伊藤園 第１種 優先（25935）の銘柄情報

伊藤園 第１種 優先 25935

プライム 食料品 最終更新: 2026/01/21
1,830円
(時刻：15:30)
▼ -2円 (-0.10%)

価格情報

始値 1,832円
高値 1,832円
安値 1,828円
終値 1,830円
出来高 29,800株
売買代金 54,529,700円
売り気配 (15:30) 1,831円
買い気配 (15:30) 1,830円
年初来高値 (2025/02/28) 1,886円
年初来安値 (2025/05/23) 1,753円

基本情報

銘柄名 伊藤園 第１種 優先
英文銘柄名 ITO EN, LTD. Prf
時価総額 59,076,434,384.0円
発行済株式総数 32,246,962株
単元株式数 100
業種 食料品
市場 プライム

投資指標

財務データがありません

取引情報

貸借区分 貸借
制限措置等 ―
監理指定 ―

レーティング（過去1年）

日付証券会社評価目標株価
25/12/11 みずほ証券 中立 3,200円

平均目標株価：3,200円

各詳細データ

信用・空売り残高チャート
テクニカル分析チャート
大量保有報告書
適時開示情報
EDINET

関連リンク

Yahoo!ファイナンス
Yahoo!ファイナンス掲示板
みんかぶ
株探
株予報Pro
四季報
日本経済新聞

業績情報

業績情報がありません。

財務指標

財務指標がありません。


週末信用残高

日付 売残高 前週比 買残高 前週比
該当するデータはありません。

空売り残高（履歴）

計算日 商号 空売り残高
該当するデータはありません。

品貸料（東証公表値）

約定日 貸株超過株数 最高料率 品貸料率
該当するデータはありません。

日証金

約定日 市場区分 融資残高 貸株残高 差引残高 最低料率 最高料率 品貸料率（円） 品貸料率（年換算％） 応札ランク
2026/01/21 東証 7,300 0 7,300 0 11.4
2026/01/20 東証 6,800 0 6,800 0 3.8 - - -
2026/01/19 東証 6,900 0 6,900 0 3.8 - - -
2026/01/16 東証 7,900 0 7,900 0 3.8 - - -
2026/01/15 東証 10,100 0 10,100 0 3.8 - - -
2026/01/14 東証 9,000 0 9,000 0 11.4 - - -
2026/01/13 東証 10,200 0 10,200 0 3.8 - - -
2026/01/09 東証 12,300 0 12,300 0 3.8 - - -
2026/01/08 東証 12,900 0 12,900 0 3.8 - - -
2026/01/07 東証 12,500 0 12,500 0 15.2 - - -
2026/01/06 東証 12,100 0 12,100 0 3.8 - - -
2026/01/05 東証 12,100 0 12,100 0 3.8 - - -
2025/12/30 東証 11,600 0 11,600 0 3.8 - - -
2025/12/29 東証 11,700 0 11,700 0 3.8 - - -
2025/12/26 東証 10,900 0 10,900 0 22.8 - - -
2025/12/25 東証 10,400 0 10,400 0 3.8 - - -
2025/12/24 東証 10,400 0 10,400 0 11.4 - - -
2025/12/23 東証 9,800 0 9,800 0 3.8 - - -
2025/12/22 東証 18,400 0 18,400 0 3.8 - - -
2025/12/19 東証 8,700 0 8,700 0 3.8 - - -
2025/12/18 東証 8,400 0 8,400 0 3.8 - - -
2025/12/17 東証 8,200 0 8,200 0 11.4 - - -
2025/12/16 東証 4,800 2,000 2,800 0 3.8 - - -
2025/12/15 東証 7,200 0 7,200 0 3.8 - - -
2025/12/12 東証 10,400 0 10,400 0 3.8 - - -
2025/12/11 東証 6,200 0 6,200 0 3.8 - - -
2025/12/10 東証 7,000 0 7,000 0 10.8 - - -
2025/12/09 東証 6,600 0 6,600 0 3.6 - - -
2025/12/08 東証 9,100 0 9,100 0 3.6 - - -
2025/12/05 東証 7,000 0 7,000 0 3.8 - - -

