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 | 240 | 245 | 240 | 244 | +1.67% | 18,000 | 32億9888万 | +4.27% |
| 01/19 | 240 | 241 | 239 | 240 | +0.42% | 9,900 | 32億4480万 | +3% |
| 01/16 | 239 | 239 | 237 | 239 | 0% | 8,200 | 32億3128万 | +2.58% |
| 01/15 | 241 | 241 | 239 | 239 | 0% | 3,400 | 32億3128万 | +3.02% |
| 01/14 | 240 | 242 | 239 | 239 | -0.42% | 12,300 | 32億3128万 | +3.02% |
| 01/13 | 239 | 242 | 238 | 240 | +0.84% | 14,500 | 32億4480万 | +3.45% |
| 01/09 | 237 | 238 | 235 | 238 | +0.85% | 8,400 | 32億1776万 | +3.03% |
| 01/08 | 236 | 237 | 235 | 236 | -0.42% | 2,700 | 31億9072万 | +2.16% |
| 01/07 | 237 | 237 | 236 | 237 | +0.42% | 3,700 | 32億424万 | +2.6% |
| 01/06 | 233 | 236 | 233 | 236 | +1.29% | 11,000 | 31億9072万 | +2.16% |
| 01/05 | 231 | 233 | 231 | 233 | +0.43% | 15,300 | 31億5016万 | +0.87% |
| 2025 | ||||||||
| 12/30 | 230 | 232 | 230 | 232 | +0.43% | 2,400 | 31億3664万 | +0.43% |
| 12/29 | 231 | 231 | 230 | 231 | 0% | 8,700 | 31億2312万 | 0% |
| 12/26 | 230 | 231 | 230 | 231 | 0% | 25,400 | 31億2312万 | 0% |
| 12/25 | 232 | 232 | 230 | 231 | 0% | 24,500 | 31億2312万 | 0% |
| 12/24 | 231 | 231 | 229 | 231 | 0% | 8,900 | 31億2312万 | 0% |
| 12/23 | 229 | 231 | 229 | 231 | +0.43% | 8,800 | 31億2312万 | 0% |
| 12/22 | 229 | 230 | 229 | 230 | 0% | 4,200 | 31億960万 | -0.43% |
| 12/19 | 229 | 231 | 229 | 230 | +0.44% | 7,900 | 31億960万 | -0.43% |
| 12/18 | 230 | 230 | 228 | 229 | -0.87% | 8,300 | 30億9608万 | -0.87% |
| 12/17 | 229 | 231 | 229 | 231 | +0.87% | 12,700 | 31億2312万 | -0.43% |
| 12/16 | 230 | 230 | 229 | 229 | -0.43% | 7,000 | 30億9608万 | -1.29% |
| 12/15 | 229 | 230 | 228 | 230 | +0.44% | 6,500 | 31億960万 | -0.86% |
| 12/12 | （IR情報）18:00 資本コストや株価を意識した経営の実現に向けた対応のアップデートについて | |||||||
| 12/12 | 228 | 231 | 228 | 229 | +0.44% | 6,100 | 30億9608万 | -1.72% |
| 12/11 | 228 | 229 | 227 | 228 | 0% | 14,700 | 30億8256万 | -2.15% |
| 12/10 | 229 | 230 | 228 | 228 | -0.44% | 7,900 | 30億8256万 | -2.15% |
| 12/09 | 230 | 231 | 228 | 229 | 0% | 8,500 | 30億9608万 | -1.72% |
| 12/08 | 230 | 231 | 229 | 229 | 0% | 7,800 | 30億9608万 | -2.14% |
| 12/05 | 231 | 231 | 229 | 229 | -0.87% | 9,200 | 30億9608万 | -2.14% |
| 12/04 | 232 | 232 | 230 | 231 | 0% | 11,200 | 31億2312万 | -1.28% |
| 12/03 | 231 | 233 | 231 | 231 | -0.43% | 10,800 | 31億2312万 | -1.7% |
| 12/02 | 233 | 233 | 231 | 232 | -0.43% | 2,700 | 31億3664万 | -1.28% |
