イベントチャート
2025/08/19～2026/01/16
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 | ||||||||
| 01/16 | 928 | 932 | 926 | 929 | +0.11% | 2,300 | 89億4115万 | +4.62% |
| 01/15 | 913 | 928 | 913 | 928 | +1.64% | 6,100 | 89億3152万 | +4.86% |
| 01/14 | 914 | 915 | 909 | 913 | -0.33% | 3,200 | 87億8715万 | +3.51% |
| 01/13 | 890 | 917 | 890 | 916 | +1.78% | 25,300 | 88億1603万 | +4.21% |
| 01/09 | 908 | 909 | 899 | 900 | -0.88% | 3,200 | 86億6204万 | +2.62% |
| 01/08 | 907 | 908 | 905 | 908 | +0.44% | 1,500 | 87億3903万 | +3.77% |
| 01/07 | 888 | 904 | 888 | 904 | +1.8% | 2,500 | 87億53万 | +3.67% |
| 01/06 | 899 | 902 | 880 | 888 | -0.34% | 7,100 | 85億4654万 | +2.19% |
| 01/05 | 892 | 900 | 886 | 891 | +1.02% | 7,200 | 85億7542万 | +2.65% |
| 2025 | ||||||||
| 12/30 | 884 | 885 | 876 | 882 | +0.8% | 2,200 | 84億8880万 | +1.85% |
| 12/29 | 891 | 891 | 874 | 875 | -0.57% | 8,200 | 84億2142万 | +1.27% |
| 12/26 | 880 | 880 | 876 | 880 | 0% | 5,400 | 84億6955万 | +1.97% |
| 12/25 | 889 | 891 | 875 | 880 | -0.56% | 4,900 | 84億6955万 | +2.21% |
| 12/24 | 893 | 898 | 885 | 885 | -0.23% | 2,600 | 85億1767万 | +2.91% |
| 12/23 | 899 | 903 | 880 | 887 | -1.22% | 4,700 | 85億3692万 | +3.38% |
| 12/22 | 896 | 907 | 895 | 898 | +0.67% | 6,800 | 86億4279万 | +4.78% |
| 12/19 | 881 | 894 | 881 | 892 | +1.36% | 2,300 | 85億8504万 | +4.33% |
| 12/18 | 874 | 880 | 874 | 880 | +0.92% | 1,400 | 84億6955万 | +3.17% |
| 12/17 | 878 | 880 | 866 | 872 | -0.11% | 5,400 | 83億9255万 | +2.47% |
| 12/16 | 886 | 886 | 873 | 873 | -0.57% | 1,700 | 84億217万 | +2.71% |
| 12/15 | 879 | 880 | 874 | 878 | +0.92% | 6,800 | 84億5030万 | +3.54% |
| 12/12 | 897 | 897 | 870 | 870 | +0.35% | 11,700 | 83億7330万 | +2.84% |
| 12/11 | 855 | 870 | 855 | 867 | +1.4% | 6,600 | 83億4443万 | +2.48% |
| 12/10 | 856 | 856 | 843 | 855 | +0.35% | 6,100 | 82億2893万 | +1.18% |
| 12/09 | 843 | 853 | 843 | 852 | +0.71% | 2,100 | 82億6万 | +0.83% |
| 12/08 | 850 | 855 | 846 | 846 | -0.7% | 4,600 | 81億4231万 | +0.24% |
| 12/05 | 850 | 852 | 849 | 852 | -0.12% | 6,400 | 82億6万 | +0.95% |
| 12/04 | 846 | 853 | 843 | 853 | +0.71% | 3,100 | 82億968万 | +1.07% |
| 12/03 | 843 | 847 | 842 | 847 | -0.35% | 4,400 | 81億5194万 | +0.36% |
| 12/02 | 842 | 850 | 842 | 850 | +1.31% | 3,300 | 81億8081万 | +0.59% |
| 12/01 | 843 | 848 | 832 | 839 | -0.47% | 6,800 | 80億7494万 | -0.71% |
| 11/28 | 849 | 849 | 843 | 843 | -0.24% | 7,100 | 81億1344万 | -0.35% |
| 11/27 | 841 | 849 | 841 | 845 | +0.48% | 2,900 | 81億3269万 | -0.12% |
