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 | 668 | 669 | 660 | 663 | -0.45% | 37,700 | 83億9497万 | -3.21% |
| 01/19 | 670 | 670 | 658 | 666 | -0.15% | 40,500 | 84億3295万 | -2.92% |
| 01/16 | 668 | 670 | 662 | 667 | +0.91% | 56,800 | 84億4562万 | -3.05% |
| 01/15 | 658 | 665 | 657 | 661 | +1.07% | 93,200 | 83億6964万 | -4.2% |
| 01/14 | 650 | 661 | 650 | 654 | +0.62% | 105,200 | 82億8101万 | -5.49% |
| 01/13 | 651 | 652 | 647 | 650 | +0.15% | 38,200 | 82億3036万 | -6.47% |
| 01/09 | 649 | 653 | 649 | 649 | +0.31% | 53,100 | 82億1770万 | -6.89% |
| 01/08 | 651 | 655 | 647 | 647 | -0.61% | 41,800 | 81億9237万 | -7.44% |
| 01/07 | 652 | 656 | 648 | 651 | +0.15% | 60,600 | 82億4302万 | -7.26% |
| 01/06 | 646 | 654 | 645 | 650 | +0.93% | 130,200 | 82億3036万 | -7.8% |
| 01/05 | 652 | 652 | 640 | 644 | -2.72% | 194,900 | 81億5439万 | -8.91% |
| 2025 | ||||||||
| 12/30 | 676 | 679 | 660 | 662 | -1.19% | 91,100 | 83億8231万 | -6.63% |
| 12/29 | 658 | 678 | 650 | 670 | -8.09% | 450,200 | 84億8360万 | -5.77% |
| 12/26 | 727 | 730 | 722 | 729 | +0.55% | 172,000 | 92億3067万 | +2.39% |
| 12/25 | 729 | 730 | 722 | 725 | -0.28% | 132,100 | 91億8002万 | +2.11% |
| 12/24 | 722 | 729 | 721 | 727 | +0.97% | 102,700 | 92億534万 | +2.68% |
| 12/23 | 718 | 725 | 717 | 720 | +0.7% | 157,200 | 91億1671万 | +1.98% |
| 12/22 | 719 | 719 | 714 | 715 | +0.42% | 77,500 | 90億5340万 | +1.42% |
| 12/19 | 709 | 715 | 709 | 712 | +0.28% | 71,300 | 90億1541万 | +1.28% |
| 12/18 | 709 | 712 | 703 | 710 | +0.42% | 39,100 | 89億9009万 | +1.28% |
| 12/17 | 715 | 715 | 704 | 707 | -0.42% | 42,900 | 89億5210万 | +1.14% |
| 12/16 | 716 | 716 | 709 | 710 | -0.56% | 48,400 | 89億9009万 | +1.87% |
| 12/15 | 710 | 720 | 710 | 714 | +0.85% | 107,000 | 90億4073万 | +2.73% |
| 12/12 | 704 | 710 | 702 | 708 | +0.85% | 75,800 | 89億6476万 | +2.31% |
| 12/11 | 709 | 709 | 700 | 702 | -0.85% | 71,600 | 88億8879万 | +1.74% |
| 12/10 | 710 | 716 | 704 | 708 | -0.28% | 76,600 | 89億6476万 | +3.06% |
| 12/09 | 716 | 716 | 707 | 710 | -0.56% | 65,100 | 89億9009万 | +3.65% |
| 12/08 | 720 | 723 | 714 | 714 | 0% | 63,200 | 90億4073万 | +4.69% |
| 12/05 | 717 | 721 | 710 | 714 | -0.42% | 87,300 | 90億4073万 | +5% |
| 12/04 | 704 | 717 | 704 | 717 | +1.85% | 51,200 | 90億7872万 | +5.91% |
| 12/03 | 712 | 712 | 695 | 704 | -0.98% | 106,400 | 89億1411万 | +4.45% |
| 12/02 | 715 | 718 | 707 | 711 | -0.14% | 53,800 | 90億275万 | +5.65% |
| 12/01 | 730 | 732 | 712 | 712 | -1.66% | 83,300 | 90億1541万 | +6.11% |
