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 | 1,243 | 1,243 | 1,212 | 1,215 | -2.41% | 57,600 | 815億7803万 | +5.19% |
| 01/19 | 1,250 | 1,261 | 1,238 | 1,245 | 0% | 60,300 | 835億9230万 | +8.26% |
| 01/16 | 1,204 | 1,245 | 1,204 | 1,245 | +3.41% | 52,300 | 835億9230万 | +8.83% |
| 01/15 | 1,183 | 1,204 | 1,183 | 1,204 | +0.5% | 27,500 | 808億3947万 | +5.71% |
| 01/14 | 1,206 | 1,207 | 1,191 | 1,198 | +0.25% | 33,400 | 804億3661万 | +5.64% |
| 01/13 | 1,196 | 1,204 | 1,188 | 1,195 | +0.67% | 52,200 | 802億3518万 | +5.66% |
| 01/09 | 1,186 | 1,194 | 1,182 | 1,187 | +1.19% | 51,900 | 796億9804万 | +5.42% |
| 01/08 | 1,176 | 1,189 | 1,173 | 1,173 | -0.26% | 55,300 | 787億5805万 | +4.45% |
| 01/07 | 1,167 | 1,189 | 1,155 | 1,176 | +0.77% | 41,300 | 789億5948万 | +4.81% |
| 01/06 | 1,153 | 1,172 | 1,153 | 1,167 | +1.66% | 48,600 | 783億5520万 | +4.2% |
| 01/05 | 1,142 | 1,155 | 1,137 | 1,148 | +1.06% | 32,300 | 770億7949万 | +2.68% |
| 2025 | ||||||||
| 12/30 | 1,142 | 1,144 | 1,134 | 1,136 | 0% | 30,400 | 762億7378万 | +1.79% |
| 12/29 | 1,127 | 1,136 | 1,127 | 1,136 | +0.71% | 40,600 | 762億7378万 | +1.97% |
| 12/26 | 1,130 | 1,135 | 1,124 | 1,128 | +0.18% | 38,400 | 757億3664万 | +1.44% |
| 12/25 | 1,122 | 1,129 | 1,121 | 1,126 | +0.36% | 13,500 | 756億236万 | +1.44% |
| 12/24 | 1,130 | 1,136 | 1,122 | 1,122 | -0.8% | 24,200 | 753億3379万 | +1.36% |
| 12/23 | 1,130 | 1,135 | 1,124 | 1,131 | +0.09% | 32,200 | 759億3807万 | +2.35% |
| 12/22 | 1,145 | 1,145 | 1,130 | 1,130 | -0.53% | 27,000 | 758億7093万 | +2.54% |
| 12/19 | 1,141 | 1,145 | 1,123 | 1,136 | -0.44% | 123,600 | 762億7378万 | +3.27% |
| 12/18 | 1,111 | 1,143 | 1,106 | 1,141 | +2.7% | 79,500 | 766億949万 | +4.01% |
| 12/17 | 1,123 | 1,123 | 1,108 | 1,111 | +0.18% | 63,000 | 745億9522万 | +1.46% |
| 12/16 | 1,117 | 1,125 | 1,109 | 1,109 | -0.72% | 54,400 | 744億6094万 | +1.37% |
| 12/15 | 1,108 | 1,122 | 1,106 | 1,117 | +0.72% | 28,700 | 749億9807万 | +2.01% |
| 12/12 | 1,105 | 1,118 | 1,101 | 1,109 | +2.4% | 57,400 | 744億6094万 | +1.28% |
| 12/11 | 1,109 | 1,114 | 1,083 | 1,083 | -2.34% | 59,800 | 727億1523万 | -1.19% |
| 12/10 | 1,094 | 1,109 | 1,094 | 1,109 | +1.56% | 31,000 | 744億6094万 | +1.09% |
| 12/09 | 1,097 | 1,103 | 1,083 | 1,092 | -1% | 42,500 | 733億1951万 | -0.55% |
| 12/08 | 1,090 | 1,105 | 1,090 | 1,103 | +1.19% | 29,400 | 740億5808万 | +0.27% |
| 12/05 | 1,110 | 1,119 | 1,083 | 1,090 | -1.8% | 71,400 | 731億8523万 | -1% |
| 12/04 | 1,093 | 1,114 | 1,090 | 1,110 | +1.65% | 49,800 | 745億2808万 | +0.63% |
| 12/03 | 1,100 | 1,110 | 1,087 | 1,092 | -1.18% | 63,100 | 733億1951万 | -1.18% |
| 12/02 | 1,134 | 1,134 | 1,103 | 1,105 | -2.73% | 51,600 | 741億9237万 | -0.36% |
| 12/01 | 1,118 | 1,140 | 1,110 | 1,136 | +1.34% | 84,600 | 762億7378万 | +2.25% |
| 11/28 | 1,123 | 1,127 | 1,118 | 1,121 | -0.09% | 56,500 | 752億6664万 | +0.81% |
