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 | 2,063 | 2,073 | 2,037 | 2,073 | +1.42% | 5,600 | 163億412万 | +4.22% |
| 01/19 | 2,036 | 2,044 | 2,033 | 2,044 | +0.54% | 5,400 | 160億7603万 | +3.02% |
| 01/16 | 2,033 | 2,038 | 2,015 | 2,033 | +0.99% | 7,500 | 159億8952万 | +2.62% |
| 01/15 | 2,006 | 2,018 | 2,006 | 2,013 | +0.15% | 1,500 | 158億3222万 | +1.82% |
| 01/14 | 2,026 | 2,026 | 2,010 | 2,010 | -0.79% | 6,000 | 158億862万 | +1.77% |
| 01/13 | 2,000 | 2,028 | 1,996 | 2,026 | +1.3% | 21,300 | 159億3446万 | +2.69% |
| 01/09 | 2,012 | 2,013 | 2,000 | 2,000 | -0.6% | 4,900 | 157億2998万 | +1.52% |
| 01/08 | 2,011 | 2,012 | 2,011 | 2,012 | -0.15% | 700 | 158億2435万 | +2.24% |
| 01/07 | 2,031 | 2,049 | 2,015 | 2,015 | -0.69% | 7,300 | 158億4795万 | +2.44% |
| 01/06 | 2,007 | 2,029 | 2,007 | 2,029 | +0.69% | 3,300 | 159億5806万 | +3.31% |
| 01/05 | 1,990 | 2,027 | 1,983 | 2,015 | +1.72% | 10,300 | 158億4795万 | +2.75% |
| 2025 | ||||||||
| 12/30 | 1,987 | 1,987 | 1,970 | 1,981 | -0.05% | 1,600 | 155億8054万 | +1.17% |
| 12/29 | 1,973 | 1,983 | 1,972 | 1,982 | +0.76% | 3,400 | 155億8841万 | +1.33% |
| 12/26 | 1,971 | 1,974 | 1,966 | 1,967 | -0.35% | 2,900 | 154億7043万 | +0.72% |
| 12/25 | 1,984 | 1,984 | 1,968 | 1,974 | +0.1% | 6,000 | 155億2549万 | +1.23% |
| 12/24 | 1,957 | 1,972 | 1,952 | 1,972 | +0.1% | 3,100 | 155億976万 | +1.28% |
| 12/23 | 1,975 | 1,975 | 1,967 | 1,970 | -0.15% | 3,000 | 154億9403万 | +1.34% |
| 12/22 | 1,943 | 1,973 | 1,943 | 1,973 | +1.6% | 2,600 | 155億1762万 | +1.6% |
| 12/19 | 1,945 | 1,953 | 1,940 | 1,942 | -0.51% | 5,200 | 152億7381万 | +0.1% |
| 12/18 | 1,950 | 1,965 | 1,950 | 1,952 | +0.05% | 1,400 | 153億5246万 | +0.57% |
| 12/17 | 1,947 | 1,954 | 1,947 | 1,951 | +0.15% | 800 | 153億4459万 | +0.46% |
| 12/16 | 1,950 | 1,961 | 1,948 | 1,948 | -0.26% | 3,700 | 153億2100万 | +0.21% |
| 12/15 | 1,945 | 1,960 | 1,945 | 1,953 | -0.05% | 2,300 | 153億6032万 | +0.46% |
| 12/12 | 1,940 | 1,958 | 1,940 | 1,954 | +0.72% | 7,100 | 153億6819万 | +0.62% |
| 12/11 | 1,950 | 1,952 | 1,940 | 1,940 | -0.51% | 5,800 | 152億5808万 | -0.05% |
| 12/10 | 1,951 | 1,955 | 1,950 | 1,950 | -0.05% | 900 | 153億3673万 | +0.46% |
| 12/09 | 1,961 | 1,961 | 1,930 | 1,951 | +0.15% | 11,800 | 153億4459万 | +0.41% |
| 12/08 | 1,931 | 1,963 | 1,931 | 1,948 | -0.26% | 6,300 | 153億2100万 | +0.26% |
| 12/05 | 1,952 | 1,967 | 1,952 | 1,953 | -0.56% | 5,500 | 153億6032万 | +0.57% |
| 12/04 | 1,952 | 1,966 | 1,947 | 1,964 | +0.2% | 4,700 | 154億4684万 | +1.29% |
| 12/03 | 1,967 | 1,970 | 1,960 | 1,960 | +0.51% | 1,800 | 154億1538万 | +1.29% |
| 12/02 | 1,980 | 1,980 | 1,950 | 1,950 | -1.02% | 6,000 | 153億3673万 | +0.98% |
| 12/01 | 1,957 | 1,980 | 1,957 | 1,970 | +0.66% | 2,400 | 154億9403万 | +2.18% |
| 11/28 | 1,952 | 1,969 | 1,952 | 1,957 | +0.26% | 1,500 | 153億9178万 | +1.66% |