詳細チャートへ

適時開示情報

該当する記事はありません。


EDINET

該当する書類は見つかりませんでした。

企業概要

企業概要情報がありません。

ヒストリカルデータ

日付 始値 高値 安値 終値 出来高 変化率(%)
2024/07/29 1,848 1,858 1,845 1,846 18,400 -
2024/07/30 1,848 1,865 1,848 1,854 15,100 0.43
2024/07/31 1,862 1,869 1,860 1,865 14,400 0.59
2024/08/01 1,865 1,865 1,850 1,852 18,000 -0.70
2024/08/02 1,846 1,846 1,830 1,830 63,800 -1.19
2024/08/05 1,825 1,825 1,771 1,774 113,700 -3.06
2024/08/06 1,782 1,820 1,782 1,804 36,700 1.69
2024/08/07 1,804 1,819 1,796 1,806 20,400 0.11
2024/08/08 1,808 1,812 1,800 1,800 25,100 -0.33
2024/08/09 1,810 1,810 1,800 1,800 18,700 0.00
2024/08/13 1,808 1,885 1,807 1,885 84,200 4.72
2024/08/14 1,878 1,879 1,855 1,879 24,200 -0.32
2024/08/15 1,879 1,879 1,862 1,879 18,600 0.00
2024/08/16 1,880 1,885 1,875 1,884 44,000 0.27
2024/08/19 1,885 1,889 1,876 1,878 38,600 -0.32
2024/08/20 1,876 1,880 1,860 1,865 14,300 -0.69
2024/08/21 1,855 1,892 1,851 1,892 24,800 1.45
2024/08/22 1,883 1,886 1,860 1,886 30,300 -0.32
2024/08/23 1,874 1,893 1,869 1,893 34,200 0.37
2024/08/26 1,892 1,893 1,876 1,880 30,100 -0.69
2024/08/27 1,875 1,890 1,875 1,885 7,100 0.27
2024/08/28 1,889 1,889 1,875 1,875 17,000 -0.53
2024/08/29 1,875 1,885 1,859 1,878 31,300 0.16
2024/08/30 1,877 1,878 1,858 1,858 296,600 -1.06
2024/09/02 1,870 1,876 1,865 1,876 10,500 0.97
2024/09/03 1,868 1,870 1,861 1,861 14,600 -0.80
2024/09/04 1,860 1,863 1,851 1,851 18,100 -0.54
2024/09/05 1,851 1,858 1,846 1,855 10,500 0.22
2024/09/06 1,852 1,858 1,850 1,851 4,400 -0.22
2024/09/09 1,848 1,851 1,837 1,848 18,900 -0.16
2024/09/10 1,850 1,857 1,847 1,856 9,400 0.43
2024/09/11 1,858 1,858 1,832 1,850 24,700 -0.32
2024/09/12 1,845 1,845 1,835 1,835 16,200 -0.81
2024/09/13 1,835 1,837 1,833 1,833 6,900 -0.11
2024/09/17 1,833 1,840 1,830 1,830 11,200 -0.16
2024/09/18 1,834 1,842 1,834 1,842 7,200 0.66
2024/09/19 1,844 1,849 1,835 1,842 11,400 0.00
2024/09/20 1,851 1,859 1,841 1,859 17,200 0.92
2024/09/24 1,861 1,862 1,851 1,857 11,200 -0.11
2024/09/25 1,856 1,860 1,855 1,855 7,200 -0.11
2024/09/26 1,853 1,860 1,852 1,854 10,500 -0.05
2024/09/27 1,854 1,865 1,854 1,865 12,000 0.59
2024/09/30 1,853 1,868 1,853 1,868 14,100 0.16
2024/10/01 1,868 1,868 1,863 1,863 11,000 -0.27
2024/10/02 1,863 1,867 1,859 1,865 8,000 0.11
2024/10/03 1,867 1,870 1,865 1,865 25,000 0.00
2024/10/04 1,869 1,875 1,869 1,872 18,000 0.38
2024/10/07 1,875 1,885 1,875 1,885 201,000 0.69
2024/10/08 1,884 1,884 1,865 1,865 10,900 -1.06
2024/10/09 1,865 1,871 1,855 1,855 18,400 -0.54
