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 | 1,444 | 1,447 | 1,411 | 1,415 | -1.67% | 4,800 | 143億7696万 | +0.71% |
| 01/19 | 1,434 | 1,448 | 1,432 | 1,439 | -0.35% | 2,600 | 146億2081万 | +2.49% |
| 01/16 | 1,437 | 1,449 | 1,437 | 1,444 | +0.49% | 2,600 | 146億7161万 | +2.92% |
| 01/15 | 1,436 | 1,447 | 1,430 | 1,437 | +0.84% | 6,800 | 146億49万 | +2.57% |
| 01/14 | 1,417 | 1,441 | 1,417 | 1,425 | +0.56% | 4,700 | 144億7857万 | +1.79% |
| 01/13 | 1,436 | 1,439 | 1,417 | 1,417 | +0.5% | 6,000 | 143億9728万 | +1.29% |
| 01/09 | 1,412 | 1,425 | 1,404 | 1,410 | -0.14% | 10,400 | 143億2616万 | +0.86% |
| 01/08 | 1,402 | 1,427 | 1,402 | 1,412 | +0.71% | 5,000 | 143億4648万 | +1.07% |
| 01/07 | 1,406 | 1,416 | 1,399 | 1,402 | +0.21% | 5,500 | 142億4488万 | +0.5% |
| 01/06 | 1,388 | 1,406 | 1,388 | 1,399 | +0.07% | 4,200 | 142億1439万 | +0.29% |
| 01/05 | 1,403 | 1,418 | 1,375 | 1,398 | -0.14% | 15,100 | 142億423万 | +0.43% |
| 2025 | ||||||||
| 12/30 | 1,448 | 1,448 | 1,400 | 1,400 | -3.31% | 5,700 | 142億2456万 | +0.72% |
| 12/29 | 1,441 | 1,469 | 1,424 | 1,448 | +2.04% | 8,800 | 147億1225万 | +4.47% |
| 12/26 | 1,417 | 1,437 | 1,417 | 1,419 | +0.35% | 4,000 | 144億1760万 | +2.75% |
| 12/25 | 1,405 | 1,430 | 1,405 | 1,414 | +0.43% | 4,000 | 143億6680万 | +2.76% |
| 12/24 | 1,426 | 1,446 | 1,408 | 1,408 | -1.19% | 5,000 | 143億584万 | +2.7% |
| 12/23 | 1,393 | 1,442 | 1,393 | 1,425 | +2.3% | 12,500 | 144億7857万 | +4.32% |
| 12/22 | 1,409 | 1,409 | 1,393 | 1,393 | -0.71% | 5,300 | 141億5343万 | +2.28% |
| 12/19 | 1,394 | 1,403 | 1,386 | 1,403 | +0.65% | 9,000 | 142億5504万 | +3.16% |
| 12/18 | 1,380 | 1,407 | 1,379 | 1,394 | +1.31% | 10,400 | 141億6359万 | +2.65% |
| 12/17 | 1,356 | 1,376 | 1,356 | 1,376 | +1.55% | 5,100 | 139億8071万 | +1.4% |
| 12/16 | 1,360 | 1,366 | 1,346 | 1,355 | +0.15% | 8,200 | 137億6734万 | -0.22% |
| 12/15 | 1,353 | 1,374 | 1,346 | 1,353 | 0% | 6,700 | 137億4702万 | -0.44% |
| 12/12 | 1,363 | 1,382 | 1,342 | 1,353 | -1.96% | 8,800 | 137億4702万 | -0.44% |
| 12/11 | 1,406 | 1,407 | 1,362 | 1,380 | -1.43% | 8,300 | 140億2135万 | +1.62% |
| 12/10 | 1,404 | 1,410 | 1,384 | 1,400 | -0.28% | 3,900 | 142億2456万 | +3.24% |
| 12/09 | 1,405 | 1,418 | 1,383 | 1,404 | +0.07% | 4,700 | 142億6520万 | +3.77% |
| 12/08 | 1,415 | 1,424 | 1,382 | 1,403 | -0.85% | 7,300 | 142億5504万 | +3.77% |
| 12/05 | 1,401 | 1,429 | 1,396 | 1,415 | +1.22% | 7,500 | 143億7696万 | +4.81% |
| 12/04 | 1,377 | 1,430 | 1,362 | 1,398 | +1.45% | 19,300 | 142億423万 | +3.63% |
| 12/03 | 1,384 | 1,387 | 1,366 | 1,378 | -0.43% | 6,700 | 140億103万 | +2.15% |
| 12/02 | 1,384 | 1,384 | 1,358 | 1,384 | -0.07% | 10,000 | 140億6199万 | +2.44% |
| 12/01 | 1,371 | 1,385 | 1,358 | 1,385 | +0.29% | 17,700 | 140億7215万 | +2.44% |
| 11/28 | 1,336 | 1,385 | 1,336 | 1,381 | +3.37% | 19,000 | 140億3151万 | +1.99% |
