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
03/06	17:00 業績予想の修正および期末配当予想の修正(増配)に関するお知らせ
03/06	15:30 株式報酬型ストック・オプション(新株予約権)の発行に関するお知らせ
03/06	1,931	1,979	1,921	1,966	+1.81%	88,200	691億4068万	-2.53%
03/05	1,937	1,954	1,920	1,931	+2.22%	85,800	679億979万	-4.88%
03/04	1,906	1,914	1,865	1,889	-1.46%	169,100	664億3272万	-7.58%
03/03	1,950	1,951	1,908	1,917	-2.44%	136,400	674億1743万	-6.94%
03/02	1,950	1,988	1,932	1,965	-1.6%	172,000	691億551万	-5.44%
02/27	1,995	2,015	1,975	1,997	+0.91%	187,600	702億3089万	-4.63%
02/26	1,941	1,979	1,930	1,979	+3.02%	167,300	695億9786万	-6.12%
02/25	1,910	1,930	1,897	1,921	+1.05%	146,800	675億5811万	-9.6%
02/24	1,929	1,938	1,883	1,901	-2.81%	166,900	668億5474万	-11.42%
02/20	2,004	2,008	1,956	1,956	-3.88%	146,900	687億8899万	-9.78%
02/19	2,032	2,040	2,003	2,035	+0.25%	130,700	715億6728万	-6.95%
02/18	1,995	2,040	1,994	2,030	+1.75%	156,600	713億9144万	-7.85%
02/17	1,978	2,000	1,959	1,995	+0.25%	149,200	701億6055万	-10.09%
02/16	1,965	1,994	1,956	1,990	+0.76%	161,200	699億8471万	-10.92%
02/13	2,018	2,034	1,962	1,975	-2.32%	208,800	694億5719万	-12.26%
02/12	2,052	2,055	2,007	2,022	-2.65%	202,500	711億1010万	-10.89%
02/10	2,025	2,079	2,019	2,077	+3.8%	325,200	730億4435万	-9.1%
02/09	2,049	2,050	1,995	2,001	+0.05%	188,300	703億7156万	-12.96%
02/06	2,040	2,042	1,986	2,000	-3.1%	212,500	703億3640万	-13.68%
02/05	2,079	2,086	2,054	2,064	-0.15%	202,700	725億8716万	-11.61%
02/04	2,126	2,159	2,058	2,067	-3.99%	201,500	726億9266万	-12.04%
02/03	2,171	2,194	2,141	2,153	-0.78%	152,200	757億1713万	-8.96%
02/02	2,202	2,212	2,160	2,170	-1.45%	124,500	782億4933万	-8.67%
01/30	2,216	2,219	2,186	2,202	-0.68%	97,100	794億323万	-7.83%
01/29	2,251	2,251	2,176	2,217	-2.93%	158,900	799億4413万	-7.63%
01/28	2,270	2,306	2,267	2,284	-0.13%	231,000	823億6012万	-5.15%
01/27	2,301	2,320	2,286	2,287	-0.57%	116,200	824億6830万	-5.18%
01/26	2,335	2,339	2,300	2,300	-2.58%	128,100	829億3708万	-4.88%
01/23	2,362	2,385	2,357	2,361	+0.13%	83,400	851億3671万	-2.52%
01/22	2,341	2,371	2,331	2,358	+0.04%	87,100	850億2853万	-2.72%
01/21	2,379	2,386	2,331	2,357	-2.04%	82,800	849億9247万	-2.72%
01/20	2,424	2,445	2,405	2,406	-0.99%	67,700	867億5939万	-0.62%
01/19	2,459	2,467	2,430	2,430	-1.22%	43,900	876億2482万	+0.58%
01/16	15:30 自己株式の消却完了に関するお知らせ
01/16	2,418	2,460	2,415	2,460	+0.99%	74,000	887億661万	+2.07%
01/15	2,420	2,438	2,414	2,436	+0.08%	56,800	878億4118万	+1.42%
01/14	2,420	2,447	2,412	2,434	+0.5%	83,100	877億6906万	+1.71%
01/13	2,429	2,436	2,386	2,422	+1.59%	94,000	873億3635万	+1.51%
01/09	2,420	2,434	2,378	2,384	-1.49%	104,200	859億6608万	+0.17%
01/08	2,414	2,433	2,409	2,420	-0.12%	62,600	872億6423万	+1.81%
01/07	2,420	2,446	2,414	2,423	+0.25%	72,100	873億7241万	+2.15%
01/06	2,421	2,442	2,417	2,417	-0.17%	61,700	871億5605万	+2.2%
01/05	2,439	2,448	2,421	2,421	-0.86%	48,100	873億29万	+2.63%
2025
12/30	2,456	2,461	2,429	2,442	-0.57%	29,400	880億5754万	+3.87%
12/29	2,445	2,456	2,417	2,456	+0.45%	73,500	885億6237万	+4.91%
12/26	2,439	2,449	2,427	2,445	+0.66%	59,800	881億6572万	+4.85%
12/25	2,452	2,458	2,426	2,429	-0.25%	51,900	875億8876万	+4.61%
12/24	2,497	2,499	2,414	2,435	-2.37%	70,000	878億512万	+5.41%
12/23	2,476	2,499	2,460	2,494	+0.89%	64,400	899億3264万	+8.48%
12/22	2,450	2,483	2,440	2,472	+2.02%	72,300	891億3933万	+8.14%
