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 | 227 | 229 | 225 | 225 | -0.44% | 62,600 | 47億4213万 | +3.69% |
| 01/19 | 218 | 226 | 218 | 226 | +3.2% | 82,000 | 47億6321万 | +4.63% |
| 01/16 | 221 | 221 | 219 | 219 | -0.45% | 18,500 | 46億1567万 | +1.86% |
| 01/15 | 219 | 221 | 217 | 220 | +0.46% | 59,700 | 46億3675万 | +2.33% |
| 01/14 | 220 | 221 | 219 | 219 | -0.9% | 51,700 | 46億1567万 | +2.34% |
| 01/13 | 218 | 222 | 217 | 221 | +2.31% | 54,700 | 46億5783万 | +3.76% |
| 01/09 | 218 | 219 | 216 | 216 | -0.46% | 28,300 | 45億5244万 | +1.41% |
| 01/08 | 223 | 223 | 213 | 217 | -2.69% | 83,300 | 45億7352万 | +2.36% |
| 01/07 | 219 | 223 | 218 | 223 | +2.29% | 42,000 | 46億9998万 | +5.19% |
| 01/06 | 216 | 222 | 216 | 218 | +0.93% | 41,200 | 45億9460万 | +3.32% |
| 01/05 | 220 | 220 | 216 | 216 | -0.92% | 24,900 | 45億5244万 | +2.86% |
| 2025 | ||||||||
| 12/30 | 220 | 221 | 216 | 218 | -0.91% | 72,800 | 45億9460万 | +4.31% |
| 12/29 | 221 | 224 | 218 | 220 | -0.9% | 74,000 | 46億3675万 | +5.77% |
| 12/26 | 220 | 224 | 217 | 222 | 0% | 57,200 | 46億7890万 | +7.25% |
| 12/25 | 222 | 225 | 218 | 222 | 0% | 78,400 | 46億7890万 | +8.29% |
| 12/24 | 219 | 229 | 219 | 222 | +1.37% | 220,600 | 46億7890万 | +8.82% |
| 12/23 | 219 | 223 | 218 | 219 | 0% | 102,200 | 46億1567万 | +8.42% |
| 12/22 | 216 | 222 | 213 | 219 | +1.86% | 105,200 | 46億1567万 | +8.96% |
| 12/19 | 213 | 220 | 210 | 215 | +1.42% | 171,500 | 45億3137万 | +7.5% |
| 12/18 | 212 | 213 | 208 | 212 | -0.47% | 44,200 | 44億6814万 | +6.53% |
| 12/17 | 208 | 213 | 204 | 213 | +4.41% | 114,000 | 44億8922万 | +7.58% |
| 12/16 | 206 | 206 | 202 | 204 | -1.45% | 37,500 | 42億9953万 | +3.55% |
| 12/15 | 206 | 208 | 204 | 207 | +0.49% | 39,200 | 43億6276万 | +6.15% |
| 12/12 | 203 | 209 | 202 | 206 | +1.48% | 47,300 | 43億4168万 | +6.19% |
| 12/11 | 210 | 210 | 200 | 203 | -3.33% | 76,100 | 42億7845万 | +5.73% |
| 12/10 | 207 | 216 | 204 | 210 | +2.94% | 230,800 | 44億2599万 | +9.95% |
| 12/09 | 202 | 206 | 201 | 204 | +0.99% | 94,900 | 42億9953万 | +7.37% |
| 12/08 | 201 | 206 | 197 | 202 | +0.5% | 98,200 | 42億5738万 | +7.45% |
| 12/05 | 202 | 202 | 199 | 201 | -0.5% | 41,200 | 42億3630万 | +7.49% |
| 12/04 | 203 | 203 | 200 | 202 | -0.49% | 34,800 | 42億5738万 | +8.6% |
| 12/03 | 204 | 206 | 201 | 203 | -2.87% | 107,500 | 42億7845万 | +9.73% |
| 12/02 | 215 | 215 | 203 | 209 | -3.69% | 174,000 | 44億491万 | +14.21% |
| 12/01 | 214 | 218 | 205 | 217 | +9.05% | 572,000 | 45億7352万 | +19.23% |