2024/10/10 1,860 1,861 1,857 1,857 4,800 0.11
2024/10/11 1,858 1,867 1,858 1,865 9,700 0.43
2024/10/15 1,868 1,875 1,855 1,867 37,400 0.11
2024/10/16 1,867 1,867 1,860 1,863 7,200 -0.21
2024/10/17 1,870 1,870 1,861 1,861 6,000 -0.11
2024/10/18 1,867 1,867 1,859 1,864 10,400 0.16
2024/10/21 1,864 1,865 1,859 1,861 12,600 -0.16
2024/10/22 1,865 1,867 1,858 1,863 25,800 0.11
2024/10/23 1,863 1,863 1,850 1,850 23,100 -0.70
2024/10/24 1,854 1,854 1,847 1,847 8,300 -0.16
2024/10/25 1,844 1,845 1,832 1,835 25,000 -0.65
2024/10/28 1,835 1,850 1,833 1,836 18,700 0.05
2024/10/29 1,840 1,885 1,839 1,839 45,900 0.16
2024/10/30 1,800 1,820 1,800 1,814 69,700 -1.36
2024/10/31 1,814 1,828 1,814 1,828 17,600 0.77
2024/11/01 1,826 1,826 1,816 1,816 17,700 -0.66
2024/11/05 1,817 1,820 1,814 1,818 15,400 0.11
2024/11/06 1,818 1,821 1,816 1,816 15,000 -0.11
2024/11/07 1,816 1,818 1,811 1,813 25,400 -0.17
2024/11/08 1,813 1,818 1,812 1,818 20,200 0.28
2024/11/11 1,818 1,818 1,810 1,811 18,100 -0.39
2024/11/12 1,811 1,815 1,811 1,815 10,200 0.22
2024/11/13 1,814 1,814 1,810 1,810 13,200 -0.28
2024/11/14 1,810 1,813 1,809 1,813 19,600 0.17
2024/11/15 1,810 1,812 1,805 1,808 28,500 -0.28
2024/11/18 1,808 1,809 1,805 1,805 20,500 -0.17
2024/11/19 1,805 1,808 1,805 1,805 25,500 0.00
2024/11/20 1,805 1,812 1,805 1,811 20,300 0.33
2024/11/21 1,806 1,810 1,806 1,806 11,600 -0.28
2024/11/22 1,810 1,811 1,807 1,810 10,600 0.22
2024/11/25 1,807 1,810 1,807 1,810 45,900 0.00
2024/11/26 1,806 1,809 1,805 1,805 13,800 -0.28
2024/11/27 1,806 1,809 1,803 1,803 18,800 -0.11
2024/11/28 1,803 1,810 1,803 1,810 11,100 0.39
2024/11/29 1,810 1,812 1,807 1,807 12,700 -0.17
2024/12/02 1,806 1,808 1,806 1,808 18,000 0.06
2024/12/03 1,808 1,809 1,806 1,806 61,600 -0.11
2024/12/04 1,808 1,808 1,806 1,806 28,900 0.00
2024/12/05 1,806 1,806 1,805 1,806 32,700 0.00
2024/12/06 1,805 1,806 1,803 1,803 42,700 -0.17
2024/12/09 1,801 1,803 1,800 1,800 78,400 -0.17
2024/12/10 1,800 1,800 1,796 1,800 142,100 0.00
2024/12/11 1,799 1,800 1,798 1,799 36,300 -0.06
2024/12/12 1,799 1,800 1,798 1,799 31,800 0.00
2024/12/13 1,798 1,799 1,797 1,797 67,900 -0.11
2024/12/16 1,797 1,797 1,794 1,794 87,700 -0.17
2024/12/17 1,793 1,796 1,791 1,794 100,800 0.00
2024/12/18 1,794 1,800 1,791 1,799 37,000 0.28
2024/12/19 1,796 1,805 1,796 1,801 36,600 0.11
2024/12/20 1,801 1,806 1,801 1,801 34,200 0.00
2024/12/23 1,801 1,802 1,797 1,799 39,700 -0.11
2024/12/24 1,799 1,809 1,799 1,809 32,300 0.56