| 11/27 | 1,120 | 1,128 | 1,118 | 1,122 | +1.17% | 48,600 | 753億3379万 | +0.81% |
| 11/26 | 1,104 | 1,113 | 1,095 | 1,109 | +1.74% | 53,800 | 744億6094万 | -0.54% |
| 11/25 | 1,088 | 1,102 | 1,084 | 1,090 | +0.18% | 63,400 | 731億8523万 | -2.33% |
| 11/21 | 1,065 | 1,088 | 1,065 | 1,088 | +2.16% | 59,500 | 730億5094万 | -2.68% |
| 11/20 | 1,064 | 1,073 | 1,062 | 1,065 | +0.76% | 38,000 | 715億667万 | -4.91% |
| 11/19 | 1,066 | 1,072 | 1,056 | 1,057 | -0.38% | 49,200 | 709億6953万 | -5.79% |
| 11/18 | 1,071 | 1,076 | 1,053 | 1,061 | -1.3% | 70,800 | 712億3810万 | -5.69% |
| 11/17 | 1,061 | 1,081 | 1,055 | 1,075 | +1.32% | 76,200 | 721億7809万 | -4.61% |
| 11/14 | 1,074 | 1,084 | 1,061 | 1,061 | -1.76% | 52,900 | 712億3810万 | -6.02% |
| 11/13 | 1,080 | 1,097 | 1,074 | 1,080 | -0.55% | 56,100 | 725億1381万 | -4.59% |
| 11/12 | 1,087 | 1,097 | 1,077 | 1,086 | -0.09% | 106,900 | 729億1666万 | -4.32% |
| 11/11 | （IR情報）13:40 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 | （IR情報）13:40 「ジャパンハート アジア小児医療センター新病院開設プロジェクト」支援について | |||||||
| 11/11 | 1,132 | 1,134 | 1,078 | 1,087 | -3.46% | 111,400 | 729億8380万 | -4.48% |
| 11/10 | 1,143 | 1,143 | 1,123 | 1,126 | +0.18% | 35,600 | 756億236万 | -1.14% |
| 11/07 | 1,117 | 1,124 | 1,111 | 1,124 | +0.54% | 42,300 | 754億6807万 | -1.32% |
| 11/06 | 1,102 | 1,132 | 1,102 | 1,118 | +0.81% | 53,000 | 750億6522万 | -1.84% |
| 11/05 | 1,131 | 1,139 | 1,094 | 1,109 | -1.95% | 76,700 | 744億6094万 | -2.8% |
| 11/04 | 1,131 | 1,145 | 1,129 | 1,131 | -1.57% | 61,200 | 759億3807万 | -0.96% |
| 10/31 | 1,147 | 1,154 | 1,128 | 1,149 | +1.06% | 83,600 | 771億4663万 | +0.44% |
| 10/30 | 1,142 | 1,161 | 1,137 | 1,137 | +0.53% | 664,200 | 763億4092万 | -0.61% |
| 10/29 | 1,153 | 1,161 | 1,131 | 1,131 | -2.67% | 83,900 | 759億3807万 | -1.22% |
| 10/28 | 1,180 | 1,183 | 1,157 | 1,162 | -2.02% | 95,300 | 780億1948万 | +1.4% |
| 10/27 | 1,175 | 1,194 | 1,175 | 1,186 | +2.33% | 63,000 | 796億3090万 | +3.4% |
| 10/24 | 1,174 | 1,174 | 1,157 | 1,159 | -0.17% | 49,600 | 778億1806万 | +1.05% |
| 10/23 | 1,155 | 1,169 | 1,149 | 1,161 | +0.52% | 61,300 | 779億5234万 | +1.22% |
| 10/22 | 1,161 | 1,170 | 1,155 | 1,155 | -0.35% | 87,700 | 775億4949万 | +0.61% |
| 10/21 | 1,162 | 1,178 | 1,157 | 1,159 | +0.43% | 59,400 | 778億1806万 | +0.87% |
| 10/20 | 1,146 | 1,162 | 1,142 | 1,154 | +2.12% | 58,900 | 774億8234万 | +0.35% |
| 10/17 | 1,128 | 1,141 | 1,123 | 1,130 | +0.18% | 53,000 | 758億7093万 | -1.74% |
| 10/16 | 1,140 | 1,148 | 1,128 | 1,128 | -0.62% | 55,100 | 757億3664万 | -2.08% |
| 10/15 | 1,129 | 1,150 | 1,129 | 1,135 | +1.79% | 61,900 | 762億664万 | -1.65% |
| 10/14 | 1,093 | 1,126 | 1,093 | 1,115 | +0.54% | 85,300 | 748億6379万 | -3.46% |
| 10/10 | 1,100 | 1,119 | 1,095 | 1,109 | -1.86% | 98,800 | 744億6094万 | -4.15% |
