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 | 640 | 640 | 634 | 638 | +0.47% | 4,700 | 76億9772万 | +2.41% |
| 01/19 | 631 | 636 | 631 | 635 | +0.63% | 5,300 | 76億6152万 | +2.09% |
| 01/16 | 628 | 634 | 621 | 631 | 0% | 5,800 | 76億1326万 | +1.45% |
| 01/15 | 629 | 631 | 629 | 631 | +0.32% | 3,500 | 76億1326万 | +1.45% |
| 01/14 | 629 | 630 | 625 | 629 | +0.8% | 2,900 | 75億8913万 | +1.13% |
| 01/13 | 629 | 629 | 618 | 624 | +0.48% | 8,200 | 75億2880万 | +0.32% |
| 01/09 | 619 | 621 | 616 | 621 | +0.32% | 2,900 | 74億9261万 | -0.16% |
| 01/08 | 618 | 620 | 615 | 619 | 0% | 4,700 | 74億6848万 | -0.48% |
| 01/07 | 619 | 619 | 618 | 619 | +0.16% | 800 | 74億6848万 | -0.64% |
| 01/06 | 619 | 619 | 616 | 618 | 0% | 3,200 | 74億5641万 | -0.8% |
| 01/05 | 613 | 618 | 613 | 618 | +0.65% | 3,500 | 74億5641万 | -0.96% |
| 2025 | ||||||||
| 12/30 | 613 | 618 | 613 | 614 | +0.16% | 4,200 | 74億815万 | -1.6% |
| 12/29 | 615 | 618 | 612 | 613 | +0.49% | 6,100 | 73億9609万 | -1.92% |
| 12/26 | 615 | 615 | 610 | 610 | -0.81% | 12,000 | 73億5989万 | -2.56% |
| 12/25 | （IR情報）16:00 親会社等の中間決算に関するお知らせ | |||||||
| 12/25 | 618 | 619 | 615 | 615 | -0.65% | 11,600 | 74億2022万 | -1.91% |
| 12/24 | 618 | 620 | 615 | 619 | -0.16% | 7,400 | 74億6848万 | -1.28% |
| 12/23 | 620 | 620 | 617 | 620 | 0% | 8,200 | 74億8054万 | -1.27% |
| 12/22 | 621 | 621 | 618 | 620 | -0.16% | 7,900 | 74億8054万 | -1.27% |
| 12/19 | 620 | 624 | 620 | 621 | -0.64% | 9,000 | 74億9261万 | -1.11% |
| 12/18 | 624 | 625 | 623 | 625 | +0.16% | 5,100 | 75億4087万 | -0.64% |
| 12/17 | 626 | 627 | 624 | 624 | -0.32% | 3,600 | 75億2880万 | -0.95% |
| 12/16 | 624 | 626 | 624 | 626 | +0.32% | 3,800 | 75億5294万 | -0.63% |
| 12/15 | 627 | 627 | 624 | 624 | -0.48% | 2,500 | 75億2880万 | -1.11% |
| 12/12 | 623 | 627 | 623 | 627 | 0% | 1,400 | 75億6500万 | -0.63% |
| 12/11 | 624 | 628 | 624 | 627 | -0.48% | 3,200 | 75億6500万 | -0.79% |
| 12/10 | 627 | 630 | 627 | 630 | +0.32% | 2,500 | 76億120万 | -0.47% |
| 12/09 | 631 | 631 | 627 | 628 | +0.32% | 1,900 | 75億7707万 | -0.79% |
| 12/08 | 626 | 629 | 624 | 626 | -0.48% | 2,700 | 75億5294万 | -1.26% |
| 12/05 | 625 | 630 | 625 | 629 | +0.16% | 800 | 75億8913万 | -0.79% |
| 12/04 | 625 | 630 | 624 | 628 | +0.32% | 4,000 | 75億7707万 | -1.1% |
| 12/03 | 630 | 634 | 625 | 626 | -0.79% | 6,500 | 75億5294万 | -1.42% |
| 12/02 | 629 | 631 | 626 | 631 | +0.32% | 3,300 | 76億1326万 | -0.79% |
| 12/01 | 633 | 634 | 627 | 629 | -0.63% | 3,000 | 75億8913万 | -1.1% |
