イベントチャート
2025/07/10～2025/12/05
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 |
|---|---|---|---|---|---|---|---|---|
| 2025 | ||||||||
| 12/05 | 1,171 | 1,178 | 1,165 | 1,178 | +0.77% | 69,500 | 1399億4640万 | +5.56% |
| 12/04 | 1,170 | 1,171 | 1,153 | 1,169 | +0.69% | 83,400 | 1388億7720万 | +5.13% |
| 12/03 | 1,165 | 1,170 | 1,152 | 1,161 | +1.04% | 126,300 | 1379億2680万 | +4.69% |
| 12/02 | 1,137 | 1,161 | 1,137 | 1,149 | +1.06% | 122,800 | 1365億120万 | +3.7% |
| 12/01 | 1,143 | 1,145 | 1,129 | 1,137 | -0.09% | 35,300 | 1350億7560万 | +2.8% |
| 11/28 | 1,127 | 1,140 | 1,127 | 1,138 | +0.98% | 73,500 | 1351億9440万 | +3.08% |
| 11/27 | 1,124 | 1,135 | 1,115 | 1,127 | +0.63% | 55,900 | 1338億8760万 | +2.45% |
| 11/26 | 1,111 | 1,120 | 1,110 | 1,120 | +0.81% | 68,200 | 1330億5600万 | +2% |
| 11/25 | 1,110 | 1,125 | 1,103 | 1,111 | +1% | 81,300 | 1319億8680万 | +1.46% |
| 11/21 | 1,100 | 1,113 | 1,097 | 1,100 | +0.36% | 222,600 | 1306億8000万 | +0.64% |
| 11/20 | 1,102 | 1,107 | 1,091 | 1,096 | -0.09% | 89,700 | 1302億480万 | +0.46% |
| 11/19 | 1,094 | 1,100 | 1,093 | 1,097 | +0.27% | 60,200 | 1303億2360万 | +0.73% |
| 11/18 | 1,095 | 1,097 | 1,090 | 1,094 | -0.45% | 36,400 | 1299億6720万 | +0.64% |
| 11/17 | 1,102 | 1,106 | 1,090 | 1,099 | -0.18% | 61,500 | 1305億6120万 | +1.2% |
| 11/14 | 1,100 | 1,108 | 1,100 | 1,101 | +0.09% | 32,300 | 1307億9880万 | +1.57% |
| 11/13 | 1,101 | 1,106 | 1,100 | 1,100 | 0% | 32,400 | 1306億8000万 | +1.66% |
| 11/12 | 1,105 | 1,110 | 1,100 | 1,100 | -0.45% | 69,500 | 1306億8000万 | +1.85% |
| 11/11 | 1,100 | 1,110 | 1,099 | 1,105 | +0.45% | 42,700 | 1312億7400万 | +2.6% |
| 11/10 | 1,100 | 1,113 | 1,094 | 1,100 | +0.09% | 77,100 | 1306億8000万 | +2.42% |
| 11/07 | 1,095 | 1,105 | 1,092 | 1,099 | +0.18% | 56,400 | 1305億6120万 | +2.71% |
| 11/06 | 1,110 | 1,120 | 1,097 | 1,097 | -1.17% | 86,700 | 1303億2360万 | +2.81% |
| 11/05 | 1,101 | 1,116 | 1,087 | 1,110 | +0.73% | 127,600 | 1318億6800万 | +4.42% |
| 11/04 | 1,102 | 1,109 | 1,089 | 1,102 | 0% | 125,600 | 1309億1760万 | +3.96% |
| 10/31 | （IR情報）14:00 業績予想との差異に関するお知らせ | |||||||
| 10/31 | （IR情報）14:00 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) | |||||||
| 10/31 | 1,100 | 1,110 | 1,099 | 1,102 | +0.18% | 88,400 | 1309億1760万 | +4.26% |
| 10/30 | 1,088 | 1,116 | 1,088 | 1,100 | +1.1% | 88,500 | 1306億8000万 | +4.46% |
| 10/29 | 1,102 | 1,107 | 1,086 | 1,088 | -1.09% | 57,800 | 1292億5440万 | +3.72% |
| 10/28 | 1,124 | 1,129 | 1,098 | 1,100 | -2.14% | 91,500 | 1306億8000万 | +5.16% |
| 10/27 | 1,115 | 1,137 | 1,104 | 1,124 | +0.81% | 167,300 | 1335億3120万 | +7.87% |
| 10/24 | 1,100 | 1,129 | 1,092 | 1,115 | +4.11% | 301,800 | 1324億6200万 | +7.52% |
| 10/23 | 1,056 | 1,071 | 1,056 | 1,071 | +1.9% | 110,600 | 1272億3480万 | +3.68% |
