宇野澤組鐵工所 6396
4,135円
(時刻：13:22)
▼ -105円 (-2.47%)
価格情報
| 始値 | 4,135円 |
| 高値 | 4,135円 |
| 安値 | 4,135円 |
| 終値 | 4,135円 |
| 出来高 | 500株 |
| 売買代金 | 2,067,500円 |
| 売り気配 (15:26) | 4,235円 |
| 買い気配 (15:26) | 4,130円 |
| 年初来高値 (2026/01/13) | 4,380円 |
| 年初来安値 (2025/04/07) | 2,690円 |
基本情報
| 銘柄名 | 宇野澤組鐵工所 |
| 英文銘柄名 | UNOZAWA-GUMI IRON WORKS, LTD. |
| 時価総額 | 4,748,800,000.0円 |
| 発行済株式総数 | 1,120,000株 |
| 単元株式数 | 100 |
| 業種 | 機械 |
| 市場 | スタンダード |
投資指標
| 連結/単体 | 単体 |
| 年度 | 2025/03 |
| EPS | 359.35円 |
| BPS | 3,039.90円 |
| PER | 11.80倍 |
| PBR | 1.39倍 |
| ROE | 12.3% |
| 年間配当金 | 50.00円 |
取引情報
| 貸借区分 | 貸借融資 |
| 制限措置等 | ― |
| 監理指定 | ― |
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
事業年度（当期）：第133期(自 2024年４月１日 至 2025年３月31日)
| 期 | 4期前 | 3期前 | 2期前 | 1期前 | 当期 |
|---|---|---|---|---|---|
| 売上高 | 4,042,277,000 円 | 4,380,657,000 円 | 5,105,174,000 円 | 5,517,104,000 円 | 4,954,532,000 円 |
| 経常利益又は経常損失（△） | 219,682,000 円 | 269,219,000 円 | 468,935,000 円 | 653,315,000 円 | 618,976,000 円 |
| 当期純利益又は当期純損失（△） | 146,331,000 円 | 162,788,000 円 | 352,538,000 円 | 424,186,000 円 | 396,864,000 円 |
| 資本金 | 785 百万円 | 785 百万円 | 785 百万円 | 785 百万円 | 785 百万円 |
| 純資産額 | 2,083,500,000 円 | 2,207,945,000 円 | 2,533,806,000 円 | 3,075,334,000 円 | 3,357,234,000 円 |
| 総資産額 | 7,113,300,000 円 | 7,368,080,000 円 | 7,887,730,000 円 | 8,788,690,000 円 | 8,424,216,000 円 |
| 従業員数 | 182 人 | 180 人 | 177 人 | 170 人 | 169 人 |
財務指標
| 決算期 | 種別 | EPS (円) |
BPS (円) |
ROE (%) |
PER (倍) |
PBR (倍) |
配当利回り (%) |
年間配当 (円) |
|---|---|---|---|---|---|---|---|---|
| 2025/03 | 単体 | 359.35 | 3,039.90 | 12.3 | 11.80 | 1.39 | 1.21 | 50.00 |
| 2025/09 | 中間 | 209.27 | - | - | - | - | - | 0.00 |
週末信用残高
| 日付 | 売残高 | 前週比 | 買残高 | 前週比 |
|---|---|---|---|---|
| 2026/01/16 | 0 | 0 | 36,800 | -500 |
| 2026/01/09 | 0 | 0 | 37,300 | -200 |
| 2025/12/26 | 0 | 0 | 37,500 | 700 |
| 2025/12/19 | 0 | -200 | 36,800 | -700 |
| 2025/12/12 | 200 | 200 | 37,500 | -3,500 |
| 2025/12/05 | 0 | 0 | 41,000 | 200 |
| 2025/11/28 | 0 | 0 | 40,800 | 400 |