| 11/27 | 1,959 | 1,966 | 1,933 | 1,952 | +0.77% | 14,300 | 153億5246万 | +1.56% |
| 11/26 | 1,946 | 1,951 | 1,920 | 1,937 | +0.62% | 9,600 | 152億3448万 | +0.94% |
| 11/25 | 1,916 | 1,938 | 1,900 | 1,925 | +0.94% | 12,400 | 151億4010万 | +0.47% |
| 11/21 | 1,894 | 1,916 | 1,894 | 1,907 | +0.69% | 4,200 | 149億9853万 | -0.31% |
| 11/20 | 1,910 | 1,923 | 1,894 | 1,894 | -0.32% | 5,400 | 148億9629万 | -0.89% |
| 11/19 | 1,895 | 1,927 | 1,895 | 1,900 | +0.37% | 4,500 | 149億4348万 | -0.47% |
| 11/18 | 1,907 | 1,911 | 1,888 | 1,893 | -1.61% | 12,000 | 148億8842万 | -0.58% |
| 11/17 | 1,949 | 1,949 | 1,900 | 1,924 | -0.31% | 13,000 | 151億3224万 | +1.16% |
| 11/14 | 1,965 | 1,965 | 1,926 | 1,930 | -1.88% | 4,300 | 151億7943万 | +1.63% |
| 11/13 | 1,968 | 1,976 | 1,967 | 1,967 | -0.1% | 5,900 | 154億7043万 | +3.8% |
| 11/12 | 1,982 | 1,997 | 1,950 | 1,969 | -2.14% | 21,400 | 154億8616万 | +4.18% |
| 11/11 | （IR情報）14:40 株主優待制度の拡充に関するお知らせ | |||||||
| 11/11 | （IR情報）14:40 株主還元方針の変更に関するお知らせ | |||||||
| 11/11 | （IR情報）14:40 「資本コストや株価を意識した経営の実現に向けた対応」に関するお知らせ | |||||||
| 11/11 | （IR情報）14:40 2026年3月期第2四半期(中間期)決算発表資料 | |||||||
| 11/11 | （IR情報）14:40 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) | |||||||
| 11/11 | 1,935 | 2,080 | 1,921 | 2,012 | +4.09% | 54,900 | 158億2435万 | +6.74% |
| 11/10 | 1,900 | 1,947 | 1,900 | 1,933 | +1.74% | 4,300 | 152億302万 | +2.98% |
| 11/07 | 1,915 | 1,921 | 1,877 | 1,900 | -1.61% | 17,200 | 149億4348万 | +1.5% |
| 11/06 | 1,950 | 1,963 | 1,931 | 1,931 | -0.82% | 4,100 | 151億8729万 | +3.37% |
| 11/05 | 1,990 | 1,990 | 1,920 | 1,947 | -2.6% | 25,800 | 153億1313万 | +4.45% |
| 11/04 | 1,966 | 2,000 | 1,941 | 1,999 | +2.2% | 21,500 | 157億2211万 | +7.3% |
| 10/31 | 1,870 | 1,957 | 1,869 | 1,956 | +2.52% | 15,000 | 153億8392万 | +5.27% |
| 10/30 | （IR情報）15:00 2026年3月期第2四半期(中間期)連結業績予想の修正に関するお知らせ | |||||||
| 10/30 | 1,881 | 1,996 | 1,881 | 1,908 | +0.74% | 41,100 | 150億640万 | +2.86% |
| 10/29 | 1,865 | 1,900 | 1,865 | 1,894 | +1.5% | 24,700 | 148億9629万 | +2.21% |
| 10/28 | 1,873 | 1,896 | 1,860 | 1,866 | 0% | 22,800 | 146億7607万 | +0.86% |
| 10/27 | 1,893 | 1,893 | 1,852 | 1,866 | +0.05% | 35,600 | 146億7607万 | +1.03% |
| 10/24 | 1,894 | 1,909 | 1,846 | 1,865 | -0.9% | 41,400 | 146億6820万 | +1.19% |
| 10/23 | 1,895 | 1,895 | 1,877 | 1,882 | -0.74% | 6,400 | 148億191万 | +2.39% |
| 10/22 | 1,880 | 1,899 | 1,864 | 1,896 | +0.85% | 12,000 | 149億1202万 | +3.38% |
| 10/21 | 1,854 | 1,896 | 1,845 | 1,880 | +1.24% | 17,400 | 147億8618万 | +2.79% |
| 10/20 | 1,864 | 1,867 | 1,847 | 1,857 | +0.54% | 9,000 | 146億528万 | +1.75% |
| 10/17 | 1,839 | 1,849 | 1,830 | 1,847 | -0.16% | 6,600 | 145億2663万 | +1.43% |
| 10/16 | 1,852 | 1,876 | 1,850 | 1,850 | -0.54% | 12,300 | 145億5023万 | +1.82% |
| 10/15 | 1,780 | 1,865 | 1,780 | 1,860 | +4.61% | 17,100 | 146億2888万 | +2.59% |
| 10/14 | 1,824 | 1,830 | 1,770 | 1,778 | -2.84% | 17,300 | 139億8395万 | -1.71% |