| 10/22 | 1,060 | 1,065 | 1,050 | 1,051 | -0.85% | 42,200 | 1248億5880万 | +2.04% |
| 10/21 | 1,053 | 1,061 | 1,049 | 1,060 | +0.28% | 43,600 | 1259億2800万 | +3.21% |
| 10/20 | 1,050 | 1,057 | 1,047 | 1,057 | +0.76% | 26,900 | 1255億7160万 | +3.22% |
| 10/17 | 1,049 | 1,053 | 1,042 | 1,049 | -0.1% | 43,600 | 1246億2120万 | +2.74% |
| 10/16 | 1,054 | 1,054 | 1,039 | 1,050 | -0.57% | 68,300 | 1247億4000万 | +3.04% |
| 10/15 | 1,058 | 1,060 | 1,053 | 1,056 | +0.38% | 26,500 | 1254億5280万 | +3.94% |
| 10/14 | 1,046 | 1,059 | 1,046 | 1,052 | -0.19% | 55,500 | 1249億7760万 | +3.75% |
| 10/10 | 1,076 | 1,078 | 1,053 | 1,054 | -0.94% | 91,100 | 1252億1520万 | +4.15% |
| 10/09 | 1,057 | 1,073 | 1,051 | 1,064 | +1.04% | 162,000 | 1264億320万 | +5.35% |
| 10/08 | 1,050 | 1,057 | 1,044 | 1,053 | +0.86% | 139,200 | 1250億9640万 | +4.57% |
| 10/07 | 1,033 | 1,061 | 1,032 | 1,044 | +1.16% | 181,700 | 1240億2720万 | +3.88% |
| 10/06 | 1,014 | 1,037 | 1,013 | 1,032 | +2.18% | 152,500 | 1226億160万 | +2.89% |
| 10/03 | 1,006 | 1,014 | 1,006 | 1,010 | -0.1% | 51,900 | 1199億8800万 | +0.8% |
| 10/02 | 1,014 | 1,019 | 1,006 | 1,011 | 0% | 44,800 | 1201億680万 | +0.9% |
| 10/01 | 1,019 | 1,019 | 1,000 | 1,011 | -0.39% | 81,100 | 1201億680万 | +0.9% |
| 09/30 | 1,025 | 1,028 | 1,010 | 1,015 | -0.98% | 63,200 | 1205億8200万 | +1.4% |
| 09/29 | 1,018 | 1,034 | 1,016 | 1,025 | +0.49% | 143,500 | 1217億7000万 | +2.4% |
| 09/26 | （IR情報）14:00 業績予想の修正に関するお知らせ | |||||||
| 09/26 | 1,011 | 1,050 | 1,010 | 1,020 | +0.89% | 414,900 | 1211億7600万 | +2% |
| 09/25 | 1,005 | 1,014 | 1,003 | 1,011 | +0.6% | 105,700 | 1201億680万 | +1.2% |
| 09/24 | 1,008 | 1,012 | 1,004 | 1,005 | 0% | 64,600 | 1193億9400万 | +0.6% |
| 09/22 | 1,006 | 1,013 | 1,003 | 1,005 | -0.59% | 47,600 | 1193億9400万 | +0.6% |
| 09/19 | 1,004 | 1,013 | 997 | 1,011 | +0.7% | 160,700 | 1201億680万 | +1.3% |
| 09/18 | 998 | 1,007 | 997 | 1,004 | +1.01% | 83,100 | 1192億7520万 | +0.6% |
| 09/17 | 994 | 1,000 | 992 | 994 | -0.1% | 50,800 | 1180億8720万 | -0.4% |
| 09/16 | 991 | 995 | 985 | 995 | +0.91% | 39,400 | 1182億600万 | -0.3% |
| 09/12 | 983 | 990 | 983 | 986 | +0.31% | 33,100 | 1171億3680万 | -1.2% |
| 09/11 | 988 | 989 | 983 | 983 | -0.3% | 28,900 | 1167億8040万 | -1.6% |
| 09/10 | 987 | 989 | 980 | 986 | -0.6% | 48,500 | 1171億3680万 | -1.4% |
| 09/09 | 987 | 994 | 986 | 992 | +0.61% | 64,500 | 1178億4960万 | -0.8% |
| 09/08 | 1,009 | 1,009 | 986 | 986 | -0.9% | 88,100 | 1171億3680万 | -1.4% |
| 09/05 | 1,003 | 1,003 | 993 | 995 | -0.3% | 32,700 | 1182億600万 | -0.5% |
| 09/04 | 1,001 | 1,003 | 995 | 998 | -0.4% | 44,800 | 1185億6240万 | -0.2% |
| 09/03 | 1,009 | 1,014 | 998 | 1,002 | +0.4% | 67,800 | 1190億3760万 | +0.2% |
| 09/02 | 998 | 1,001 | 997 | 998 | 0% | 16,900 | 1185億6240万 | -0.1% |
| 09/01 | 1,005 | 1,007 | 996 | 998 | -0.7% | 55,000 | 1185億6240万 | -0.1% |