| 11/28 | 194 | 199 | 192 | 199 | +2.58% | 114,500 | 41億9415万 | +10.56% |
| 11/27 | 194 | 194 | 190 | 194 | +2.65% | 31,800 | 40億8877万 | +8.38% |
| 11/26 | 186 | 189 | 186 | 189 | +1.61% | 13,600 | 39億8339万 | +5.59% |
| 11/25 | 186 | 189 | 186 | 186 | +0.54% | 19,800 | 39億2016万 | +4.49% |
| 11/21 | 183 | 186 | 183 | 185 | +0.54% | 22,500 | 38億9908万 | +4.52% |
| 11/20 | 185 | 188 | 184 | 184 | -1.08% | 57,100 | 38億7801万 | +3.95% |
| 11/19 | 184 | 187 | 182 | 186 | +1.09% | 93,600 | 39億2016万 | +5.08% |
| 11/18 | 189 | 190 | 184 | 184 | -2.65% | 89,600 | 38億7801万 | +4.55% |
| 11/17 | 190 | 192 | 188 | 189 | -0.53% | 73,200 | 39億8339万 | +7.39% |
| 11/14 | 195 | 195 | 190 | 190 | -3.06% | 105,700 | 40億446万 | +7.95% |
| 11/13 | 192 | 196 | 187 | 196 | +3.7% | 212,900 | 41億3092万 | +11.36% |
| 11/12 | 200 | 212 | 187 | 189 | +7.39% | 1,795,900 | 39億8339万 | +7.39% |
| 11/11 | （IR情報）15:30 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) | |||||||
| 11/11 | 171 | 179 | 171 | 176 | +3.53% | 139,800 | 37億940万 | 0% |
| 11/10 | 169 | 171 | 169 | 170 | +0.59% | 28,900 | 35億8294万 | -3.95% |
| 11/07 | 168 | 170 | 168 | 169 | -0.59% | 24,400 | 35億6187万 | -5.06% |
| 11/06 | 168 | 171 | 168 | 170 | +0.59% | 19,500 | 35億8294万 | -5.03% |
| 11/05 | 171 | 172 | 168 | 169 | -3.98% | 65,100 | 35億6187万 | -6.11% |
| 11/04 | 175 | 176 | 168 | 176 | +2.33% | 102,500 | 37億940万 | -2.76% |
| 10/31 | 170 | 173 | 170 | 172 | +1.18% | 51,000 | 36億2509万 | -6.01% |
| 10/30 | 169 | 170 | 165 | 170 | +1.19% | 64,100 | 35億8294万 | -7.61% |
| 10/29 | 174 | 174 | 166 | 168 | -3.45% | 155,000 | 35億4079万 | -9.19% |
| 10/28 | 176 | 176 | 173 | 174 | 0% | 24,700 | 36億6725万 | -6.45% |
| 10/27 | 176 | 177 | 174 | 174 | -0.57% | 30,100 | 36億6725万 | -6.95% |
| 10/24 | 175 | 176 | 172 | 175 | +0.57% | 39,000 | 36億8832万 | -6.91% |
| 10/23 | 175 | 175 | 174 | 174 | -0.57% | 23,100 | 36億6725万 | -7.94% |
| 10/22 | 176 | 177 | 174 | 175 | -0.57% | 43,800 | 36億8832万 | -7.89% |
| 10/21 | 174 | 176 | 172 | 176 | +1.73% | 55,500 | 37億940万 | -7.37% |
| 10/20 | 172 | 175 | 171 | 173 | +1.17% | 48,900 | 36億4617万 | -9.42% |
| 10/17 | 175 | 175 | 170 | 171 | -2.29% | 66,700 | 36億402万 | -11.4% |
| 10/16 | 176 | 176 | 172 | 175 | 0% | 74,300 | 36億8832万 | -9.79% |
| 10/15 | 176 | 178 | 174 | 175 | +1.74% | 101,900 | 36億8832万 | -10.26% |
| 10/14 | 185 | 185 | 172 | 172 | -7.53% | 331,400 | 36億2509万 | -12.69% |
| 10/10 | 191 | 191 | 185 | 186 | -2.62% | 97,000 | 39億2016万 | -6.06% |