| 10/09 | 1,136 | 1,144 | 1,128 | 1,130 | -0.53% | 98,500 | 758億7093万 | -2.5% |
| 10/08 | 1,158 | 1,162 | 1,136 | 1,136 | -0.87% | 98,700 | 762億7378万 | -2.07% |
| 10/07 | 1,164 | 1,169 | 1,145 | 1,146 | -1.55% | 92,900 | 769億4520万 | -1.29% |
| 10/06 | 1,134 | 1,164 | 1,124 | 1,164 | +4.68% | 106,000 | 781億5377万 | +0.09% |
| 10/03 | 1,136 | 1,138 | 1,102 | 1,112 | -1.51% | 55,300 | 746億6236万 | -4.47% |
| 10/02 | 1,131 | 1,132 | 1,115 | 1,129 | -0.53% | 54,700 | 758億378万 | -3.34% |
| 10/01 | 1,140 | 1,149 | 1,120 | 1,135 | -1.48% | 107,900 | 762億664万 | -3.07% |
| 09/30 | 1,145 | 1,154 | 1,126 | 1,152 | +0.26% | 71,900 | 773億4806万 | -1.79% |
| 09/29 | 1,161 | 1,161 | 1,142 | 1,149 | -2.3% | 60,400 | 771億4663万 | -2.21% |
| 09/26 | 1,160 | 1,176 | 1,156 | 1,176 | +1.2% | 86,500 | 789億5948万 | 0% |
| 09/25 | 1,150 | 1,162 | 1,141 | 1,162 | +1.57% | 61,400 | 780億1948万 | -1.11% |
| 09/24 | 1,162 | 1,162 | 1,135 | 1,144 | -1.55% | 90,800 | 768億1092万 | -2.64% |
| 09/22 | 1,171 | 1,175 | 1,155 | 1,162 | -1.53% | 63,100 | 780億1948万 | -1.11% |
| 09/19 | 1,183 | 1,199 | 1,167 | 1,180 | -0.17% | 97,900 | 792億2805万 | +0.51% |
| 09/18 | 1,184 | 1,188 | 1,171 | 1,182 | +0.6% | 64,300 | 793億6233万 | +0.77% |
| 09/17 | 1,174 | 1,180 | 1,160 | 1,175 | -0.84% | 47,300 | 788億9233万 | +0.34% |
| 09/16 | 1,166 | 1,190 | 1,166 | 1,185 | +1.2% | 37,400 | 795億6376万 | +1.2% |
| 09/12 | 1,178 | 1,191 | 1,170 | 1,171 | -0.59% | 49,300 | 786億2377万 | +0.17% |
| 09/11 | 1,165 | 1,178 | 1,165 | 1,178 | +0.26% | 31,500 | 790億9376万 | +0.86% |
| 09/10 | 1,167 | 1,180 | 1,166 | 1,175 | +0.43% | 32,100 | 788億9233万 | +0.77% |
| 09/09 | 1,190 | 1,198 | 1,167 | 1,170 | -0.93% | 35,000 | 785億5662万 | +0.52% |
| 09/08 | 1,159 | 1,182 | 1,158 | 1,181 | +2.07% | 44,200 | 792億9519万 | +1.55% |
| 09/05 | 1,157 | 1,165 | 1,148 | 1,157 | 0% | 42,000 | 776億8377万 | -0.34% |
| 09/04 | 1,160 | 1,160 | 1,147 | 1,157 | -0.26% | 41,500 | 776億8377万 | -0.43% |
| 09/03 | 1,173 | 1,177 | 1,160 | 1,160 | -0.17% | 73,000 | 778億8520万 | -0.09% |
| 09/02 | 1,172 | 1,180 | 1,155 | 1,162 | -0.77% | 65,200 | 780億1948万 | +0.17% |
| 09/01 | 1,182 | 1,198 | 1,171 | 1,171 | -1.18% | 65,900 | 786億2377万 | +1.21% |
| 08/29 | 1,191 | 1,204 | 1,185 | 1,185 | -1.25% | 77,900 | 795億6376万 | +2.6% |
| 08/28 | 1,203 | 1,211 | 1,199 | 1,200 | -0.33% | 68,300 | 805億7090万 | +4.17% |
| 08/27 | 1,207 | 1,220 | 1,197 | 1,204 | +0.75% | 80,400 | 808億3947万 | +4.88% |
| 08/26 | 1,200 | 1,206 | 1,181 | 1,195 | -0.08% | 94,400 | 802億3518万 | +4.55% |
| 08/25 | 1,200 | 1,210 | 1,185 | 1,196 | -0.17% | 64,300 | 803億233万 | +5% |
| 08/22 | （IR情報）17:00 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ | |||||||
| 08/22 | 1,185 | 1,200 | 1,175 | 1,198 | +1.78% | 82,900 | 804億3661万 | +5.55% |
| 08/21 | 1,160 | 1,179 | 1,152 | 1,177 | +1.82% | 49,600 | 790億2662万 | +4.25% |