| 11/26 | 851 | 851 | 831 | 841 | -0.59% | 5,000 | 80億9419万 | -0.59% |
| 11/25 | 845 | 849 | 835 | 846 | +0.36% | 3,100 | 81億4231万 | 0% |
| 11/21 | 837 | 844 | 837 | 843 | +0.48% | 1,500 | 81億1344万 | -0.24% |
| 11/20 | 839 | 843 | 835 | 839 | 0% | 3,300 | 80億7494万 | -0.71% |
| 11/19 | 839 | 848 | 837 | 839 | -0.71% | 2,900 | 80億7494万 | -0.59% |
| 11/18 | 850 | 851 | 843 | 845 | -0.59% | 3,100 | 81億3269万 | +0.12% |
| 11/17 | 856 | 856 | 836 | 850 | -0.7% | 5,400 | 81億8081万 | +0.71% |
| 11/14 | 853 | 856 | 851 | 856 | +0.35% | 2,900 | 82億3856万 | +1.42% |
| 11/13 | 842 | 858 | 842 | 853 | +2.4% | 8,000 | 82億968万 | +1.07% |
| 11/12 | 827 | 841 | 820 | 833 | +0.36% | 11,000 | 80億1720万 | -1.42% |
| 11/11 | 836 | 840 | 829 | 830 | -0.72% | 4,900 | 79億8832万 | -1.89% |
| 11/10 | 830 | 836 | 827 | 836 | +0.6% | 11,800 | 80億4607万 | -1.42% |
| 11/07 | （IR情報）11:30 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) | |||||||
| 11/07 | （IR情報）11:30 2026年3月期第2四半期(中間期)決算補足説明資料 | |||||||
| 11/07 | 851 | 870 | 830 | 831 | -2.24% | 27,500 | 79億9795万 | -2.12% |
| 11/06 | 852 | 852 | 848 | 850 | -0.23% | 2,500 | 81億8081万 | 0% |
| 11/05 | 850 | 852 | 843 | 852 | +0.35% | 4,200 | 82億6万 | +0.12% |
| 11/04 | 842 | 850 | 842 | 849 | +0.71% | 2,900 | 81億7119万 | -0.24% |
| 10/31 | 845 | 848 | 842 | 843 | -0.35% | 3,200 | 81億1344万 | -1.06% |
| 10/30 | 845 | 848 | 845 | 846 | -0.12% | 1,500 | 81億4231万 | -0.82% |
| 10/29 | 850 | 852 | 847 | 847 | -0.82% | 4,400 | 81億5194万 | -0.82% |
| 10/28 | 857 | 857 | 851 | 854 | -0.12% | 4,300 | 82億1931万 | 0% |
| 10/27 | 859 | 859 | 851 | 855 | 0% | 5,100 | 82億2893万 | 0% |
| 10/24 | 863 | 863 | 847 | 855 | -0.58% | 5,200 | 82億2893万 | 0% |
| 10/23 | 850 | 860 | 845 | 860 | +1.18% | 1,700 | 82億7706万 | +0.47% |
| 10/22 | 849 | 854 | 841 | 850 | +0.71% | 3,700 | 81億8081万 | -0.7% |
| 10/21 | 837 | 846 | 837 | 844 | +0.72% | 128,200 | 81億2306万 | -1.4% |
| 10/20 | 839 | 839 | 830 | 838 | +1.21% | 2,700 | 80億6532万 | -2.22% |
| 10/17 | 844 | 844 | 825 | 828 | -1.31% | 3,600 | 79億6907万 | -3.61% |
| 10/16 | 825 | 839 | 825 | 839 | +1.7% | 3,900 | 80億7494万 | -2.44% |
| 10/15 | 832 | 832 | 819 | 825 | +0.73% | 4,700 | 79億4020万 | -4.18% |
| 10/14 | 827 | 838 | 819 | 819 | -3.53% | 17,500 | 78億8245万 | -4.99% |
| 10/10 | 863 | 863 | 848 | 849 | -1.62% | 6,500 | 81億7119万 | -1.62% |
| 10/09 | 863 | 863 | 858 | 863 | 0% | 3,600 | 83億593万 | 0% |
| 10/08 | 865 | 867 | 863 | 863 | -0.35% | 2,300 | 83億593万 | -0.12% |
| 10/07 | 869 | 870 | 864 | 866 | -0.35% | 5,200 | 83億3480万 | +0.12% |