2024/12/25 1,806 1,810 1,804 1,806 20,400 -0.17
2024/12/26 1,806 1,813 1,806 1,813 28,100 0.39
2024/12/27 1,815 1,817 1,812 1,815 19,400 0.11
2024/12/30 1,818 1,830 1,817 1,821 34,300 0.33
2025/01/06 1,821 1,835 1,821 1,834 34,400 0.71
2025/01/07 1,837 1,837 1,818 1,823 23,300 -0.60
2025/01/08 1,821 1,822 1,816 1,817 22,000 -0.33
2025/01/09 1,815 1,816 1,807 1,808 35,900 -0.50
2025/01/10 1,810 1,810 1,804 1,804 16,700 -0.22
2025/01/14 1,810 1,810 1,804 1,805 22,700 0.06
2025/01/15 1,809 1,809 1,804 1,805 9,600 0.00
2025/01/16 1,806 1,807 1,804 1,805 16,900 0.00
2025/01/17 1,807 1,809 1,804 1,809 23,100 0.22
2025/01/20 1,810 1,810 1,805 1,807 9,200 -0.11
2025/01/21 1,807 1,809 1,805 1,808 10,100 0.06
2025/01/22 1,811 1,820 1,806 1,808 34,000 0.00
2025/01/23 1,808 1,814 1,807 1,810 8,300 0.11
2025/01/24 1,812 1,814 1,809 1,810 8,000 0.00
2025/01/27 1,815 1,816 1,802 1,809 26,100 -0.06
2025/01/28 1,807 1,815 1,807 1,810 9,300 0.06
2025/01/29 1,814 1,814 1,808 1,811 17,200 0.06
2025/01/30 1,810 1,815 1,809 1,811 8,600 0.00
2025/01/31 1,812 1,813 1,810 1,810 8,400 -0.06
2025/02/03 1,813 1,813 1,806 1,811 27,500 0.06
2025/02/04 1,810 1,810 1,805 1,806 25,300 -0.28
2025/02/05 1,806 1,808 1,803 1,803 16,500 -0.17
2025/02/06 1,804 1,806 1,804 1,806 11,800 0.17
2025/02/07 1,808 1,808 1,804 1,807 15,000 0.06
2025/02/10 1,809 1,809 1,804 1,804 15,200 -0.17
2025/02/12 1,805 1,807 1,805 1,807 7,000 0.17
2025/02/13 1,807 1,810 1,806 1,810 9,400 0.17
2025/02/14 1,808 1,808 1,804 1,807 25,800 -0.17
2025/02/17 1,807 1,807 1,805 1,805 14,100 -0.11
2025/02/18 1,805 1,806 1,803 1,803 28,600 -0.11
2025/02/19 1,803 1,806 1,803 1,805 9,000 0.11
2025/02/20 1,806 1,806 1,803 1,803 15,300 -0.11
2025/02/21 1,803 1,805 1,802 1,802 16,300 -0.06
2025/02/25 1,801 1,804 1,801 1,803 24,900 0.06
2025/02/26 1,802 1,806 1,802 1,806 18,200 0.17
2025/02/27 1,806 1,807 1,805 1,807 14,600 0.06
2025/02/28 1,806 1,886 1,802 1,886 86,400 4.37
2025/03/03 1,830 1,835 1,813 1,827 65,200 -3.13
2025/03/04 1,815 1,817 1,807 1,812 48,400 -0.82
2025/03/05 1,815 1,825 1,815 1,824 19,700 0.66
2025/03/06 1,827 1,830 1,825 1,826 14,900 0.11
2025/03/07 1,832 1,837 1,830 1,837 24,100 0.60
2025/03/10 1,860 1,860 1,841 1,851 37,700 0.76
2025/03/11 1,851 1,854 1,848 1,851 25,300 0.00
2025/03/12 1,857 1,885 1,853 1,885 59,000 1.84
2025/03/13 1,880 1,880 1,870 1,871 19,600 -0.74
2025/03/14 1,875 1,876 1,871 1,875 12,400 0.21
2025/03/17 1,880 1,880 1,871 1,875 29,700 0.00
