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 | 1,160 | 1,173 | 1,156 | 1,161 | +0.78% | 13,000 | 116億2161万 | +10.05% |
| 01/19 | 1,157 | 1,157 | 1,138 | 1,152 | +1.05% | 14,500 | 115億3152万 | +9.92% |
| 01/16 | 1,148 | 1,153 | 1,137 | 1,140 | -0.18% | 20,800 | 114億1140万 | +9.4% |
| 01/15 | 1,155 | 1,155 | 1,140 | 1,142 | -1.13% | 27,300 | 114億3142万 | +10.23% |
| 01/14 | 1,140 | 1,169 | 1,140 | 1,155 | +1.32% | 26,200 | 115億6155万 | +12.14% |
| 01/13 | 1,151 | 1,153 | 1,130 | 1,140 | +0.09% | 34,900 | 114億1140万 | +11.44% |
| 01/09 | 1,094 | 1,143 | 1,090 | 1,139 | +4.88% | 37,200 | 114億139万 | +12.11% |
| 01/08 | 1,079 | 1,095 | 1,072 | 1,086 | +1.5% | 25,300 | 108億7086万 | +7.63% |
| 01/07 | 1,070 | 1,079 | 1,060 | 1,070 | +0.75% | 22,400 | 107億1070万 | +6.47% |
| 01/06 | 1,038 | 1,066 | 1,038 | 1,062 | +2.41% | 24,000 | 106億3062万 | +6.09% |
| 01/05 | 1,032 | 1,041 | 1,028 | 1,037 | +1.17% | 29,200 | 103億8037万 | +3.91% |
| 2025 | ||||||||
| 12/30 | 1,041 | 1,041 | 1,005 | 1,025 | -1.44% | 17,400 | 102億6025万 | +3.02% |
| 12/29 | 1,023 | 1,040 | 1,014 | 1,040 | +3.17% | 28,700 | 104億1040万 | +4.84% |
| 12/26 | 1,010 | 1,014 | 1,007 | 1,008 | -0.2% | 14,700 | 100億9008万 | +1.92% |
| 12/25 | 1,007 | 1,010 | 1,003 | 1,010 | +0.7% | 7,100 | 101億1010万 | +2.33% |
| 12/24 | 1,008 | 1,008 | 1,000 | 1,003 | 0% | 12,400 | 100億4003万 | +1.93% |
| 12/23 | 1,001 | 1,009 | 1,000 | 1,003 | +0.2% | 13,000 | 100億4003万 | +2.14% |
| 12/22 | 1,000 | 1,005 | 999 | 1,001 | +0.1% | 11,500 | 100億2001万 | +2.04% |
| 12/19 | 1,000 | 1,001 | 999 | 1,000 | +0.2% | 8,900 | 100億1000万 | +2.15% |
| 12/18 | 1,002 | 1,004 | 998 | 998 | -0.2% | 12,100 | 99億8998万 | +2.04% |
| 12/17 | 1,001 | 1,001 | 990 | 1,000 | +0.1% | 8,300 | 100億1000万 | +2.46% |
| 12/16 | 1,000 | 1,000 | 993 | 999 | -0.1% | 8,000 | 99億9999万 | +2.46% |
| 12/15 | 1,010 | 1,010 | 993 | 1,000 | -0.2% | 16,800 | 100億1000万 | +2.67% |
| 12/12 | 1,010 | 1,010 | 999 | 1,002 | -0.79% | 20,900 | 100億3002万 | +3.09% |
| 12/11 | 991 | 1,014 | 991 | 1,010 | +2.02% | 47,800 | 101億1010万 | +4.12% |
| 12/10 | 990 | 994 | 983 | 990 | +0.1% | 9,400 | 99億990万 | +2.27% |
| 12/09 | 991 | 991 | 982 | 989 | -0.1% | 6,900 | 98億9989万 | +2.17% |
| 12/08 | 982 | 990 | 978 | 990 | +0.81% | 14,800 | 99億990万 | +2.38% |
| 12/05 | 984 | 985 | 981 | 982 | +0.1% | 13,600 | 98億2982万 | +1.66% |
| 12/04 | 982 | 982 | 977 | 981 | +0.62% | 6,000 | 98億1981万 | +1.55% |
| 12/03 | 979 | 981 | 968 | 975 | +0.31% | 9,900 | 97億5975万 | +0.93% |
| 12/02 | 978 | 978 | 964 | 972 | -0.31% | 7,900 | 97億2972万 | +0.62% |
