200 | 41億1520万 | -1.46% |
| 09/26 | 1,293 | 1,307 | 1,293 | 1,307 | -0.15% | 500 | 41億8240万 | +0.08% |
| 09/25 | 1,300 | 1,309 | 1,300 | 1,309 | +1.79% | 500 | 41億8880万 | +0.31% |
| 09/24 | 1,286 | 1,298 | 1,286 | 1,286 | +0.16% | 1,000 | 41億1520万 | -1.3% |
| 09/22 | 1,285 | 1,285 | 1,284 | 1,284 | -0.47% | 200 | 41億880万 | -1.46% |
| 09/19 | 1,293 | 1,294 | 1,290 | 1,290 | -0.23% | 1,100 | 41億2800万 | -0.92% |
| 09/18 | 1,307 | 1,307 | 1,290 | 1,293 | +0.15% | 500 | 41億3760万 | -0.77% |
| 09/17 | 1,291 | 1,291 | 1,291 | 1,291 | -1.6% | 200 | 41億3120万 | -0.92% |
| 09/16 | 1,304 | 1,312 | 1,291 | 1,312 | +1.71% | 400 | 41億9840万 | +0.69% |
| 09/11 | 1,290 | 1,290 | 1,290 | 1,290 | 0% | 300 | 41億2800万 | -0.92% |
| 09/10 | 1,290 | 1,291 | 1,290 | 1,290 | 0% | 500 | 41億2800万 | -0.92% |
| 09/09 | 1,298 | 1,298 | 1,290 | 1,290 | -0.77% | 700 | 41億2800万 | -0.85% |
| 09/08 | 1,304 | 1,304 | 1,300 | 1,300 | +0.31% | 300 | 41億6000万 | 0% |
| 09/05 | 1,312 | 1,312 | 1,296 | 1,296 | -1.82% | 800 | 41億4720万 | -0.23% |
| 09/04 | 1,323 | 1,323 | 1,297 | 1,320 | -0.45% | 600 | 42億2400万 | +1.69% |
| 09/03 | 1,300 | 1,326 | 1,296 | 1,326 | +2.31% | 400 | 42億4320万 | +2.31% |
| 09/02 | 1,296 | 1,296 | 1,296 | 1,296 | -0.38% | 100 | 41億4720万 | +0.23% |
| 09/01 | 1,331 | 1,331 | 1,287 | 1,301 | -2.25% | 2,400 | 41億6320万 | +0.7% |
| 08/29 | 1,330 | 1,332 | 1,309 | 1,331 | +0.83% | 700 | 42億5920万 | +3.02% |
| 08/28 | 1,330 | 1,330 | 1,320 | 1,320 | -0.75% | 500 | 42億2400万 | +2.4% |
| 08/27 | 1,330 | 1,330 | 1,321 | 1,330 | +0.15% | 1,300 | 42億5600万 | +3.34% |
| 08/26 | 1,314 | 1,328 | 1,314 | 1,328 | +1.3% | 500 | 42億4960万 | +3.35% |
| 08/25 | 1,328 | 1,329 | 1,311 | 1,311 | -1.21% | 1,100 | 41億9520万 | +2.1% |
| 08/22 | 1,305 | 1,330 | 1,305 | 1,327 | +1.69% | 2,600 | 42億4640万 | +3.51% |
| 08/21 | 1,310 | 1,321 | 1,303 | 1,305 | -0.38% | 1,000 | 41億7600万 | +1.95% |
| 08/20 | 1,284 | 1,310 | 1,284 | 1,310 | +2.18% | 700 | 41億9200万 | +2.42% |
| 08/19 | 1,282 | 1,282 | 1,282 | 1,282 | +0.71% | 300 | 41億240万 | +0.39% |
| 08/18 | 1,269 | 1,288 | 1,269 | 1,273 | -0.39% | 900 | 40億7360万 | -0.16% |
| 08/13 | （IR情報）15:40 2026年3月期第1四半期決算短信〔日本基準〕(連結) | |||||||