2025/03/18 1,870 1,875 1,869 1,874 21,800 -0.05
2025/03/19 1,875 1,877 1,871 1,876 13,500 0.11
2025/03/21 1,876 1,877 1,873 1,873 17,400 -0.16
2025/03/24 1,873 1,875 1,850 1,850 56,300 -1.23
2025/03/25 1,855 1,868 1,850 1,851 21,400 0.05
2025/03/26 1,860 1,860 1,853 1,854 18,900 0.16
2025/03/27 1,854 1,860 1,852 1,860 28,100 0.32
2025/03/28 1,860 1,873 1,860 1,866 56,600 0.32
2025/03/31 1,866 1,872 1,862 1,862 59,500 -0.21
2025/04/01 1,868 1,873 1,864 1,870 34,400 0.43
2025/04/02 1,871 1,872 1,855 1,856 68,200 -0.75
2025/04/03 1,851 1,853 1,836 1,844 82,200 -0.65
2025/04/04 1,836 1,842 1,804 1,810 151,100 -1.84
2025/04/07 1,801 1,806 1,786 1,798 164,600 -0.66
2025/04/08 1,812 1,827 1,812 1,812 79,100 0.78
2025/04/09 1,815 1,817 1,785 1,790 175,100 -1.21
2025/04/10 1,820 1,824 1,812 1,816 111,000 1.45
2025/04/11 1,814 1,814 1,802 1,806 86,200 -0.55
2025/04/14 1,815 1,816 1,806 1,810 68,200 0.22
2025/04/15 1,814 1,815 1,806 1,810 100,000 0.00
2025/04/16 1,811 1,814 1,806 1,809 83,600 -0.06
2025/04/17 1,812 1,814 1,807 1,810 89,900 0.06
2025/04/18 1,813 1,819 1,808 1,818 79,400 0.44
2025/04/21 1,825 1,834 1,820 1,827 84,000 0.50
2025/04/22 1,829 1,836 1,825 1,826 74,300 -0.05
2025/04/23 1,835 1,839 1,831 1,834 99,400 0.44
2025/04/24 1,840 1,840 1,832 1,836 91,300 0.11
2025/04/25 1,835 1,841 1,827 1,827 314,500 -0.49
2025/04/28 1,784 1,801 1,784 1,801 262,500 -1.42
2025/04/30 1,801 1,802 1,794 1,797 86,500 -0.22
2025/05/01 1,801 1,803 1,799 1,802 69,500 0.28
2025/05/02 1,801 1,803 1,799 1,800 84,500 -0.11
2025/05/07 1,800 1,800 1,792 1,793 116,700 -0.39
2025/05/08 1,793 1,796 1,789 1,790 110,100 -0.17
2025/05/09 1,793 1,793 1,788 1,792 112,500 0.11
2025/05/12 1,794 1,794 1,789 1,789 48,000 -0.17
2025/05/13 1,791 1,792 1,789 1,792 48,000 0.17
2025/05/14 1,790 1,791 1,788 1,791 55,800 -0.06
2025/05/15 1,790 1,790 1,784 1,787 77,600 -0.22
2025/05/16 1,785 1,787 1,783 1,787 41,100 0.00
2025/05/19 1,787 1,788 1,784 1,786 44,100 -0.06
2025/05/20 1,784 1,785 1,776 1,777 130,500 -0.50
2025/05/21 1,777 1,780 1,774 1,775 60,700 -0.11
2025/05/22 1,775 1,775 1,764 1,765 109,400 -0.56
2025/05/23 1,764 1,764 1,753 1,755 105,200 -0.57
2025/05/26 1,755 1,759 1,753 1,759 50,100 0.23
2025/05/27 1,760 1,762 1,757 1,760 46,700 0.06
2025/05/28 1,760 1,766 1,758 1,760 87,500 0.00
2025/05/29 1,760 1,766 1,759 1,766 37,500 0.34
2025/05/30 1,768 1,772 1,765 1,765 96,700 -0.06
2025/06/02 1,766 1,771 1,762 1,768 81,600 0.17
2025/06/03 1,774 1,783 1,773 1,783 110,600 0.85