| 12/01 | 233 | 233 | 231 | 233 | -0.43% | 11,500 | 31億5016万 | -0.85% |
| 11/28 | 231 | 234 | 231 | 234 | +0.86% | 6,200 | 31億6368万 | -0.43% |
| 11/27 | 232 | 233 | 232 | 232 | 0% | 5,300 | 31億3664万 | -1.69% |
| 11/26 | 233 | 233 | 232 | 232 | 0% | 2,000 | 31億3664万 | -1.69% |
| 11/25 | 230 | 232 | 230 | 232 | 0% | 16,200 | 31億3664万 | -1.69% |
| 11/21 | 230 | 233 | 230 | 232 | -0.43% | 8,900 | 31億3664万 | -1.69% |
| 11/20 | 233 | 234 | 230 | 233 | +0.87% | 18,100 | 31億5016万 | -1.69% |
| 11/19 | 232 | 234 | 231 | 231 | -0.43% | 9,400 | 31億2312万 | -2.53% |
| 11/18 | 235 | 235 | 232 | 232 | -1.28% | 9,400 | 31億3664万 | -2.11% |
| 11/17 | 235 | 236 | 234 | 235 | -1.26% | 24,300 | 31億7720万 | -0.84% |
| 11/14 | （IR情報）15:30 剰余金の配当に関するお知らせ | |||||||
| 11/14 | （IR情報）15:30 2026年3月期第2四半期(中間期)決算短信[日本基準](連結) | |||||||
| 11/14 | 237 | 238 | 237 | 238 | +0.42% | 4,300 | 32億1776万 | +0.42% |
| 11/13 | 235 | 239 | 235 | 237 | +0.85% | 31,000 | 32億424万 | 0% |
| 11/12 | 237 | 237 | 235 | 235 | -1.26% | 4,600 | 31億7720万 | -1.26% |
| 11/11 | 236 | 238 | 234 | 238 | +0.85% | 14,000 | 32億1776万 | 0% |
| 11/10 | 236 | 238 | 236 | 236 | -0.42% | 5,500 | 31億9072万 | -0.84% |
| 11/07 | 236 | 240 | 235 | 237 | -0.42% | 18,800 | 32億424万 | -0.84% |
| 11/06 | 235 | 239 | 234 | 238 | +1.28% | 10,900 | 32億1776万 | -0.42% |
| 11/05 | 236 | 236 | 233 | 235 | -0.42% | 9,100 | 31億7720万 | -1.67% |
| 11/04 | 236 | 236 | 234 | 236 | 0% | 9,000 | 31億9072万 | -1.67% |
| 10/31 | 237 | 238 | 236 | 236 | 0% | 3,000 | 31億9072万 | -1.67% |
| 10/30 | 236 | 238 | 236 | 236 | -0.84% | 9,100 | 31億9072万 | -2.07% |
| 10/29 | 238 | 238 | 236 | 238 | 0% | 5,200 | 32億1776万 | -1.24% |
| 10/28 | 240 | 240 | 237 | 238 | +0.42% | 28,100 | 32億1776万 | -1.65% |
| 10/27 | 238 | 238 | 237 | 237 | 0% | 8,700 | 32億424万 | -2.07% |
| 10/24 | 238 | 239 | 237 | 237 | -0.84% | 6,000 | 32億424万 | -2.47% |
| 10/23 | 238 | 239 | 238 | 239 | 0% | 2,100 | 32億3128万 | -1.65% |
| 10/22 | 238 | 239 | 237 | 239 | -0.42% | 12,200 | 32億3128万 | -1.65% |
| 10/21 | 240 | 240 | 238 | 240 | 0% | 4,100 | 32億4480万 | -1.64% |
| 10/20 | 236 | 240 | 233 | 240 | +1.69% | 9,800 | 32億4480万 | -1.64% |
| 10/17 | 236 | 237 | 235 | 236 | -0.84% | 2,000 | 31億9072万 | -3.67% |
| 10/16 | 235 | 240 | 235 | 238 | +1.28% | 17,700 | 32億1776万 | -2.86% |
| 10/15 | 233 | 235 | 233 | 235 | +0.43% | 14,300 | 31億7720万 | -4.47% |
| 10/14 | 236 | 237 | 233 | 234 | -1.68% | 16,700 | 31億6368万 | -4.88% |