| 11/28 | 633 | 634 | 633 | 633 | 0% | 2,500 | 76億3739万 | -0.47% |
| 11/27 | 632 | 634 | 630 | 633 | +0.16% | 1,500 | 76億3739万 | -0.63% |
| 11/26 | 636 | 636 | 630 | 632 | 0% | 2,100 | 76億2533万 | -0.78% |
| 11/25 | 635 | 637 | 631 | 632 | -0.32% | 2,700 | 76億2533万 | -0.78% |
| 11/21 | 628 | 634 | 628 | 634 | +0.96% | 2,400 | 76億4946万 | -0.47% |
| 11/20 | 631 | 632 | 625 | 628 | -0.48% | 2,600 | 75億7707万 | -1.41% |
| 11/19 | 625 | 632 | 621 | 631 | +0.48% | 4,300 | 76億1326万 | -0.94% |
| 11/18 | 626 | 629 | 624 | 628 | +0.8% | 2,500 | 75億7707万 | -1.41% |
| 11/17 | 633 | 636 | 623 | 623 | -1.74% | 11,700 | 75億1674万 | -2.2% |
| 11/14 | 633 | 636 | 633 | 634 | -0.78% | 3,300 | 76億4946万 | -0.63% |
| 11/13 | 635 | 640 | 634 | 639 | +0.16% | 4,800 | 77億979万 | +0.16% |
| 11/12 | 635 | 641 | 635 | 638 | 0% | 6,800 | 76億9772万 | 0% |
| 11/11 | 635 | 638 | 635 | 638 | +0.47% | 1,200 | 76億9772万 | 0% |
| 11/10 | 644 | 644 | 633 | 635 | -1.24% | 8,700 | 76億6152万 | -0.31% |
| 11/07 | （IR情報）16:00 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(非連結) | |||||||
| 11/07 | 639 | 650 | 638 | 643 | 0% | 9,400 | 77億5805万 | +0.94% |
| 11/06 | 639 | 643 | 638 | 643 | +0.16% | 3,700 | 77億5805万 | +0.94% |
| 11/05 | 642 | 643 | 637 | 642 | -0.16% | 8,300 | 77億4598万 | +0.94% |
| 11/04 | 638 | 643 | 638 | 643 | +0.47% | 4,500 | 77億5805万 | +1.1% |
| 10/31 | 642 | 642 | 635 | 640 | -0.31% | 3,600 | 77億2185万 | +0.79% |
| 10/30 | 637 | 642 | 635 | 642 | +0.47% | 5,800 | 77億4598万 | +1.1% |
| 10/29 | 638 | 640 | 637 | 639 | 0% | 2,200 | 77億979万 | +0.63% |
| 10/28 | 641 | 642 | 638 | 639 | -0.16% | 3,700 | 77億979万 | +0.63% |
| 10/27 | 637 | 642 | 636 | 640 | +0.47% | 3,900 | 77億2185万 | +0.79% |
| 10/24 | 639 | 642 | 636 | 637 | -0.47% | 4,200 | 76億8565万 | +0.31% |
| 10/23 | 637 | 642 | 637 | 640 | -0.16% | 2,400 | 77億2185万 | +0.79% |
| 10/22 | 634 | 641 | 632 | 641 | +1.26% | 7,400 | 77億3392万 | +1.1% |
| 10/21 | 634 | 638 | 633 | 633 | -0.63% | 3,800 | 76億3739万 | -0.16% |
| 10/20 | 635 | 637 | 634 | 637 | +0.79% | 1,200 | 76億8565万 | +0.47% |
| 10/17 | 633 | 639 | 632 | 632 | -0.78% | 1,900 | 76億2533万 | -0.32% |
| 10/16 | 632 | 637 | 631 | 637 | +0.16% | 2,000 | 76億8565万 | +0.47% |
| 10/15 | 629 | 636 | 629 | 636 | +1.11% | 1,000 | 76億7359万 | +0.32% |
| 10/14 | 629 | 631 | 628 | 629 | -0.79% | 3,000 | 75億8913万 | -0.94% |
| 10/10 | 634 | 634 | 633 | 634 | +0.16% | 1,800 | 76億4946万 | -0.16% |