2025/06/04 1,784 1,784 1,776 1,777 56,600 -0.34
2025/06/05 1,778 1,779 1,776 1,778 35,300 0.06
2025/06/06 1,779 1,783 1,777 1,783 44,300 0.28
2025/06/09 1,784 1,785 1,777 1,779 35,700 -0.22
2025/06/10 1,780 1,784 1,779 1,780 33,700 0.06
2025/06/11 1,780 1,782 1,780 1,782 16,000 0.11
2025/06/12 1,780 1,783 1,780 1,783 19,400 0.06
2025/06/13 1,782 1,782 1,778 1,778 30,300 -0.28
2025/06/16 1,777 1,780 1,774 1,775 33,100 -0.17
2025/06/17 1,775 1,776 1,770 1,772 29,700 -0.17
2025/06/18 1,771 1,774 1,771 1,771 21,200 -0.06
2025/06/19 1,771 1,772 1,770 1,771 18,100 0.00
2025/06/20 1,773 1,773 1,770 1,773 20,700 0.11
2025/06/23 1,770 1,771 1,766 1,769 21,800 -0.23
2025/06/24 1,769 1,771 1,767 1,767 19,100 -0.11
2025/06/25 1,770 1,770 1,762 1,764 32,200 -0.17
2025/06/26 1,764 1,766 1,762 1,763 17,300 -0.06
2025/06/27 1,763 1,766 1,763 1,763 22,700 0.00
2025/06/30 1,765 1,766 1,764 1,764 29,600 0.06
2025/07/01 1,764 1,766 1,763 1,763 11,900 -0.06
2025/07/02 1,763 1,766 1,763 1,765 13,400 0.11
2025/07/03 1,765 1,766 1,764 1,766 8,400 0.06
2025/07/04 1,765 1,766 1,765 1,766 10,500 0.00
2025/07/07 1,767 1,771 1,767 1,770 22,300 0.23
2025/07/08 1,772 1,774 1,771 1,771 18,500 0.06
2025/07/09 1,774 1,777 1,772 1,775 14,500 0.23
2025/07/10 1,776 1,778 1,772 1,777 31,000 0.11
2025/07/11 1,777 1,778 1,772 1,772 23,400 -0.28
2025/07/14 1,773 1,776 1,773 1,775 14,200 0.17
2025/07/15 1,777 1,777 1,774 1,776 13,300 0.06
2025/07/16 1,775 1,777 1,774 1,774 15,100 -0.11
2025/07/17 1,774 1,776 1,774 1,774 23,300 0.00
2025/07/18 1,774 1,776 1,773 1,773 27,300 -0.06
2025/07/22 1,776 1,777 1,774 1,774 20,400 0.06
2025/07/23 1,776 1,777 1,774 1,774 27,200 0.00
2025/07/24 1,777 1,778 1,775 1,778 32,000 0.23
2025/07/25 1,778 1,779 1,776 1,779 23,100 0.06
2025/07/28 1,779 1,783 1,778 1,783 22,600 0.22
2025/07/29 1,783 1,785 1,782 1,782 31,500 -0.06
2025/07/30 1,782 1,785 1,782 1,784 18,100 0.11
2025/07/31 1,784 1,785 1,783 1,783 24,600 -0.06
2025/08/01 1,785 1,787 1,784 1,787 30,000 0.22
2025/08/04 1,788 1,794 1,787 1,794 29,300 0.39
2025/08/05 1,795 1,795 1,790 1,795 25,500 0.06
2025/08/06 1,795 1,795 1,792 1,795 18,100 0.00
2025/08/07 1,795 1,795 1,792 1,793 18,500 -0.11
2025/08/08 1,794 1,798 1,793 1,794 30,200 0.06
2025/08/12 1,799 1,799 1,795 1,798 30,600 0.22
2025/08/13 1,798 1,800 1,795 1,799 29,400 0.06
2025/08/14 1,797 1,799 1,796 1,798 14,300 -0.06
2025/08/15 1,798 1,799 1,797 1,798 17,500 0.00
2025/08/18 1,800 1,801 1,797 1,797 29,100 -0.06
