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 | 4,165 | 4,175 | 4,165 | 4,175 | +0.24% | 1,100 | 117億7767万 | +0.82% |
| 01/19 | 4,170 | 4,170 | 4,160 | 4,165 | +0.12% | 1,800 | 117億4946万 | +0.63% |
| 01/16 | 4,155 | 4,160 | 4,150 | 4,160 | +0.12% | 1,500 | 117億3536万 | +0.56% |
| 01/15 | 4,150 | 4,155 | 4,145 | 4,155 | +0.12% | 600 | 117億2125万 | +0.44% |
| 01/14 | 4,145 | 4,160 | 4,145 | 4,150 | 0% | 1,200 | 117億715万 | +0.34% |
| 01/13 | 4,155 | 4,155 | 4,150 | 4,150 | -0.12% | 1,200 | 117億715万 | +0.31% |
| 01/09 | 4,150 | 4,155 | 4,145 | 4,155 | +0.12% | 1,200 | 117億2125万 | +0.44% |
| 01/08 | 4,160 | 4,175 | 4,140 | 4,150 | -0.12% | 3,000 | 117億715万 | +0.29% |
| 01/07 | 4,140 | 4,155 | 4,140 | 4,155 | +0.36% | 1,500 | 117億2125万 | +0.39% |
| 01/06 | 4,160 | 4,165 | 4,140 | 4,140 | 0% | 1,800 | 116億7894万 | +0.02% |
| 01/05 | 4,135 | 4,165 | 4,135 | 4,140 | +0.12% | 2,100 | 116億7894万 | +0.05% |
| 2025 | ||||||||
| 12/30 | 4,145 | 4,155 | 4,135 | 4,135 | -0.24% | 1,400 | 116億6483万 | -0.05% |
| 12/29 | 4,130 | 4,150 | 4,130 | 4,145 | +0.36% | 2,000 | 116億9304万 | +0.22% |
| 12/26 | 4,130 | 4,130 | 4,120 | 4,130 | +0.12% | 2,000 | 116億5073万 | -0.1% |
| 12/25 | 4,130 | 4,135 | 4,120 | 4,125 | -0.12% | 1,400 | 116億3662万 | -0.19% |
| 12/24 | 4,130 | 4,130 | 4,125 | 4,130 | 0% | 1,300 | 116億5073万 | -0.05% |
| 12/23 | 4,140 | 4,140 | 4,130 | 4,130 | -0.36% | 800 | 116億5073万 | -0.02% |
| 12/22 | 4,150 | 4,150 | 4,120 | 4,145 | +0.24% | 1,800 | 116億9304万 | +0.36% |
| 12/19 | 4,135 | 4,135 | 4,135 | 4,135 | +0.12% | 500 | 116億6483万 | +0.17% |
| 12/18 | 4,125 | 4,130 | 4,125 | 4,130 | 0% | 600 | 116億5073万 | +0.1% |
| 12/17 | 4,130 | 4,130 | 4,130 | 4,130 | -0.24% | 100 | 116億5073万 | +0.15% |
| 12/16 | 4,120 | 4,145 | 4,120 | 4,140 | 0% | 500 | 116億7894万 | +0.44% |
| 12/15 | 4,120 | 4,140 | 4,110 | 4,140 | +0.49% | 1,000 | 116億7894万 | +0.49% |
| 12/12 | 4,105 | 4,120 | 4,105 | 4,120 | +0.37% | 1,000 | 116億2252万 | +0.05% |
| 12/11 | 4,110 | 4,135 | 4,105 | 4,105 | -0.12% | 1,100 | 115億8020万 | -0.29% |
| 12/10 | 4,125 | 4,130 | 4,110 | 4,110 | 0% | 3,900 | 115億9431万 | -0.15% |
| 12/09 | （IR情報）15:30 2026年1月期第3四半期決算短信〔日本基準](非連結) | |||||||
| 12/09 | 4,160 | 4,205 | 4,110 | 4,110 | -1.2% | 6,900 | 115億9431万 | -0.15% |
| 12/08 | 4,150 | 4,160 | 4,140 | 4,160 | +0.24% | 800 | 117億3536万 | +1.09% |
| 12/05 | 4,150 | 4,155 | 4,130 | 4,150 | -0.24% | 600 | 117億715万 | +0.92% |
| 12/04 | 4,135 | 4,160 | 4,130 | 4,160 | -0.12% | 400 | 117億3536万 | +1.22% |
| 12/03 | 4,145 | 4,165 | 4,130 | 4,165 | -0.12% | 800 | 117億4946万 | +1.41% |
| 12/02 | 4,185 | 4,185 | 4,155 | 4,170 | -0.36% | 700 | 117億6357万 | +1.61% |