| 12/01 | 994 | 995 | 975 | 975 | -1.02% | 13,900 | 97億5975万 | +1.04% |
| 11/28 | 974 | 993 | 973 | 985 | +1.13% | 22,800 | 98億5985万 | +2.07% |
| 11/27 | 960 | 974 | 960 | 974 | +1.46% | 12,400 | 97億4974万 | +1.14% |
| 11/26 | 959 | 965 | 959 | 960 | -0.1% | 18,500 | 96億960万 | -0.21% |
| 11/25 | 955 | 965 | 955 | 961 | +0.21% | 8,400 | 96億1961万 | 0% |
| 11/21 | 950 | 959 | 946 | 959 | +0.95% | 14,000 | 95億9959万 | -0.21% |
| 11/20 | 949 | 953 | 949 | 950 | -0.31% | 10,100 | 95億950万 | -1.04% |
| 11/19 | 952 | 960 | 949 | 953 | +0.11% | 15,700 | 95億3953万 | -0.73% |
| 11/18 | 960 | 961 | 950 | 952 | -1.14% | 18,400 | 95億2952万 | -0.73% |
| 11/17 | 963 | 966 | 955 | 963 | +0.42% | 9,600 | 96億3963万 | +0.42% |
| 11/14 | 960 | 965 | 958 | 959 | -0.52% | 23,600 | 95億9959万 | 0% |
| 11/13 | 975 | 975 | 962 | 964 | -0.21% | 35,300 | 96億4964万 | +0.42% |
| 11/12 | （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) | |||||||
| 11/12 | 969 | 982 | 965 | 966 | +0.31% | 50,900 | 96億6966万 | +0.63% |
| 11/11 | 968 | 970 | 963 | 963 | -0.1% | 5,000 | 96億3963万 | +0.31% |
| 11/10 | 961 | 966 | 957 | 964 | +0.1% | 9,000 | 96億4964万 | +0.42% |
| 11/07 | （IR情報）14:15 2026年3月期業績予想の修正に関するお知らせ | |||||||
| 11/07 | 958 | 969 | 950 | 963 | +0.52% | 19,000 | 96億3963万 | +0.31% |
| 11/06 | 966 | 966 | 958 | 958 | -0.52% | 47,400 | 95億8958万 | -0.21% |
| 11/05 | 968 | 968 | 950 | 963 | -0.72% | 11,900 | 96億3963万 | +0.21% |
| 11/04 | 971 | 972 | 964 | 970 | +0.62% | 9,900 | 97億970万 | +0.83% |
| 10/31 | 978 | 978 | 963 | 964 | -0.41% | 6,500 | 96億4964万 | +0.1% |
| 10/30 | 977 | 982 | 968 | 968 | -2.32% | 14,700 | 96億8968万 | +0.41% |
| 10/29 | 992 | 994 | 972 | 991 | +1.02% | 14,800 | 99億1991万 | +2.69% |
| 10/28 | 965 | 992 | 965 | 981 | +1.24% | 23,700 | 98億1981万 | +1.76% |
| 10/27 | 969 | 976 | 940 | 969 | +0.83% | 52,900 | 96億9969万 | +0.52% |
| 10/24 | 952 | 961 | 952 | 961 | +0.95% | 19,300 | 96億1961万 | -0.31% |
| 10/23 | 956 | 956 | 949 | 952 | -0.1% | 9,900 | 95億2952万 | -1.35% |
| 10/22 | 955 | 955 | 946 | 953 | +0.74% | 8,100 | 95億3953万 | -1.45% |
| 10/21 | 946 | 950 | 945 | 946 | +0.21% | 12,200 | 94億6946万 | -2.27% |
| 10/20 | 944 | 950 | 935 | 944 | +0.53% | 16,300 | 94億4944万 | -2.68% |
| 10/17 | 935 | 939 | 932 | 939 | -0.11% | 13,500 | 93億9939万 | -3.49% |
| 10/16 | 945 | 945 | 938 | 940 | -0.21% | 9,200 | 94億940万 | -3.59% |
| 10/15 | 943 | 950 | 939 | 942 | 0% | 11,800 | 94億2942万 | -3.68% |
| 10/14 | 940 | 946 | 936 | 942 | -0.74% | 21,800 | 94億2942万 | -3.88% |
| 10/10 | 960 | 960 | 944 | 949 | -1.45% | 24,200 | 94億9949万 | -3.36% |
| 10/09 | 973 | 973 | 961 | 963 | -1.03% | 14,000 | 96億3963万 | -2.13% |