2025/08/19 1,797 1,800 1,797 1,800 17,300 0.17
2025/08/20 1,800 1,801 1,798 1,800 24,800 0.00
2025/08/21 1,801 1,801 1,798 1,798 22,400 -0.11
2025/08/22 1,798 1,800 1,798 1,798 12,300 0.00
2025/08/25 1,800 1,800 1,798 1,798 19,200 0.00
2025/08/26 1,798 1,800 1,797 1,798 30,000 0.00
2025/08/27 1,798 1,800 1,798 1,798 12,200 0.00
2025/08/28 1,798 1,800 1,798 1,800 13,800 0.11
2025/08/29 1,800 1,800 1,799 1,799 12,500 -0.06
2025/09/01 1,800 1,802 1,799 1,802 21,800 0.17
2025/09/02 1,805 1,827 1,805 1,821 124,800 1.05
2025/09/03 1,825 1,826 1,815 1,818 50,900 -0.16
2025/09/04 1,817 1,825 1,815 1,824 29,900 0.33
2025/09/05 1,820 1,825 1,818 1,820 33,100 -0.22
2025/09/08 1,820 1,823 1,818 1,823 30,700 0.16
2025/09/09 1,822 1,822 1,816 1,819 27,000 -0.22
2025/09/10 1,817 1,818 1,815 1,817 10,500 -0.11
2025/09/11 1,817 1,820 1,816 1,819 17,000 0.11
2025/09/12 1,819 1,820 1,816 1,820 16,700 0.05
2025/09/16 1,820 1,820 1,818 1,818 11,900 -0.11
2025/09/17 1,818 1,820 1,816 1,816 33,100 -0.11
2025/09/18 1,820 1,822 1,816 1,818 18,900 0.11
2025/09/19 1,817 1,818 1,815 1,815 26,600 -0.17
2025/09/22 1,817 1,823 1,815 1,822 28,600 0.39
2025/09/24 1,822 1,825 1,820 1,825 22,300 0.16
2025/09/25 1,826 1,826 1,819 1,819 20,900 -0.33
2025/09/26 1,819 1,820 1,817 1,818 21,200 -0.05
2025/09/29 1,819 1,819 1,813 1,814 29,200 -0.22
2025/09/30 1,816 1,816 1,813 1,813 17,500 -0.06
2025/10/01 1,813 1,814 1,810 1,810 21,000 -0.17
2025/10/02 1,813 1,813 1,809 1,812 17,700 0.11
2025/10/03 1,808 1,809 1,802 1,803 41,400 -0.50
2025/10/06 1,808 1,809 1,803 1,805 33,300 0.11
2025/10/07 1,805 1,808 1,802 1,803 39,700 -0.11
2025/10/08 1,803 1,807 1,803 1,804 28,700 0.06
2025/10/09 1,803 1,807 1,801 1,801 40,600 -0.17
2025/10/10 1,801 1,803 1,800 1,801 25,100 0.00
2025/10/14 1,800 1,802 1,797 1,799 59,800 -0.11
2025/10/15 1,800 1,806 1,800 1,806 15,500 0.39
2025/10/16 1,802 1,806 1,801 1,801 16,700 -0.28
2025/10/17 1,801 1,803 1,799 1,803 24,900 0.11
2025/10/20 1,806 1,807 1,802 1,804 18,300 0.06
2025/10/21 1,803 1,804 1,801 1,803 39,900 -0.06
2025/10/22 1,802 1,808 1,802 1,808 24,000 0.28
2025/10/23 1,809 1,817 1,806 1,817 48,100 0.50
2025/10/24 1,817 1,825 1,813 1,825 52,000 0.44
2025/10/27 1,832 1,834 1,832 1,832 52,500 0.38
2025/10/28 1,830 1,832 1,825 1,830 18,900 -0.11
2025/10/29 1,827 1,830 1,827 1,830 44,300 0.00
2025/10/30 1,799 1,809 1,794 1,808 48,800 -1.20
2025/10/31 1,807 1,807 1,802 1,805 20,900 -0.17
2025/11/04 1,800 1,800 1,798 1,800 43,700 -0.28