| 2025/11/21 | 0 | 0 | 40,400 | -400 |
| 2025/11/14 | 0 | 0 | 40,800 | 400 |
| 2025/11/07 | 0 | 0 | 40,400 | 0 |
| 2025/10/31 | 0 | 0 | 40,400 | 200 |
| 2025/10/24 | 0 | 0 | 40,200 | -600 |
| 2025/10/17 | 0 | 0 | 40,800 | -600 |
| 2025/10/10 | 0 | 0 | 41,400 | 800 |
| 2025/10/03 | 0 | 0 | 40,600 | 1,900 |
| 2025/09/26 | 0 | 0 | 38,700 | 500 |
| 2025/09/19 | 0 | 0 | 38,200 | -3,000 |
| 2025/09/12 | 0 | 0 | 41,200 | 200 |
| 2025/09/05 | 0 | 0 | 41,000 | 300 |
| 2025/08/29 | 0 | 0 | 40,700 | 400 |
| 2025/08/22 | 0 | 0 | 40,300 | 500 |
| 2025/08/15 | 0 | 0 | 39,800 | -2,900 |
| 2025/08/08 | 0 | 0 | 42,700 | 1,700 |
| 2025/08/01 | 0 | 0 | 41,000 | 100 |
| 2025/07/25 | 0 | 0 | 40,900 | -6,500 |
| 2025/07/18 | 0 | 0 | 47,400 | 3,100 |
| 2025/07/11 | 0 | 0 | 44,300 | -2,200 |
| 2025/07/04 | 0 | 0 | 46,500 | -600 |
| 2025/06/27 | 0 | 0 | 47,100 | 1,600 |
| 2025/06/20 | 0 | 0 | 45,500 | 300 |
| 2025/06/13 | 0 | 0 | 45,200 | -100 |
| 2025/06/06 | 0 | 0 | 45,300 | -200 |
| 2025/05/30 | 0 | 0 | 45,500 | -800 |
| 2025/05/23 | 0 | 0 | 46,300 | -400 |
| 2025/05/16 | 0 | 0 | 46,700 | -1,300 |
| 2025/05/09 | 0 | 0 | 48,000 | 1,000 |
| 2025/05/02 | 0 | 0 | 47,000 | 1,100 |
| 2025/04/25 | 0 | 0 | 45,900 | 600 |
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 | 300 | 0 | 300 | 0 | 0 | |||
| 2026/01/21 | 名証 | 0 | 0 | 0 | 0 | 0 | |||
| 2026/01/20 | 東証 | 300 | 0 | 300 | 0 | 0 | - | - | - |
| 2026/01/20 | 名証 | 0 | 0 | 0 | 0 | 0 | - | - | - |
| 2026/01/19 | 東証 | 300 | 0 | 300 | 0 | 0 | - | - | - |
| 2026/01/19 | 名証 | 0 | 0 | 0 | 0 | 0 | - | - | - |
| 2026/01/16 | 東証 | 300 | 0 | 300 | 0 | 0 | - | - | - |
| 2026/01/16 | 名証 | 0 | 0 | 0 | 0 | 0 | - | - | - |
| 2026/01/15 | 東証 | 300 | 0 | 300 | 0 | 0 | - | - | - |
| 2026/01/15 | 名証 | 0 | 0 | 0 | 0 | 0 | - | - | - |
| 2026/01/14 | 東証 | 300 | 0 | 300 | 0 | 0 | - | - | - |
| 2026/01/14 | 名証 | 0 | 0 | 0 | 0 | 0 | - | - | - |
| 2026/01/13 | 東証 | 300 | 0 | 300 | 0 | 0 | - | - | - |
| 2026/01/13 | 名証 | 0 | 0 | 0 | 0 | 0 | - | - | - |