| 10/08 | 971 | 977 | 971 | 973 | +0.21% | 16,300 | 97億3973万 | -1.32% |
| 10/07 | 978 | 979 | 968 | 971 | 0% | 12,800 | 97億1971万 | -1.62% |
| 10/06 | 960 | 972 | 957 | 971 | +1.36% | 20,400 | 97億1971万 | -1.72% |
| 10/03 | 960 | 961 | 956 | 958 | -0.21% | 19,700 | 95億8958万 | -3.13% |
| 10/02 | 976 | 976 | 959 | 960 | -1.64% | 14,600 | 96億960万 | -3.13% |
| 10/01 | （IR情報）15:00 連結子会社及び持分法適用の非連結子会社の合併に関するお知らせ | |||||||
| 10/01 | （IR情報）15:00 2026年3月期業績予想の修正に関するお知らせ | |||||||
| 10/01 | 982 | 989 | 961 | 976 | -0.81% | 31,600 | 97億6976万 | -1.71% |
| 09/30 | 989 | 989 | 980 | 984 | -0.51% | 14,200 | 98億4984万 | -1.01% |
| 09/29 | 992 | 993 | 980 | 989 | -0.4% | 21,300 | 98億9989万 | -0.6% |
| 09/26 | 996 | 998 | 983 | 993 | +0.2% | 26,600 | 99億3993万 | -0.3% |
| 09/25 | 980 | 995 | 980 | 991 | +1.54% | 23,000 | 99億1991万 | -0.6% |
| 09/24 | 973 | 976 | 970 | 976 | +0.31% | 12,200 | 97億6976万 | -2.11% |
| 09/22 | 979 | 986 | 973 | 973 | -0.41% | 24,100 | 97億3973万 | -2.51% |
| 09/19 | 980 | 985 | 968 | 977 | -0.31% | 34,400 | 97億7977万 | -2.2% |
| 09/18 | 986 | 986 | 975 | 980 | -0.51% | 30,700 | 98億980万 | -2% |
| 09/17 | 990 | 990 | 984 | 985 | -0.61% | 17,100 | 98億5985万 | -1.6% |
| 09/16 | 999 | 999 | 989 | 991 | -0.5% | 28,300 | 99億1991万 | -1% |
| 09/12 | 1,000 | 1,000 | 990 | 996 | -0.2% | 26,900 | 99億6996万 | -0.4% |
| 09/11 | 1,002 | 1,003 | 997 | 998 | -0.3% | 10,200 | 99億8998万 | -0.1% |
| 09/10 | 998 | 1,002 | 996 | 1,001 | +0.6% | 8,400 | 100億2001万 | +0.3% |
| 09/09 | 1,002 | 1,005 | 995 | 995 | -1.09% | 21,900 | 99億5995万 | -0.1% |
| 09/08 | 1,010 | 1,010 | 998 | 1,006 | +0.6% | 15,100 | 100億7006万 | +1.21% |
| 09/05 | 1,003 | 1,003 | 997 | 1,000 | -0.3% | 22,800 | 100億1000万 | +0.81% |
| 09/04 | 1,001 | 1,006 | 999 | 1,003 | +0.2% | 16,900 | 100億4003万 | +1.31% |
| 09/03 | 1,005 | 1,010 | 998 | 1,001 | -0.4% | 11,700 | 100億2001万 | +1.52% |
| 09/02 | 1,000 | 1,012 | 1,000 | 1,005 | +0.6% | 15,100 | 100億6005万 | +2.24% |
| 09/01 | 998 | 1,000 | 997 | 999 | 0% | 12,800 | 99億9999万 | +1.94% |
| 08/29 | 998 | 1,002 | 994 | 999 | +0.1% | 12,500 | 99億9999万 | +2.25% |
| 08/28 | 1,002 | 1,002 | 995 | 998 | -0.1% | 19,300 | 99億8998万 | +2.46% |
| 08/27 | 1,005 | 1,008 | 999 | 999 | -0.4% | 9,500 | 99億9999万 | +2.88% |
| 08/26 | 1,007 | 1,007 | 998 | 1,003 | -0.2% | 9,300 | 100億4003万 | +3.72% |
| 08/25 | 1,050 | 1,050 | 1,002 | 1,005 | +0.4% | 42,100 | 100億6005万 | +4.25% |
| 08/22 | 1,015 | 1,015 | 1,001 | 1,001 | -1.38% | 20,500 | 100億2001万 | +4.16% |
| 08/21 | 1,017 | 1,022 | 1,006 | 1,015 | -0.2% | 21,400 | 101億6015万 | +6.06% |