2025/11/05 1,800 1,804 1,796 1,804 45,200 0.22
2025/11/06 1,804 1,806 1,799 1,806 33,000 0.11
2025/11/07 1,802 1,806 1,802 1,805 9,800 -0.06
2025/11/10 1,803 1,804 1,802 1,802 16,800 -0.17
2025/11/11 1,803 1,805 1,801 1,801 13,400 -0.06
2025/11/12 1,801 1,804 1,801 1,802 6,200 0.06
2025/11/13 1,804 1,806 1,803 1,805 14,200 0.17
2025/11/14 1,805 1,805 1,802 1,803 11,700 -0.11
2025/11/17 1,804 1,805 1,802 1,804 12,200 0.06
2025/11/18 1,805 1,805 1,801 1,801 9,000 -0.17
2025/11/19 1,803 1,806 1,802 1,805 32,300 0.22
2025/11/20 1,805 1,806 1,803 1,804 16,300 -0.06
2025/11/21 1,805 1,806 1,798 1,800 64,500 -0.22
2025/11/25 1,800 1,800 1,794 1,800 61,800 0.00
2025/11/26 1,800 1,802 1,800 1,801 7,700 0.06
2025/11/27 1,801 1,804 1,801 1,802 12,400 0.06
2025/11/28 1,804 1,805 1,801 1,804 25,400 0.11
2025/12/01 1,804 1,806 1,802 1,806 30,800 0.11
2025/12/02 1,801 1,801 1,798 1,798 53,300 -0.44
2025/12/03 1,800 1,800 1,798 1,799 21,500 0.06
2025/12/04 1,799 1,801 1,796 1,801 30,200 0.11
2025/12/05 1,802 1,803 1,800 1,802 20,100 0.06
2025/12/08 1,802 1,803 1,799 1,800 30,400 -0.11
2025/12/09 1,801 1,802 1,799 1,800 12,500 0.00
2025/12/10 1,801 1,801 1,799 1,799 18,900 -0.06
2025/12/11 1,800 1,802 1,799 1,801 15,600 0.11
2025/12/12 1,801 1,803 1,800 1,803 27,000 0.11
2025/12/15 1,805 1,811 1,804 1,809 65,200 0.33
2025/12/16 1,811 1,812 1,806 1,806 14,100 -0.17
2025/12/17 1,809 1,809 1,806 1,809 13,100 0.17
2025/12/18 1,809 1,811 1,806 1,808 18,700 -0.06
2025/12/19 1,809 1,811 1,808 1,811 23,800 0.17
2025/12/22 1,812 1,814 1,808 1,813 46,100 0.11
2025/12/23 1,812 1,812 1,807 1,809 17,300 -0.22
2025/12/24 1,810 1,811 1,805 1,809 22,000 0.00
2025/12/25 1,808 1,809 1,805 1,806 16,600 -0.17
2025/12/26 1,809 1,810 1,806 1,807 20,600 0.06
2025/12/29 1,810 1,818 1,808 1,817 30,300 0.55
2025/12/30 1,818 1,823 1,815 1,820 29,400 0.17
2026/01/05 1,823 1,824 1,821 1,821 38,500 0.05
2026/01/06 1,822 1,827 1,821 1,825 21,200 0.22
2026/01/07 1,827 1,831 1,825 1,831 36,000 0.33
2026/01/08 1,833 1,833 1,828 1,830 45,700 -0.05
2026/01/09 1,830 1,832 1,828 1,832 25,700 0.11
2026/01/13 1,834 1,835 1,832 1,834 34,200 0.11
2026/01/14 1,832 1,835 1,829 1,833 64,500 -0.05
2026/01/15 1,833 1,835 1,831 1,834 20,100 0.05
2026/01/16 1,834 1,834 1,825 1,830 50,800 -0.22
2026/01/19 1,832 1,833 1,830 1,833 17,500 0.16
2026/01/20 1,833 1,834 1,830 1,832 20,800 -0.05
2026/01/21 1,832 1,832 1,828 1,830 29,800 -0.11

株式分割・株式併合

日付 内容
該当するデータはありません。

ホーム
タイトルとURLをコピーしました