| 12/01 | 4,150 | 4,185 | 4,150 | 4,185 | +1.21% | 2,100 | 118億588万 | +2.05% |
| 11/28 | 4,130 | 4,145 | 4,105 | 4,135 | +0.24% | 1,400 | 116億6483万 | +0.95% |
| 11/27 | 4,120 | 4,125 | 4,110 | 4,125 | +0.12% | 500 | 116億3662万 | +0.76% |
| 11/26 | 4,100 | 4,120 | 4,100 | 4,120 | +0.24% | 800 | 116億2252万 | +0.68% |
| 11/25 | 4,115 | 4,115 | 4,090 | 4,110 | +0.49% | 800 | 115億9431万 | +0.51% |
| 11/21 | 4,080 | 4,090 | 4,080 | 4,090 | -0.37% | 700 | 115億3789万 | +0.07% |
| 11/20 | 4,125 | 4,125 | 4,105 | 4,105 | +0.12% | 400 | 115億8020万 | +0.47% |
| 11/19 | 4,085 | 4,100 | 4,085 | 4,100 | 0% | 500 | 115億6610万 | +0.37% |
| 11/18 | 4,090 | 4,100 | 4,090 | 4,100 | 0% | 500 | 115億6610万 | +0.42% |
| 11/17 | 4,100 | 4,125 | 4,085 | 4,100 | +0.12% | 800 | 115億6610万 | +0.44% |
| 11/14 | 4,090 | 4,100 | 4,080 | 4,095 | +0.12% | 900 | 115億5199万 | +0.37% |
| 11/13 | 4,090 | 4,090 | 4,090 | 4,090 | 0% | 300 | 115億3789万 | +0.27% |
| 11/12 | 4,090 | 4,090 | 4,090 | 4,090 | +0.25% | 300 | 115億3789万 | +0.29% |
| 11/11 | 4,075 | 4,095 | 4,060 | 4,080 | +0.12% | 1,600 | 115億968万 | +0.05% |
| 11/10 | 4,080 | 4,200 | 4,075 | 4,075 | -0.37% | 2,900 | 114億9557万 | -0.05% |
| 11/07 | 4,090 | 4,090 | 4,085 | 4,090 | -0.12% | 400 | 115億3789万 | +0.32% |
| 11/06 | 4,095 | 4,095 | 4,095 | 4,095 | 0% | 1,300 | 115億5199万 | +0.47% |
| 11/05 | 4,100 | 4,100 | 4,095 | 4,095 | 0% | 1,500 | 115億5199万 | +0.49% |
| 11/04 | 4,095 | 4,095 | 4,095 | 4,095 | 0% | 200 | 115億5199万 | +0.52% |
| 10/31 | 4,080 | 4,095 | 4,080 | 4,095 | +0.12% | 200 | 115億5199万 | +0.54% |
| 10/30 | 4,080 | 4,100 | 4,080 | 4,090 | -0.12% | 500 | 115億3789万 | +0.47% |
| 10/29 | 4,100 | 4,100 | 4,090 | 4,095 | 0% | 600 | 115億5199万 | +0.61% |
| 10/28 | 4,075 | 4,095 | 4,075 | 4,095 | +0.24% | 500 | 115億5199万 | +0.64% |
| 10/27 | 4,095 | 4,095 | 4,085 | 4,085 | 0% | 2,100 | 115億2378万 | +0.44% |
| 10/24 | 4,070 | 4,085 | 4,060 | 4,085 | +0.25% | 700 | 115億2378万 | +0.47% |
| 10/23 | 4,080 | 4,095 | 4,065 | 4,075 | 0% | 1,800 | 114億9557万 | +0.25% |
| 10/22 | 4,090 | 4,090 | 4,075 | 4,075 | +0.25% | 400 | 114億9557万 | +0.27% |
| 10/21 | 4,075 | 4,075 | 4,065 | 4,065 | 0% | 300 | 114億6736万 | +0.05% |
| 10/20 | 4,050 | 4,070 | 4,050 | 4,065 | +0.37% | 700 | 114億6736万 | +0.02% |
| 10/17 | 4,090 | 4,090 | 4,045 | 4,050 | -0.49% | 1,300 | 114億2505万 | -0.37% |
| 10/16 | 4,070 | 4,070 | 4,070 | 4,070 | 0% | 100 | 114億8147万 | +0.12% |
| 10/15 | 4,050 | 4,070 | 4,050 | 4,070 | +0.62% | 200 | 114億8147万 | +0.15% |
| 10/14 | 4,055 | 4,065 | 4,045 | 4,045 | -0.74% | 2,600 | 114億1094万 | -0.47% |
| 10/10 | 4,065 | 4,075 | 4,065 | 4,075 | +0.25% | 600 | 114億9557万 | +0.27% |
| 10/09 | 4,065 | 4,065 | 4,065 | 4,065 | -0.12% | 200 | 114億6736万 | +0.05% |