| 11/28 | 709 | 729 | 709 | 724 | +2.12% | 74,100 | 91億6736万 | +8.22% |
| 11/27 | 700 | 714 | 700 | 709 | +1.58% | 83,500 | 89億7742万 | +6.46% |
| 11/26 | 698 | 700 | 692 | 698 | +0.14% | 33,700 | 88億3814万 | +5.12% |
| 11/25 | 700 | 705 | 697 | 697 | +0.29% | 53,800 | 88億2548万 | +5.13% |
| 11/21 | 685 | 696 | 684 | 695 | 0% | 62,600 | 88億15万 | +5.14% |
| 11/20 | 684 | 696 | 681 | 695 | +2.51% | 99,100 | 88億15万 | +5.46% |
| 11/19 | 676 | 685 | 676 | 678 | +0.3% | 44,200 | 85億8490万 | +3.04% |
| 11/18 | 678 | 686 | 673 | 676 | -1.46% | 96,300 | 85億5957万 | +2.89% |
| 11/17 | 678 | 689 | 668 | 686 | +4.26% | 186,900 | 86億8620万 | +4.57% |
| 11/14 | （IR情報）16:00 2025年12月期第3四半期決算短信〔日本基準〕(非連結) | |||||||
| 11/14 | （IR情報）16:00 2025年12月期第3四半期決算説明資料 | |||||||
| 11/14 | 661 | 666 | 655 | 658 | -0.45% | 73,400 | 83億3166万 | +0.46% |
| 11/13 | 661 | 665 | 657 | 661 | 0% | 53,600 | 83億6964万 | +0.92% |
| 11/12 | 655 | 663 | 655 | 661 | +0.15% | 54,100 | 83億6964万 | +0.92% |
| 11/11 | 655 | 660 | 651 | 660 | +0.46% | 50,700 | 83億5698万 | +0.76% |
| 11/10 | 650 | 658 | 649 | 657 | +1.08% | 50,400 | 83億1899万 | +0.31% |
| 11/07 | 651 | 652 | 648 | 650 | 0% | 12,500 | 82億3036万 | -0.76% |
| 11/06 | 644 | 653 | 642 | 650 | +1.25% | 25,600 | 82億3036万 | -0.76% |
| 11/05 | 645 | 645 | 634 | 642 | -0.31% | 50,900 | 81億2906万 | -2.13% |
| 11/04 | 648 | 650 | 641 | 644 | -0.16% | 42,800 | 81億5439万 | -1.98% |
| 10/31 | 644 | 650 | 644 | 645 | +0.16% | 16,100 | 81億6705万 | -1.98% |
| 10/30 | 643 | 648 | 641 | 644 | 0% | 19,200 | 81億5439万 | -2.13% |
| 10/29 | 658 | 658 | 644 | 644 | -2.13% | 53,400 | 81億5439万 | -2.28% |
| 10/28 | 660 | 660 | 650 | 658 | 0% | 42,800 | 83億3166万 | -0.15% |
| 10/27 | 664 | 665 | 656 | 658 | -0.45% | 34,500 | 83億3166万 | 0% |
| 10/24 | 665 | 667 | 661 | 661 | -0.45% | 24,200 | 83億6964万 | +0.46% |
| 10/23 | 668 | 668 | 660 | 664 | +0.76% | 24,500 | 84億763万 | +0.91% |
| 10/22 | 663 | 666 | 659 | 659 | -0.45% | 73,300 | 83億4432万 | +0.3% |
| 10/21 | 660 | 665 | 657 | 662 | +0.46% | 37,700 | 83億8231万 | +0.76% |
| 10/20 | 658 | 659 | 653 | 659 | +1.38% | 18,100 | 83億4432万 | +0.3% |
| 10/17 | 663 | 663 | 650 | 650 | -1.52% | 25,400 | 82億3036万 | -0.91% |
| 10/16 | 659 | 667 | 659 | 660 | -0.45% | 41,100 | 83億5698万 | +0.46% |
| 10/15 | 650 | 663 | 650 | 663 | +2.63% | 43,000 | 83億9497万 | +0.91% |
| 10/14 | 648 | 652 | 641 | 646 | -0.62% | 69,800 | 81億7971万 | -1.67% |
| 10/10 | 661 | 661 | 646 | 650 | -1.81% | 80,900 | 82億3036万 | -1.07% |