| 10/09 | 633 | 636 | 633 | 633 | 0% | 2,200 | 76億3739万 | -0.31% |
| 10/08 | 632 | 638 | 632 | 633 | -0.63% | 2,000 | 76億3739万 | -0.47% |
| 10/07 | 635 | 638 | 630 | 637 | +0.16% | 3,600 | 76億8565万 | +0.16% |
| 10/06 | 635 | 636 | 632 | 636 | +1.11% | 4,700 | 76億7359万 | 0% |
| 10/03 | 632 | 635 | 628 | 629 | -0.63% | 1,200 | 75億8913万 | -1.26% |
| 10/02 | 628 | 633 | 624 | 633 | +0.8% | 3,400 | 76億3739万 | -0.63% |
| 10/01 | 634 | 636 | 625 | 628 | -0.95% | 9,800 | 75億7707万 | -1.57% |
| 09/30 | 641 | 641 | 633 | 634 | +0.16% | 1,600 | 76億4946万 | -0.63% |
| 09/29 | 635 | 638 | 632 | 633 | -0.31% | 4,400 | 76億3739万 | -0.78% |
| 09/26 | 641 | 641 | 633 | 635 | -0.16% | 4,000 | 76億6152万 | -0.63% |
| 09/25 | 642 | 642 | 636 | 636 | -0.63% | 2,500 | 76億7359万 | -0.47% |
| 09/24 | 634 | 640 | 633 | 640 | +1.11% | 4,900 | 77億2185万 | +0.16% |
| 09/22 | 635 | 636 | 631 | 633 | -0.47% | 3,200 | 76億3739万 | -0.94% |
| 09/19 | 634 | 636 | 632 | 636 | 0% | 2,300 | 76億7359万 | -0.63% |
| 09/18 | 635 | 636 | 634 | 636 | +0.32% | 1,300 | 76億7359万 | -0.63% |
| 09/17 | 630 | 636 | 630 | 634 | +0.63% | 3,300 | 76億4946万 | -0.94% |
| 09/16 | 636 | 637 | 630 | 630 | -1.25% | 5,700 | 76億120万 | -1.72% |
| 09/12 | 636 | 638 | 636 | 638 | +0.31% | 900 | 76億9772万 | -0.47% |
| 09/11 | 636 | 637 | 636 | 636 | -0.31% | 800 | 76億7359万 | -0.93% |
| 09/10 | 636 | 638 | 632 | 638 | +0.31% | 6,400 | 76億9772万 | -0.78% |
| 09/09 | 640 | 640 | 636 | 636 | -0.47% | 1,900 | 76億7359万 | -1.09% |
| 09/08 | 640 | 640 | 638 | 639 | -0.16% | 800 | 77億979万 | -0.62% |
| 09/05 | 639 | 640 | 636 | 640 | +0.16% | 4,300 | 77億2185万 | -0.47% |
| 09/04 | 640 | 643 | 637 | 639 | -0.16% | 3,900 | 77億979万 | -0.47% |
| 09/03 | 644 | 644 | 637 | 640 | -0.47% | 5,200 | 77億2185万 | -0.31% |
| 09/02 | 645 | 646 | 642 | 643 | -0.16% | 5,000 | 77億5805万 | +0.16% |
| 09/01 | 645 | 646 | 640 | 644 | -0.16% | 3,500 | 77億7011万 | +0.47% |
| 08/29 | 639 | 645 | 639 | 645 | +0.16% | 2,200 | 77億8218万 | +0.78% |
| 08/28 | 644 | 645 | 641 | 644 | -0.16% | 1,500 | 77億7011万 | +0.63% |
| 08/27 | 644 | 647 | 639 | 645 | +0.31% | 9,000 | 77億8218万 | +0.94% |
| 08/26 | 637 | 645 | 637 | 643 | +0.94% | 20,200 | 77億5805万 | +0.78% |
| 08/25 | 641 | 641 | 637 | 637 | -0.62% | 5,100 | 76億8565万 | 0% |
| 08/22 | 635 | 642 | 635 | 641 | -0.16% | 6,000 | 77億3392万 | +0.63% |
| 08/21 | 633 | 642 | 633 | 642 | +0.47% | 3,400 | 77億4598万 | +0.63% |
| 08/15 | （IR情報）10:00 社外取締役の逝去及び退任に関するお知らせ | |||||||