| 10/06 | 872 | 875 | 859 | 869 | +0.12% | 11,300 | 83億6368万 | +0.46% |
| 10/03 | 868 | 872 | 857 | 868 | +0.7% | 4,500 | 83億5405万 | +0.23% |
| 10/02 | 861 | 870 | 858 | 862 | +0.12% | 5,900 | 82億9631万 | -0.58% |
| 10/01 | 871 | 873 | 859 | 861 | -0.23% | 6,800 | 82億8668万 | -0.81% |
| 09/30 | 860 | 871 | 860 | 863 | +0.82% | 6,600 | 83億593万 | -0.8% |
| 09/29 | （5%ルール）光通信（6.96%）UH Partners 2（1.13%） | |||||||
| 09/29 | 866 | 866 | 851 | 856 | -1.15% | 5,600 | 82億3856万 | -1.61% |
| 09/26 | 871 | 871 | 866 | 866 | -0.57% | 4,600 | 83億3480万 | -0.57% |
| 09/25 | 874 | 875 | 871 | 871 | 0% | 2,700 | 83億8293万 | -0.11% |
| 09/24 | 875 | 875 | 870 | 871 | +0.58% | 4,800 | 83億8293万 | -0.11% |
| 09/22 | 868 | 870 | 866 | 866 | 0% | 1,100 | 83億3480万 | -0.57% |
| 09/19 | 867 | 875 | 866 | 866 | -0.12% | 3,900 | 83億3480万 | -0.57% |
| 09/18 | 870 | 870 | 867 | 867 | +0.35% | 3,100 | 83億4443万 | -0.34% |
| 09/17 | 870 | 870 | 864 | 864 | -0.69% | 3,100 | 83億1555万 | -0.69% |
| 09/16 | 856 | 884 | 856 | 870 | +1.64% | 9,200 | 83億7330万 | -0.11% |
| 09/12 | 862 | 868 | 856 | 856 | -1.61% | 4,900 | 82億3856万 | -1.72% |
| 09/11 | 877 | 877 | 870 | 870 | -0.11% | 4,200 | 83億7330万 | -0.46% |
| 09/10 | 862 | 876 | 862 | 871 | +1.4% | 4,800 | 83億8293万 | -0.8% |
| 09/09 | 859 | 864 | 858 | 859 | +0.12% | 9,700 | 82億6743万 | -2.39% |
| 09/08 | 855 | 861 | 850 | 858 | 0% | 9,400 | 82億5781万 | -2.83% |
| 09/05 | 849 | 858 | 835 | 858 | +1.06% | 19,500 | 82億5781万 | -3.27% |
| 09/04 | 851 | 851 | 843 | 849 | -0.24% | 16,500 | 81億7119万 | -4.61% |
| 09/03 | 863 | 872 | 851 | 851 | -3.51% | 22,200 | 81億9044万 | -4.6% |
| 09/02 | 882 | 883 | 870 | 882 | +0.23% | 4,300 | 84億8880万 | -1.34% |
| 09/01 | 877 | 882 | 870 | 880 | +0.46% | 11,600 | 84億6955万 | -1.68% |
| 08/29 | 888 | 899 | 876 | 876 | -1.68% | 4,100 | 84億3105万 | -2.23% |
| 08/28 | 897 | 898 | 891 | 891 | -0.22% | 3,500 | 85億7542万 | -0.56% |
| 08/27 | 905 | 905 | 893 | 893 | -0.11% | 4,500 | 85億9466万 | -0.33% |
| 08/26 | 900 | 902 | 894 | 894 | -0.78% | 7,000 | 86億429万 | -0.22% |
| 08/25 | 883 | 912 | 881 | 901 | +3.33% | 36,200 | 86億7166万 | +0.56% |
| 08/22 | 880 | 881 | 866 | 872 | -0.8% | 13,700 | 83億9255万 | -2.46% |
| 08/21 | 877 | 881 | 870 | 879 | +0.34% | 4,800 | 84億5992万 | -1.57% |
| 08/20 | 870 | 885 | 866 | 876 | +0.69% | 5,700 | 84億3105万 | -1.79% |
| 08/19 | 873 | 881 | 870 | 870 | +0.69% | 9,300 | 83億7330万 | -2.25% |
| 08/15 | （IR情報）11:30 譲渡制限付株式報酬としての自己株式の処分の払込完了及び一部失権に関するお知らせ | |||||||