| 10/10 | 1,819 | 1,857 | 1,819 | 1,830 | -0.71% | 13,100 | 143億9293万 | +1.22% |
| 10/09 | 1,843 | 1,862 | 1,833 | 1,843 | 0% | 6,200 | 144億9517万 | +2.11% |
| 10/08 | 1,859 | 1,868 | 1,831 | 1,843 | -0.32% | 7,400 | 144億9517万 | +2.33% |
| 10/07 | 1,815 | 1,849 | 1,814 | 1,849 | +1.48% | 9,000 | 145億4236万 | +2.95% |
| 10/06 | 1,850 | 1,854 | 1,813 | 1,822 | +0.44% | 9,900 | 143億3001万 | +1.73% |
| 10/03 | 1,814 | 1,820 | 1,801 | 1,814 | +0.5% | 5,400 | 142億6709万 | +1.45% |
| 10/02 | 1,801 | 1,849 | 1,801 | 1,805 | +0.17% | 7,100 | 141億9630万 | +1.18% |
| 10/01 | 1,842 | 1,844 | 1,783 | 1,802 | -2.7% | 13,800 | 141億7271万 | +1.24% |
| 09/30 | 1,919 | 1,937 | 1,846 | 1,852 | -2.73% | 10,400 | 145億6596万 | +4.22% |
| 09/29 | 1,876 | 1,904 | 1,856 | 1,904 | +1.33% | 9,800 | 149億7494万 | +7.57% |
| 09/26 | 1,877 | 1,894 | 1,860 | 1,879 | +0.11% | 13,000 | 147億7831万 | +6.7% |
| 09/25 | 1,851 | 1,877 | 1,847 | 1,877 | +1.35% | 12,600 | 147億6258万 | +7.07% |
| 09/24 | 1,820 | 1,869 | 1,800 | 1,852 | +1.76% | 14,900 | 145億6596万 | +6.07% |
| 09/22 | 1,800 | 1,830 | 1,795 | 1,820 | +1.68% | 14,700 | 143億1428万 | +4.6% |
| 09/19 | 1,787 | 1,811 | 1,784 | 1,790 | +1.24% | 23,200 | 140億7833万 | +3.17% |
| 09/18 | 1,751 | 1,773 | 1,751 | 1,768 | +0.97% | 4,100 | 139億530万 | +2.14% |
| 09/17 | 1,775 | 1,790 | 1,751 | 1,751 | -1.35% | 17,200 | 137億7159万 | +1.33% |
| 09/16 | 1,777 | 1,786 | 1,775 | 1,775 | +0.06% | 7,900 | 139億6035万 | +2.84% |
| 09/12 | 1,777 | 1,778 | 1,770 | 1,774 | -0.17% | 6,300 | 139億5249万 | +2.96% |
| 09/11 | 1,766 | 1,819 | 1,766 | 1,777 | +0.62% | 19,500 | 139億7608万 | +3.37% |
| 09/10 | 1,760 | 1,781 | 1,760 | 1,766 | +0.63% | 10,700 | 138億8957万 | +2.97% |
| 09/09 | 1,749 | 1,769 | 1,745 | 1,755 | +0.63% | 12,500 | 138億305万 | +2.57% |
| 09/08 | 1,755 | 1,755 | 1,731 | 1,744 | -1.3% | 30,700 | 137億1654万 | +2.17% |
| 09/05 | 1,742 | 1,767 | 1,740 | 1,767 | +1.44% | 9,800 | 138億9743万 | +3.76% |
| 09/04 | 1,749 | 1,768 | 1,742 | 1,742 | -0.11% | 6,800 | 137億81万 | +2.59% |
| 09/03 | 1,750 | 1,793 | 1,743 | 1,744 | +0.11% | 19,500 | 137億1654万 | +2.95% |
| 09/02 | 1,730 | 1,763 | 1,730 | 1,742 | +0.4% | 13,400 | 137億81万 | +3.02% |
| 09/01 | 1,731 | 1,749 | 1,721 | 1,735 | +0.93% | 8,800 | 136億4575万 | +2.85% |
| 08/29 | 1,737 | 1,737 | 1,717 | 1,719 | -1.04% | 6,200 | 135億1991万 | +2.14% |
| 08/28 | 1,734 | 1,737 | 1,721 | 1,737 | +0.35% | 4,000 | 136億6148万 | +3.45% |
| 08/27 | 1,732 | 1,742 | 1,713 | 1,731 | +1.52% | 7,900 | 136億1429万 | +3.41% |
| 08/26 | 1,720 | 1,744 | 1,705 | 1,705 | -0.7% | 10,700 | 134億980万 | +2.16% |
| 08/25 | 1,699 | 1,740 | 1,699 | 1,717 | +1.6% | 16,400 | 135億418万 | +3.12% |
| 08/22 | 1,688 | 1,711 | 1,684 | 1,690 | +0.78% | 13,800 | 132億9183万 | +1.81% |
| 08/21 | 1,684 | 1,696 | 1,676 | 1,677 | -0.06% | 3,000 | 131億8958万 | +1.21% |