| 11/27 | 1,333 | 1,359 | 1,317 | 1,336 | +0.23% | 7,500 | 135億7429万 | -1.47% |
| 11/26 | 1,311 | 1,335 | 1,306 | 1,333 | +1.14% | 4,700 | 135億4381万 | -1.84% |
| 11/25 | 1,331 | 1,335 | 1,305 | 1,318 | -0.53% | 8,200 | 133億9140万 | -3.23% |
| 11/21 | 1,268 | 1,332 | 1,268 | 1,325 | +2.63% | 12,400 | 134億6253万 | -2.86% |
| 11/20 | 1,293 | 1,327 | 1,255 | 1,291 | +0.23% | 35,800 | 131億1707万 | -5.63% |
| 11/19 | 1,270 | 1,293 | 1,263 | 1,288 | +0.94% | 7,900 | 130億8659万 | -6.26% |
| 11/18 | 1,313 | 1,322 | 1,276 | 1,276 | -3.04% | 33,600 | 129億6467万 | -7.4% |
| 11/17 | 1,351 | 1,351 | 1,296 | 1,316 | -3.24% | 25,700 | 133億7108万 | -4.91% |
| 11/14 | 1,350 | 1,391 | 1,345 | 1,360 | +0.74% | 24,600 | 138億1814万 | -2.23% |
| 11/13 | 1,390 | 1,410 | 1,350 | 1,350 | -1.96% | 32,000 | 137億1654万 | -3.23% |
| 11/12 | （IR情報）16:00 中期経営計画「Vision2025」における目標の一部修正に関するお知らせ | |||||||
| 11/12 | （IR情報）16:00 非連結決算への移行及び特別損失の計上並びに2026年3月期個別業績予想の修正に関するお知らせ | |||||||
| 11/12 | （IR情報）16:00 2026年3月期第2四半期決算説明資料 | |||||||
| 11/12 | （IR情報）16:00 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 | 1,384 | 1,409 | 1,356 | 1,377 | -1.57% | 15,700 | 139億9087万 | -1.64% |
| 11/11 | 1,380 | 1,405 | 1,370 | 1,399 | +2.19% | 14,800 | 142億1439万 | -0.36% |
| 11/10 | 1,351 | 1,375 | 1,351 | 1,369 | +1.41% | 7,800 | 139億958万 | -2.56% |
| 11/07 | 1,342 | 1,362 | 1,334 | 1,350 | +0.6% | 10,200 | 137億1654万 | -4.05% |
| 11/06 | 1,338 | 1,350 | 1,324 | 1,342 | +1.51% | 8,400 | 136億3525万 | -4.89% |
| 11/05 | 1,337 | 1,390 | 1,317 | 1,322 | -1.12% | 7,800 | 134億3204万 | -6.77% |
| 11/04 | 1,366 | 1,373 | 1,325 | 1,337 | -2.12% | 13,800 | 135億8445万 | -6.37% |
| 10/31 | 1,380 | 1,380 | 1,360 | 1,366 | +0.52% | 7,800 | 138億7910万 | -4.81% |
| 10/30 | 1,374 | 1,379 | 1,353 | 1,359 | -2.02% | 6,400 | 138億798万 | -5.63% |
| 10/29 | 1,391 | 1,393 | 1,360 | 1,387 | -0.22% | 17,300 | 140億9247万 | -4.15% |
| 10/28 | 1,423 | 1,436 | 1,390 | 1,390 | -2.32% | 19,800 | 141億2295万 | -4.4% |
| 10/27 | 1,413 | 1,430 | 1,413 | 1,423 | +0.99% | 7,300 | 144億5824万 | -2.73% |
| 10/24 | 1,447 | 1,452 | 1,398 | 1,409 | -2.08% | 22,100 | 143億1600万 | -4.02% |
| 10/23 | 1,415 | 1,455 | 1,415 | 1,439 | +0.84% | 14,000 | 146億2081万 | -2.44% |
| 10/22 | 1,407 | 1,431 | 1,405 | 1,427 | +1.42% | 13,500 | 144億9889万 | -3.58% |
| 10/21 | 1,420 | 1,424 | 1,402 | 1,407 | -0.42% | 3,900 | 142億9568万 | -5.25% |
| 10/20 | 1,401 | 1,413 | 1,385 | 1,413 | +2.1% | 6,000 | 143億5664万 | -5.23% |
| 10/17 | 1,424 | 1,424 | 1,370 | 1,384 | -2.88% | 9,600 | 140億6199万 | -7.61% |
| 10/16 | 1,435 | 1,448 | 1,406 | 1,425 | -0.49% | 9,100 | 144億7857万 | -5.32% |
| 10/15 | 1,420 | 1,439 | 1,404 | 1,432 | +3.02% | 7,200 | 145億4969万 | -5.17% |
| 10/14 | 1,430 | 1,431 | 1,382 | 1,390 | -3.34% | 29,800 | 141億2295万 | -8.37% |
