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
03/06	2,413	2,413	2,368	2,396	-0.7%	67,900	718億8191万	-3.89%
03/05	2,409	2,436	2,399	2,413	+1.6%	105,400	723億9193万	-3.36%
03/04	2,411	2,424	2,350	2,375	-2.66%	172,000	712億5190万	-5%
03/03	2,494	2,508	2,440	2,440	-2.05%	159,900	732億195万	-2.63%
03/02	13:00 組織変更および人事異動に関するお知らせ
03/02	2,532	2,532	2,466	2,491	-2.7%	169,300	747億3199万	-0.8%
02/27	2,538	2,572	2,510	2,560	+1.99%	230,300	768億204万	+1.79%
02/26	2,530	2,574	2,493	2,510	-0.79%	863,100	753億200万	-0.16%
02/25	2,491	2,537	2,480	2,530	+1.2%	131,100	759億202万	+0.52%
02/24	2,500	2,525	2,491	2,500	+0.2%	69,300	750億200万	-0.79%
02/20	2,532	2,532	2,474	2,495	-1.89%	100,100	748億5199万	-1.27%
02/19	2,503	2,554	2,474	2,543	+1.72%	322,700	762億9203万	+0.43%
02/18	17:30 売出価格等の決定に関するお知らせ
02/18	2,523	2,535	2,470	2,500	-0.71%	238,000	750億200万	-1.38%
02/17	2,500	2,529	2,490	2,518	+0.68%	91,600	755億4201万	-0.83%
02/16	2,472	2,539	2,468	2,501	+1.26%	120,700	750億3200万	-1.57%
02/13	2,543	2,569	2,466	2,470	-3.93%	131,800	741億197万	-2.95%
02/12	2,565	2,630	2,561	2,571	+0.43%	261,300	771億3205万	+0.82%
02/10	15:30 2026年3月期第3四半期決算短信〔日本基準〕(連結)(公認会計士等による期中レビューの完了)
02/10	15:30 株式の売出しに関するお知らせ
02/10	2,514	2,563	2,511	2,560	+1.83%	35,400	768億204万	+0.31%
02/09	2,529	2,529	2,480	2,514	+0.8%	41,900	754億2201万	-1.53%
02/06	2,501	2,501	2,470	2,494	-0.36%	26,200	748億2199万	-2.35%
02/05	2,494	2,524	2,489	2,503	+1.54%	46,600	750億9200万	-2.11%
02/04	2,454	2,481	2,410	2,465	-0.6%	59,200	739億5197万	-3.67%
02/03	13:00 2026年3月期第3四半期決算短信〔日本基準〕(連結)
02/03	2,499	2,511	2,470	2,480	0%	45,500	744億198万	-3.2%
02/02	2,520	2,544	2,480	2,480	-1.59%	44,300	744億198万	-3.24%
01/30	2,487	2,523	2,485	2,520	+0.76%	29,700	756億201万	-1.75%
01/29	2,475	2,510	2,460	2,501	+0.48%	34,900	750億3200万	-2.5%
01/28	2,491	2,500	2,475	2,489	-0.4%	37,800	746億7199万	-2.93%
01/27	2,500	2,509	2,486	2,499	-0.52%	31,500	749億7199万	-2.57%
01/26	2,545	2,548	2,498	2,512	-2.48%	43,900	753億6200万	-2.03%
01/23	2,574	2,581	2,558	2,576	+0.08%	22,600	772億8206万	+0.51%
01/22	2,544	2,580	2,544	2,574	+1.06%	31,700	772億2205万	+0.55%
01/21	2,552	2,553	2,524	2,547	-1.24%	36,800	764億1203万	-0.35%
01/20	2,599	2,615	2,561	2,579	-1.23%	64,500	773億7206万	+1.06%
01/19	2,648	2,650	2,607	2,611	-2.06%	33,800	783億3208万	+2.43%
01/16	2,623	2,666	2,617	2,666	+1.48%	39,000	799億8213万	+4.75%
01/15	2,609	2,638	2,599	2,627	+0.65%	28,100	788億1210万	+3.38%
01/14	2,594	2,617	2,594	2,610	+0.54%	31,500	783億208万	+2.88%
01/13	2,609	2,617	2,575	2,596	+0.74%	29,700	778億8207万	+2.41%
01/09	2,595	2,620	2,577	2,577	-1.07%	21,900	773億1206万	+1.82%
01/08	2,603	2,614	2,591	2,605	+0.08%	23,400	781億5208万	+3.05%
01/07	2,605	2,636	2,590	2,603	-0.38%	27,700	780億9208万	+3.05%
01/06	2,575	2,613	2,575	2,613	+1.28%	25,500	783億9209万	+3.53%
01/05	2,551	2,589	2,551	2,580	+1.18%	23,600	774億206万	+2.34%
2025
12/30	2,561	2,581	2,544	2,550	-0.62%	22,300	765億204万	+1.27%
12/29	2,560	2,566	2,540	2,566	+0.86%	36,700	769億8205万	+2.03%
12/26	2,554	2,554	2,530	2,544	-0.04%	33,000	763億2203万	+1.23%
12/25	2,540	2,548	2,533	2,545	+1.15%	22,100	763億5203万	+1.52%
12/24	2,521	2,542	2,510	2,516	-0.28%	24,300	754億8201万	+0.64%
12/23	2,500	2,531	2,500	2,523	+0.32%	24,000	756億9201万	+1.16%
12/22	2,493	2,518	2,476	2,515	+1.21%	53,300	754億5201万	+1.04%