| 10/10 | 242 | 242 | 237 | 238 | -1.65% | 18,600 | 32億1776万 | -3.64% |
| 10/09 | 242 | 242 | 242 | 242 | 0% | 2,700 | 32億7184万 | -2.02% |
| 10/08 | 243 | 243 | 241 | 242 | -0.41% | 11,900 | 32億7184万 | -2.42% |
| 10/07 | 243 | 244 | 242 | 243 | 0% | 2,900 | 32億8536万 | -2.02% |
| 10/06 | 242 | 244 | 242 | 243 | 0% | 10,600 | 32億8536万 | -2.02% |
| 10/03 | 243 | 244 | 241 | 243 | 0% | 14,500 | 32億8536万 | -2.02% |
| 10/02 | 245 | 246 | 243 | 243 | -0.82% | 4,600 | 32億8536万 | -2.41% |
| 10/01 | 246 | 246 | 245 | 245 | -0.41% | 5,500 | 33億1240万 | -1.61% |
| 09/30 | 248 | 248 | 246 | 246 | -1.2% | 6,400 | 33億2592万 | -1.2% |
| 09/29 | 248 | 249 | 246 | 249 | -0.4% | 20,400 | 33億6648万 | 0% |
| 09/26 | 249 | 251 | 249 | 250 | +0.4% | 7,900 | 33億8000万 | +0.4% |
| 09/25 | 250 | 250 | 249 | 249 | 0% | 10,900 | 33億6648万 | 0% |
| 09/24 | 249 | 250 | 249 | 249 | +0.4% | 7,300 | 33億6648万 | 0% |
| 09/22 | 248 | 249 | 247 | 248 | -0.4% | 6,200 | 33億5296万 | -0.4% |
| 09/19 | 248 | 249 | 248 | 249 | +0.4% | 3,200 | 33億6648万 | 0% |
| 09/18 | 248 | 249 | 248 | 248 | -0.4% | 7,300 | 33億5296万 | -0.4% |
| 09/17 | 249 | 249 | 248 | 249 | 0% | 8,600 | 33億6648万 | 0% |
| 09/16 | 249 | 249 | 248 | 249 | 0% | 3,900 | 33億6648万 | -0.4% |
| 09/12 | 249 | 249 | 248 | 249 | 0% | 2,700 | 33億6648万 | -0.4% |
| 09/11 | 250 | 250 | 248 | 249 | -0.4% | 4,800 | 33億6648万 | -0.4% |
| 09/10 | 249 | 251 | 249 | 250 | +0.4% | 6,900 | 33億8000万 | 0% |
| 09/09 | 250 | 250 | 249 | 249 | -0.4% | 3,100 | 33億6648万 | -0.4% |
| 09/08 | 250 | 250 | 249 | 250 | 0% | 3,800 | 33億8000万 | 0% |
| 09/05 | 250 | 250 | 248 | 250 | 0% | 11,400 | 33億8000万 | 0% |
| 09/04 | 250 | 251 | 249 | 250 | 0% | 6,700 | 33億8000万 | 0% |
| 09/03 | 251 | 251 | 249 | 250 | -0.4% | 9,900 | 33億8000万 | 0% |
| 09/02 | 250 | 251 | 250 | 251 | 0% | 6,800 | 33億9352万 | +0.4% |
| 09/01 | 250 | 252 | 248 | 251 | +0.8% | 19,500 | 33億9352万 | +0.4% |
| 08/29 | 247 | 249 | 247 | 249 | +0.81% | 9,800 | 33億6648万 | -0.4% |
| 08/28 | 248 | 249 | 247 | 247 | -0.8% | 13,100 | 33億3944万 | -1.2% |
| 08/27 | 248 | 249 | 248 | 249 | 0% | 7,900 | 33億6648万 | -0.4% |
| 08/26 | 250 | 250 | 248 | 249 | -0.4% | 8,600 | 33億6648万 | -0.4% |
| 08/25 | 250 | 251 | 249 | 250 | 0% | 8,700 | 33億8000万 | 0% |
| 08/22 | 249 | 252 | 249 | 250 | +0.4% | 15,800 | 33億8000万 | 0% |
| 08/21 | 251 | 251 | 249 | 249 | 0% | 7,900 | 33億6648万 | -0.4% |