12/19	2,412	2,440	2,404	2,423	+1.08%	80,400	873億7241万	+6.51%
12/18	2,427	2,429	2,397	2,397	-0.83%	89,700	864億3486万	+5.83%
12/17	2,426	2,428	2,406	2,417	+0.54%	83,400	871億5605万	+7.04%
12/16	2,414	2,428	2,399	2,404	-0.46%	78,600	866億8727万	+6.94%
12/15	2,377	2,421	2,363	2,415	+2.85%	74,400	870億8393万	+7.86%
12/12	2,345	2,373	2,330	2,348	+1.87%	108,000	846億6794万	+5.34%
12/11	2,222	2,319	2,222	2,305	+2.04%	120,800	831億1737万	+3.78%
12/10	2,178	2,264	2,135	2,259	-1.61%	242,300	814億5863万	+2.03%
12/09	15:30 2026年1月期第3四半期決算短信〔日本基準〕(連結)
12/09	2,270	2,309	2,257	2,296	+2.27%	116,500	827億9284万	+3.89%
12/08	2,243	2,263	2,242	2,245	+0.85%	62,200	809億5380万	+1.81%
12/05	2,225	2,243	2,200	2,226	-1.68%	79,300	802億6866万	+1.09%
12/04	2,275	2,298	2,244	2,264	-0.48%	79,900	816億3893万	+2.91%
12/03	2,298	2,298	2,259	2,275	-0.48%	56,400	820億3559万	+3.46%
12/02	2,285	2,320	2,274	2,286	-0.65%	59,800	824億3224万	+3.91%
12/01	2,271	2,304	2,257	2,301	+1.9%	65,900	829億7313万	+4.54%
11/28	2,238	2,267	2,223	2,258	+0.13%	38,900	814億2257万	+2.64%
11/27	2,252	2,267	2,244	2,255	+0.85%	36,600	813億1439万	+2.41%
11/26	2,200	2,245	2,200	2,236	+2.01%	46,600	806億2926万	+1.5%
11/25	2,222	2,225	2,191	2,192	-1.26%	46,200	790億4264万	-0.59%
11/21	2,188	2,220	2,182	2,220	+1.46%	67,500	800億5231万	+0.59%
11/20	2,160	2,198	2,148	2,188	+2.67%	52,900	788億9840万	-0.91%
11/19	2,150	2,158	2,123	2,131	-1.34%	36,700	768億4300万	-3.62%
11/18	2,169	2,179	2,147	2,160	-0.41%	60,000	778億8873万	-2.53%
11/17	2,188	2,205	2,146	2,169	-1.18%	45,400	782億1327万	-2.34%
11/14	2,178	2,217	2,174	2,195	0%	46,300	791億5082万	-1.53%
11/13	2,200	2,223	2,195	2,195	-0.36%	33,900	791億5082万	-1.75%
11/12	2,198	2,222	2,191	2,203	+1.01%	47,800	794億3929万	-1.65%
11/11	2,180	2,199	2,168	2,181	+0.6%	46,200	786億4598万	-2.85%
11/10	2,195	2,203	2,168	2,168	+0.14%	42,500	781億7721万	-3.6%
11/07	2,146	2,165	2,144	2,165	+0.84%	30,600	780億6903万	-3.82%
11/06	2,150	2,167	2,121	2,147	+0.23%	52,300	774億1996万	-4.83%
11/05	2,146	2,152	2,091	2,142	-0.7%	74,900	772億3966万	-5.47%
11/04	2,150	2,168	2,135	2,157	-0.28%	115,000	777億8055万	-5.27%
10/31	2,190	2,194	2,145	2,163	-0.51%	47,100	779億9691万	-5.46%
10/30	2,170	2,186	2,162	2,174	+0.28%	63,300	783億9357万	-5.35%
10/29	2,235	2,240	2,162	2,168	-3.21%	51,000	781億7721万	-5.9%
10/28	2,293	2,300	2,235	2,240	-3.28%	56,100	807億7350万	-3.07%
10/27	2,306	2,336	2,301	2,316	+0.92%	47,300	835億1403万	-0.04%
10/24	2,292	2,319	2,274	2,295	+0.39%	55,800	827億5678万	-1.03%
10/23	2,278	2,301	2,266	2,286	-0.65%	37,500	824億3224万	-1.55%
10/22	2,286	2,309	2,283	2,301	+1.19%	44,500	829億7313万	-1.16%
10/21	2,295	2,313	2,274	2,274	-0.83%	57,400	819億9953万	-2.53%
10/20	2,261	2,296	2,253	2,293	+2.37%	43,500	826億8466万	-1.84%
10/17	2,230	2,245	2,211	2,240	-0.62%	37,200	807億7350万	-4.11%
10/16	2,281	2,306	2,241	2,254	-0.7%	43,300	812億7833万	-3.63%
10/15	2,249	2,279	2,249	2,270	+0.93%	31,200	818億5529万	-3.07%
10/14	2,276	2,281	2,227	2,249	-1.49%	64,000	810億9804万	-3.97%
10/10	2,344	2,360	2,283	2,283	-3.34%	67,000	823億2406万	-2.52%
10/09	2,331	2,362	2,323	2,362	+1.33%	53,400	851億7277万	+0.9%
10/08	2,334	2,365	2,331	2,331	-0.13%	46,800	840億5492万	-0.26%
10/07	2,340	2,341	2,317	2,334	-0.26%	40,500	841億6310万	0%

9692 シーイーシー

IR情報

2025/10/07～2026/03/06

IR情報＆株価推移

開示資料

決算

株式

チャート