12/19	2,483	2,513	2,472	2,485	-0.72%	58,100	745億5198万	0%
12/18	2,470	2,514	2,467	2,503	+0.97%	25,600	750億9200万	+0.81%
12/17	2,482	2,500	2,457	2,479	+0.24%	23,600	743億7198万	-0.04%
12/16	2,500	2,504	2,471	2,473	-1.24%	43,500	741億9197万	-0.2%
12/15	2,484	2,509	2,468	2,504	+1.21%	35,400	751億2200万	+1.05%
12/12	2,484	2,507	2,447	2,474	+1.02%	39,500	742億2197万	-0.04%
12/11	2,498	2,521	2,440	2,449	-2.16%	45,400	734億7195万	-0.89%
12/10	2,505	2,512	2,494	2,503	-0.32%	31,900	750億9200万	+1.25%
12/09	2,537	2,558	2,501	2,511	-2.11%	40,100	753億3200万	+1.58%
12/08	2,606	2,606	2,535	2,565	+1.26%	131,400	769億5205万	+3.85%
12/05	2,551	2,551	2,519	2,533	-0.94%	31,700	759億9202万	+2.72%
12/04	2,503	2,584	2,503	2,557	+2.04%	34,300	767億1204万	+3.82%
12/03	2,504	2,518	2,485	2,506	+0.08%	39,700	751億8200万	+1.87%
12/02	2,526	2,530	2,493	2,504	-1.53%	31,700	751億2200万	+1.71%
12/01	2,563	2,572	2,530	2,543	-0.78%	42,700	762億9203万	+3.21%
11/28	2,526	2,564	2,516	2,563	+1.55%	47,500	768億9205万	+3.93%
11/27	2,515	2,549	2,502	2,524	+0.24%	39,800	757億2201万	+2.35%
11/26	2,473	2,519	2,473	2,518	+1.53%	33,900	755億4201万	+2.03%
11/25	2,518	2,522	2,466	2,480	-1.12%	73,600	744億198万	+0.32%
11/21	2,390	2,514	2,390	2,508	+4.5%	432,400	752億4200万	+1.29%
11/20	2,382	2,425	2,380	2,400	+1.14%	72,100	720億192万	-3.19%
11/19	2,355	2,380	2,333	2,373	+0.72%	90,100	711億9189万	-4.58%
11/18	2,390	2,401	2,346	2,356	-1.67%	87,100	706億8188万	-5.61%
11/17	2,396	2,405	2,368	2,396	-0.62%	84,000	718億8191万	-4.43%
11/14	2,411	2,421	2,403	2,411	-0.82%	41,700	723億3192万	-4.29%
11/13	2,450	2,459	2,420	2,431	-0.29%	39,400	729億3194万	-3.88%
11/12	2,428	2,456	2,425	2,438	-0.08%	40,300	731億4195万	-4.02%
11/11	2,475	2,475	2,421	2,440	-0.81%	33,100	732億195万	-4.35%
11/10	2,441	2,480	2,433	2,460	+1.28%	51,100	738億196万	-3.91%
11/07	2,372	2,430	2,370	2,429	+2.19%	61,300	728億7194万	-5.38%
11/06	2,428	2,436	2,371	2,377	-3.65%	96,600	713億1190万	-7.69%
11/05	13:00 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結)
11/05	2,493	2,493	2,439	2,467	-1.24%	44,300	740億1197万	-4.71%
11/04	2,462	2,510	2,460	2,498	+0.52%	25,900	749億4199万	-3.96%
10/31	2,449	2,486	2,445	2,485	+1.55%	34,900	745億5198万	-4.97%
10/30	2,459	2,471	2,445	2,447	-0.89%	42,900	734億1195万	-6.89%
10/29	2,475	2,478	2,451	2,469	-0.32%	50,300	740億7197万	-6.55%
10/28	2,548	2,548	2,475	2,477	-3.43%	80,300	743億1198万	-6.74%
10/27	2,582	2,582	2,545	2,565	+0.79%	36,400	769億5205万	-3.86%
10/24	2,571	2,583	2,543	2,545	-1.43%	29,200	763億5203万	-4.97%
10/23	2,561	2,596	2,551	2,582	+0.16%	27,700	774億6206万	-3.91%
10/22	2,577	2,595	2,577	2,578	+0.04%	28,600	773億4206万	-4.38%
10/21	2,591	2,613	2,573	2,577	-1.07%	32,200	773億1206万	-4.8%
10/20	2,620	2,620	2,588	2,605	+0.97%	29,600	781億5208万	-4.16%
10/17	2,568	2,593	2,558	2,580	0%	20,800	774億206万	-5.39%
10/16	2,626	2,633	2,572	2,580	-1.41%	30,900	774億206万	-5.77%
10/15	16:30 当社初の「統合報告書 2025」発行のお知らせ
10/15	2,615	2,630	2,604	2,617	+0.77%	20,400	785億1209万	-4.8%
10/14	2,605	2,626	2,586	2,597	-1.25%	30,800	779億1207万	-5.8%
10/10	2,652	2,652	2,622	2,630	-1.9%	20,900	789億210万	-4.99%
10/09	2,670	2,682	2,654	2,681	+0.45%	15,400	804億3214万	-3.42%
10/08	2,705	2,722	2,664	2,669	-1.37%	15,600	800億7213万	-4.06%
10/07	2,696	2,720	2,690	2,706	+0.04%	17,800	811億8216万	-2.98%

日伝（9902）のIR情報・決算資料

2025/10/07～2026/03/06

IR情報＆株価推移

開示資料

決算

株式

チャート