| 10/10 | 1,489 | 1,504 | 1,431 | 1,438 | -2.44% | 19,900 | 146億1065万 | -5.46% |
| 10/09 | 1,470 | 1,487 | 1,470 | 1,474 | +0.27% | 4,600 | 149億7642万 | -3.28% |
| 10/08 | 1,468 | 1,484 | 1,458 | 1,470 | -0.61% | 9,600 | 149億3578万 | -3.61% |
| 10/07 | 1,465 | 1,479 | 1,459 | 1,479 | +1.44% | 11,500 | 150億2723万 | -3.14% |
| 10/06 | 1,461 | 1,478 | 1,444 | 1,458 | +1.6% | 15,400 | 148億1386万 | -4.71% |
| 10/03 | 1,437 | 1,448 | 1,435 | 1,435 | +0.42% | 9,700 | 145億8017万 | -6.21% |
| 10/02 | 1,450 | 1,461 | 1,422 | 1,429 | -1.18% | 12,600 | 145億1921万 | -6.6% |
| 10/01 | 1,487 | 1,487 | 1,436 | 1,446 | -3.92% | 16,400 | 146億9193万 | -5.49% |
| 09/30 | 1,566 | 1,566 | 1,500 | 1,505 | -3.9% | 13,900 | 152億9140万 | -1.51% |
| 09/29 | 1,524 | 1,566 | 1,524 | 1,566 | +2.22% | 8,700 | 159億1118万 | +2.89% |
| 09/26 | 1,479 | 1,534 | 1,479 | 1,532 | +3.65% | 13,100 | 155億6573万 | +1.32% |
| 09/25 | 1,529 | 1,534 | 1,478 | 1,478 | -3.34% | 22,100 | 150億1707万 | -1.66% |
| 09/24 | 1,570 | 1,595 | 1,529 | 1,529 | -2.61% | 16,100 | 155億3525万 | +2.14% |
| 09/22 | 1,610 | 1,617 | 1,568 | 1,570 | -2.67% | 11,400 | 159億5182万 | +5.44% |
| 09/19 | 1,545 | 1,614 | 1,545 | 1,613 | +4.47% | 26,500 | 163億8872万 | +9.13% |
| 09/18 | 1,594 | 1,594 | 1,542 | 1,544 | -2.77% | 12,400 | 156億8765万 | +5.25% |
| 09/17 | 1,565 | 1,594 | 1,559 | 1,588 | +1.28% | 8,600 | 161億3471万 | +8.84% |
| 09/16 | 1,550 | 1,583 | 1,540 | 1,568 | +1.03% | 16,700 | 159億3150万 | +8.36% |
| 09/12 | 1,564 | 1,566 | 1,537 | 1,552 | +0.06% | 20,400 | 157億6894万 | +8% |
| 09/11 | 1,607 | 1,607 | 1,543 | 1,551 | -2.08% | 21,100 | 157億5878万 | +8.46% |
| 09/10 | 1,587 | 1,617 | 1,558 | 1,584 | +1.67% | 44,900 | 160億9407万 | +11.39% |
| 09/09 | 1,583 | 1,619 | 1,558 | 1,558 | -0.76% | 56,300 | 158億2990万 | +10.18% |
| 09/08 | 1,593 | 1,609 | 1,557 | 1,570 | -2.42% | 41,200 | 159億5182万 | +11.58% |
| 09/05 | 1,520 | 1,695 | 1,520 | 1,609 | +7.99% | 154,500 | 163億4808万 | +15.01% |
| 09/04 | 1,485 | 1,498 | 1,464 | 1,490 | -0.53% | 17,100 | 151億3899万 | +7.27% |
| 09/03 | 1,500 | 1,518 | 1,485 | 1,498 | -1.06% | 17,000 | 152億2027万 | +8.16% |
| 09/02 | 1,503 | 1,556 | 1,495 | 1,514 | +0.13% | 23,700 | 153億8284万 | +9.87% |
| 09/01 | 1,540 | 1,550 | 1,505 | 1,512 | -2.26% | 23,400 | 153億6252万 | +10.2% |
| 08/29 | 1,465 | 1,555 | 1,465 | 1,547 | +6.25% | 60,000 | 157億1813万 | +13.17% |
| 08/28 | 1,437 | 1,475 | 1,434 | 1,456 | +0.83% | 15,000 | 147億9354万 | +7.06% |
| 08/27 | 1,434 | 1,472 | 1,424 | 1,444 | +1.69% | 30,600 | 146億7161万 | +6.33% |
| 08/26 | 1,419 | 1,450 | 1,401 | 1,420 | +0.57% | 28,700 | 144億2776万 | +4.57% |
| 08/25 | 1,370 | 1,412 | 1,356 | 1,412 | +4.52% | 22,400 | 143億4648万 | +4.28% |
| 08/22 | 1,291 | 1,370 | 1,291 | 1,351 | +4% | 27,800 | 137億2670万 | -0.15% |
| 08/21 | 1,307 | 1,308 | 1,284 | 1,299 | -0.69% | 17,900 | 131億9835万 | -4.06% |