| 08/29 | 1,015 | 1,015 | 1,005 | 1,005 | -0.99% | 40,200 | 1193億9400万 | +0.6% |
| 08/28 | 1,010 | 1,015 | 1,004 | 1,015 | +0.59% | 152,100 | 1205億8200万 | +1.7% |
| 08/27 | 998 | 1,012 | 996 | 1,009 | +1.31% | 175,500 | 1198億6920万 | +1.31% |
| 08/26 | 1,002 | 1,002 | 993 | 996 | -0.6% | 50,600 | 1183億2480万 | +0.2% |
| 08/25 | 1,002 | 1,005 | 999 | 1,002 | +0.3% | 69,500 | 1190億3760万 | +1.01% |
| 08/22 | 1,004 | 1,004 | 998 | 999 | -0.5% | 38,000 | 1186億8120万 | +0.81% |
| 08/21 | 999 | 1,005 | 998 | 1,004 | +0.1% | 59,100 | 1192億7520万 | +1.41% |
| 08/20 | 1,003 | 1,005 | 996 | 1,003 | -0.2% | 43,200 | 1191億5640万 | +1.42% |
| 08/19 | 996 | 1,007 | 996 | 1,005 | +0.9% | 81,800 | 1193億9400万 | +1.72% |
| 08/18 | 998 | 1,000 | 996 | 996 | 0% | 34,500 | 1183億2480万 | +0.91% |
| 08/15 | 1,000 | 1,002 | 994 | 996 | -0.9% | 45,400 | 1183億2480万 | +1.01% |
| 08/14 | 995 | 1,008 | 995 | 1,005 | +0.7% | 135,000 | 1193億9400万 | +2.03% |
| 08/13 | 996 | 1,000 | 980 | 998 | 0% | 117,300 | 1185億6240万 | +1.42% |
| 08/12 | 1,000 | 1,003 | 994 | 998 | -0.2% | 39,700 | 1185億6240万 | +1.53% |
| 08/08 | 999 | 1,006 | 996 | 1,000 | -0.4% | 50,200 | 1188億 | +1.83% |
| 08/07 | 999 | 1,004 | 999 | 1,004 | -0.1% | 22,400 | 1192億7520万 | +2.34% |
| 08/06 | 996 | 1,008 | 991 | 1,005 | +0.4% | 81,600 | 1193億9400万 | +2.45% |
| 08/05 | 991 | 1,008 | 989 | 1,001 | +1.11% | 108,300 | 1189億1880万 | +2.14% |
| 08/04 | 986 | 992 | 981 | 990 | +0.41% | 14,200 | 1176億1200万 | +1.12% |
| 08/01 | 987 | 994 | 980 | 986 | -0.1% | 57,400 | 1171億3680万 | +0.72% |
| 07/31 | 995 | 995 | 987 | 987 | -0.3% | 35,300 | 1172億5560万 | +0.82% |
| 07/30 | 986 | 998 | 985 | 990 | +0.1% | 40,300 | 1176億1200万 | +1.12% |
| 07/29 | 1,000 | 1,002 | 985 | 989 | -1.3% | 83,500 | 1174億9320万 | +1.02% |
| 07/28 | （IR情報）14:00 2026年3月期第1四半期決算短信〔日本基準〕(連結) | |||||||
| 07/28 | （IR情報）14:00 株式報酬制度の導入に伴う役員株式給付規程の制定及び詳細決定に関するお知らせ | |||||||
| 07/28 | 987 | 1,007 | 981 | 1,002 | +2.04% | 321,700 | 1190億3760万 | +2.35% |
| 07/25 | 984 | 986 | 977 | 982 | -0.2% | 46,300 | 1166億6160万 | +0.41% |
| 07/24 | 974 | 984 | 970 | 984 | +1.76% | 73,300 | 1168億9920万 | +0.61% |
| 07/23 | 953 | 972 | 953 | 967 | +1.47% | 73,700 | 1148億7960万 | -1.12% |
| 07/22 | 953 | 960 | 952 | 953 | +0.21% | 35,500 | 1132億1640万 | -2.66% |
| 07/18 | 970 | 973 | 951 | 951 | -2.46% | 56,900 | 1129億7880万 | -2.96% |
| 07/17 | 972 | 976 | 971 | 975 | -0.1% | 21,900 | 1158億3000万 | -0.61% |
| 07/16 | 972 | 981 | 970 | 976 | 0% | 42,100 | 1159億4880万 | -0.51% |
| 07/15 | 985 | 985 | 973 | 976 | -0.91% | 41,900 | 1159億4880万 | -0.51% |
| 07/14 | 979 | 985 | 974 | 985 | +0.61% | 51,400 | 1170億1800万 | +0.41% |
| 07/11 | 977 | 983 | 977 | 979 | +0.41% | 33,600 | 1163億520万 | -0.1% |
| 07/10 | 981 | 981 | 969 | 975 | -0.31% | 44,600 | 1158億3000万 | -0.51% |