| 10/08 | 4,080 | 4,080 | 4,070 | 4,070 | 0% | 400 | 114億8147万 | +0.2% |
| 10/07 | 4,090 | 4,090 | 4,070 | 4,070 | -0.12% | 700 | 114億8147万 | +0.2% |
| 10/06 | 4,080 | 4,080 | 4,075 | 4,075 | +0.12% | 500 | 114億9557万 | +0.34% |
| 10/03 | 4,075 | 4,075 | 4,070 | 4,070 | 0% | 700 | 114億8147万 | +0.27% |
| 10/02 | 4,080 | 4,080 | 4,070 | 4,070 | +0.12% | 1,100 | 114億8147万 | +0.3% |
| 10/01 | 4,065 | 4,065 | 4,065 | 4,065 | 0% | 100 | 114億6736万 | +0.2% |
| 09/30 | 4,080 | 4,080 | 4,055 | 4,065 | -0.25% | 800 | 114億6736万 | +0.2% |
| 09/29 | 4,080 | 4,080 | 4,055 | 4,075 | +0.49% | 1,100 | 114億9557万 | +0.47% |
| 09/26 | 4,065 | 4,065 | 4,050 | 4,055 | 0% | 1,800 | 114億3915万 | +0.02% |
| 09/25 | 4,055 | 4,070 | 4,055 | 4,055 | -0.12% | 1,200 | 114億3915万 | +0.05% |
| 09/24 | 4,070 | 4,070 | 4,060 | 4,060 | -0.12% | 400 | 114億5326万 | +0.2% |
| 09/22 | 4,060 | 4,070 | 4,055 | 4,065 | +0.25% | 2,000 | 114億6736万 | +0.35% |
| 09/19 | 4,065 | 4,065 | 4,055 | 4,055 | -0.25% | 700 | 114億3915万 | +0.15% |
| 09/18 | 4,045 | 4,065 | 4,045 | 4,065 | +0.37% | 900 | 114億6736万 | +0.42% |
| 09/17 | 4,075 | 4,075 | 4,050 | 4,050 | -0.12% | 1,300 | 114億2505万 | +0.07% |
| 09/16 | 4,060 | 4,075 | 4,055 | 4,055 | -0.12% | 1,000 | 114億3915万 | +0.22% |
| 09/12 | 4,050 | 4,080 | 4,040 | 4,060 | -0.73% | 2,300 | 114億5326万 | +0.37% |
| 09/11 | （IR情報）15:30 2026年1月期第2四半期(中間期)決算短信〔日本基準](非連結) | |||||||
| 09/11 | 4,080 | 4,090 | 4,050 | 4,090 | +0.37% | 3,300 | 115億3789万 | +1.14% |
| 09/10 | 4,065 | 4,075 | 4,065 | 4,075 | +0.49% | 800 | 114億9557万 | +0.84% |
| 09/09 | 4,100 | 4,115 | 4,050 | 4,055 | 0% | 5,900 | 114億3915万 | +0.4% |
| 09/08 | （IR情報）15:30 業績予想の修正に関するお知らせ | |||||||
| 09/08 | 4,055 | 4,055 | 4,055 | 4,055 | 0% | 200 | 114億3915万 | +0.42% |
| 09/05 | 4,060 | 4,060 | 4,055 | 4,055 | 0% | 500 | 114億3915万 | +0.47% |
| 09/04 | 4,045 | 4,055 | 4,025 | 4,055 | +0.25% | 1,400 | 114億3915万 | +0.47% |
| 09/03 | 4,045 | 4,045 | 4,045 | 4,045 | -0.12% | 200 | 114億1094万 | +0.27% |
| 09/02 | 4,050 | 4,050 | 4,050 | 4,050 | 0% | 200 | 114億2505万 | +0.37% |
| 09/01 | 4,045 | 4,050 | 4,045 | 4,050 | +0.12% | 700 | 114億2505万 | +0.3% |
| 08/29 | 4,045 | 4,045 | 4,040 | 4,045 | 0% | 600 | 114億1094万 | +0.15% |
| 08/28 | 4,045 | 4,045 | 4,035 | 4,045 | 0% | 1,200 | 114億1094万 | +0.07% |
| 08/27 | 4,050 | 4,050 | 4,045 | 4,045 | +0.37% | 800 | 114億1094万 | +0.02% |
| 08/26 | 4,050 | 4,055 | 4,030 | 4,030 | -0.98% | 1,600 | 113億6863万 | -0.37% |
| 08/25 | 4,040 | 4,075 | 4,040 | 4,070 | +0.99% | 1,200 | 114億8147万 | +0.54% |
| 08/22 | 4,030 | 4,045 | 4,030 | 4,030 | -0.37% | 700 | 113億6863万 | -0.44% |
| 08/21 | 4,045 | 4,045 | 4,045 | 4,045 | +0.62% | 500 | 114億1094万 | -0.15% |