| 10/09 | 663 | 663 | 658 | 662 | +0.3% | 17,000 | 83億8231万 | +0.76% |
| 10/08 | 664 | 666 | 660 | 660 | 0% | 31,100 | 83億5698万 | +0.61% |
| 10/07 | 667 | 668 | 658 | 660 | -1.2% | 55,700 | 83億5698万 | +0.76% |
| 10/06 | 675 | 677 | 666 | 668 | -0.3% | 132,400 | 84億5828万 | +1.98% |
| 10/03 | 652 | 670 | 652 | 670 | +2.92% | 65,700 | 84億8360万 | +2.6% |
| 10/02 | 658 | 662 | 651 | 651 | -0.46% | 51,300 | 82億4302万 | -0.15% |
| 10/01 | 671 | 671 | 652 | 654 | -2.39% | 67,200 | 82億8101万 | +0.31% |
| 09/30 | 672 | 675 | 667 | 670 | +0.15% | 46,500 | 84億8360万 | +2.76% |
| 09/29 | 665 | 677 | 664 | 669 | +0.9% | 122,000 | 84億7094万 | +2.76% |
| 09/26 | 657 | 663 | 656 | 663 | +0.91% | 41,000 | 83億9497万 | +2% |
| 09/25 | 648 | 658 | 648 | 657 | +1.08% | 56,500 | 83億1899万 | +1.23% |
| 09/24 | 650 | 651 | 646 | 650 | +0.15% | 25,300 | 82億3036万 | +0.31% |
| 09/22 | 645 | 649 | 644 | 649 | +0.93% | 22,800 | 82億1770万 | +0.31% |
| 09/19 | 652 | 652 | 640 | 643 | -1.08% | 66,200 | 81億4173万 | -0.46% |
| 09/18 | 652 | 654 | 648 | 650 | -0.46% | 38,800 | 82億3036万 | +0.62% |
| 09/17 | 655 | 655 | 648 | 653 | -0.31% | 39,600 | 82億6835万 | +1.24% |
| 09/16 | 653 | 655 | 650 | 655 | +0.77% | 27,800 | 82億9367万 | +1.71% |
| 09/12 | 653 | 656 | 648 | 650 | -0.15% | 51,600 | 82億3036万 | +1.09% |
| 09/11 | 660 | 660 | 646 | 651 | -1.06% | 54,600 | 82億4302万 | +1.4% |
| 09/10 | 661 | 664 | 656 | 658 | -0.3% | 42,000 | 83億3166万 | +2.49% |
| 09/09 | 663 | 664 | 656 | 660 | -0.45% | 75,800 | 83億5698万 | +2.96% |
| 09/08 | 654 | 664 | 653 | 663 | +1.07% | 98,400 | 83億9497万 | +3.59% |
| 09/05 | 650 | 656 | 650 | 656 | +0.92% | 31,600 | 83億633万 | +2.66% |
| 09/04 | 652 | 656 | 648 | 650 | +0.46% | 52,000 | 82億3036万 | +1.88% |
| 09/03 | 648 | 651 | 646 | 647 | 0% | 49,700 | 81億9237万 | +1.57% |
| 09/02 | 641 | 649 | 641 | 647 | +1.25% | 80,800 | 81億9237万 | +1.57% |
| 09/01 | 642 | 643 | 639 | 639 | -0.16% | 14,100 | 80億9108万 | +0.47% |
| 08/29 | 644 | 644 | 639 | 640 | -0.31% | 33,500 | 81億374万 | +0.63% |
| 08/28 | 644 | 644 | 638 | 642 | -0.31% | 54,100 | 81億2906万 | +1.1% |
| 08/27 | 646 | 646 | 640 | 644 | 0% | 40,400 | 81億5439万 | +1.42% |
| 08/26 | 646 | 646 | 639 | 644 | -0.46% | 56,400 | 81億5439万 | +1.58% |
| 08/25 | 648 | 649 | 642 | 647 | +0.15% | 53,000 | 81億9237万 | +2.21% |
| 08/22 | 643 | 646 | 639 | 646 | +0.47% | 43,800 | 81億7971万 | +2.22% |
| 08/21 | 639 | 645 | 638 | 643 | +0.63% | 78,400 | 81億4173万 | +1.9% |