| 10/09 | 192 | 192 | 189 | 191 | 0% | 44,300 | 40億2554万 | -3.54% |
| 10/08 | 191 | 193 | 190 | 191 | 0% | 42,900 | 40億2554万 | -3.54% |
| 10/07 | 193 | 194 | 191 | 191 | -1.55% | 44,300 | 40億2554万 | -3.54% |
| 10/06 | 195 | 195 | 190 | 194 | +1.04% | 84,000 | 40億8877万 | -2.02% |
| 10/03 | 190 | 194 | 189 | 192 | +0.52% | 78,800 | 40億4662万 | -3.03% |
| 10/02 | 196 | 196 | 190 | 191 | -1.55% | 89,500 | 40億2554万 | -3.54% |
| 10/01 | 199 | 201 | 193 | 194 | -2.02% | 147,400 | 40億8877万 | -2.02% |
| 09/30 | 203 | 203 | 198 | 198 | -3.88% | 177,000 | 41億7307万 | +0.51% |
| 09/29 | 208 | 208 | 198 | 206 | -4.19% | 286,500 | 43億4168万 | +4.57% |
| 09/26 | 208 | 218 | 204 | 215 | +4.37% | 474,800 | 45億3137万 | +9.69% |
| 09/25 | 198 | 212 | 194 | 206 | +5.64% | 231,600 | 43億4168万 | +5.64% |
| 09/24 | 195 | 196 | 193 | 195 | +0.52% | 59,700 | 41億985万 | +0.52% |
| 09/22 | 196 | 198 | 193 | 194 | +0.52% | 121,700 | 40億8877万 | 0% |
| 09/19 | 192 | 194 | 190 | 193 | +0.52% | 70,500 | 40億6769万 | -1.03% |
| 09/18 | 194 | 195 | 191 | 192 | -1.03% | 137,700 | 40億4662万 | -1.54% |
| 09/17 | 198 | 198 | 192 | 194 | -2.51% | 127,700 | 40億8877万 | -0.51% |
| 09/16 | 196 | 202 | 193 | 199 | +1.53% | 202,800 | 41億9415万 | +2.05% |
| 09/12 | 203 | 205 | 194 | 196 | -3.45% | 301,500 | 41億3092万 | +0.51% |
| 09/11 | 200 | 207 | 197 | 203 | +1.5% | 204,100 | 42億7845万 | +3.57% |
| 09/10 | 207 | 207 | 199 | 200 | -2.91% | 155,800 | 42億1523万 | +2.04% |
| 09/09 | 215 | 217 | 202 | 206 | -1.9% | 691,600 | 43億4168万 | +5.1% |
| 09/08 | 215 | 222 | 204 | 210 | -0.47% | 825,900 | 44億2599万 | +7.69% |
| 09/05 | 199 | 212 | 194 | 211 | +11.05% | 962,300 | 44億4706万 | +8.21% |
| 09/04 | 203 | 206 | 190 | 190 | -8.21% | 818,200 | 40億446万 | -2.06% |
| 09/03 | 192 | 222 | 190 | 207 | +9.52% | 3,717,000 | 43億6276万 | +6.7% |
| 09/02 | 192 | 192 | 189 | 189 | -0.53% | 24,000 | 39億8339万 | -2.58% |
| 09/01 | 190 | 192 | 189 | 190 | +0.53% | 14,500 | 40億446万 | -2.06% |
| 08/29 | 190 | 192 | 189 | 189 | -0.53% | 24,600 | 39億8339万 | -2.58% |
| 08/28 | 189 | 192 | 186 | 190 | +0.53% | 68,400 | 40億446万 | -2.56% |
| 08/27 | 189 | 195 | 189 | 189 | +1.07% | 109,400 | 39億8339万 | -3.08% |
| 08/26 | 186 | 189 | 186 | 187 | +1.08% | 22,000 | 39億4124万 | -4.59% |
| 08/25 | 186 | 188 | 183 | 185 | -0.54% | 87,300 | 38億9908万 | -5.61% |
| 08/22 | 187 | 189 | 184 | 186 | -1.06% | 106,500 | 39億2016万 | -5.1% |
| 08/21 | 190 | 190 | 186 | 188 | +0.53% | 56,600 | 39億6231万 | -4.57% |