| 2026/01/09 | 東証 | 300 | 0 | 300 | 0 | 0 | - | - | - |
| 2026/01/09 | 名証 | 0 | 0 | 0 | 0 | 0 | - | - | - |
| 2026/01/08 | 東証 | 300 | 0 | 300 | 0 | 0 | - | - | - |
| 2026/01/08 | 名証 | 0 | 0 | 0 | 0 | 0 | - | - | - |
| 2026/01/07 | 東証 | 300 | 0 | 300 | 0 | 0 | - | - | - |
| 2026/01/07 | 名証 | 0 | 0 | 0 | 0 | 0 | - | - | - |
| 2026/01/06 | 東証 | 300 | 0 | 300 | 0 | 0 | - | - | - |
| 2026/01/06 | 名証 | 0 | 0 | 0 | 0 | 0 | - | - | - |
| 2026/01/05 | 東証 | 400 | 0 | 400 | 0 | 0 | - | - | - |
| 2026/01/05 | 名証 | 0 | 0 | 0 | 0 | 0 | - | - | - |
| 2025/12/30 | 東証 | 100 | 0 | 100 | 0 | 0 | - | - | - |
| 2025/12/30 | 名証 | 0 | 0 | 0 | 0 | 0 | - | - | - |
| 2025/12/29 | 東証 | 0 | 0 | 0 | 0 | 0 | - | - | - |
| 2025/12/29 | 名証 | 0 | 0 | 0 | 0 | 0 | - | - | - |
| 2025/12/26 | 東証 | 0 | 0 | 0 | 0 | 0 | - | - | - |
| 2025/12/26 | 名証 | 0 | 0 | 0 | 0 | 0 | - | - | - |
詳細チャートへ
適時開示情報
| 日付 | 表題 |
|---|---|
| 2025年11月13日 14時00分 | 2026年３月期 第２四半期（中間期）決算短信〔日本基準〕（非連結） |
| 2025年08月08日 14時00分 | 2026年３月期 第１四半期決算短信〔日本基準〕（非連結） |
| 2025年06月25日 14時00分 | 取締役の担当業務に関するお知らせ |
| 2025年06月20日 14時00分 | 親会社等の決算内容に関するお知らせ |
| 2025年06月20日 14時00分 | 支配株主等に関する事項 |
| 2025年06月20日 14時00分 | 上場維持基準への適合に向けた計画（改善期間入り）について |
| 2025年05月14日 14時00分 | 2025年３月期決算短信〔日本基準〕（非連結） |
| 2025年02月13日 14時00分 | 2025年３月期第３四半期決算短信〔日本基準〕（非連結） |
| 2024年11月12日 14時00分 | 2025年３月期第２四半期（中間期）決算短信〔日本基準〕（非連結） |
| 2024年11月12日 14時00分 | 2025年３月期第２四半期（累計）業績予想と実測値との差異に関するお知らせ |
| 2024年09月05日 15時30分 | 名古屋証券取引所メイン市場への重複上場承認に関するお知らせ |
| 2024年08月09日 14時00分 | 2025年３月期 第１四半期決算短信〔日本基準〕（非連結） |
| 2024年06月26日 14時00分 | 取締役の担当業務に関するお知らせ |
| 2024年06月21日 08時30分 | 上場維持基準の適合に向けた計画に基づく進捗状況について |
| 2024年06月21日 08時30分 | 支配株主等に関する事項 |
| 2024年06月21日 08時30分 | 親会社等の決算内容に関するお知らせ |
| 2024年05月13日 14時00分 | 2024年３月期決算短信〔日本基準〕（非連結） |
| 2024年05月13日 14時00分 | 設備投資（固定資産の取得）に関するお知らせ |
| 2024年04月11日 14時00分 | 取締役人事に関するお知らせ |
| 2024年02月13日 14時00分 | 2024年３月期第３四半期決算短信〔日本基準〕（非連結） |
EDINET
| 提出日時 | 書類説明 |
|---|---|
| 2025年11月13日 14時31分 | 確認書 |
| 2025年11月13日 14時29分 | 半期報告書－第134期(2025/04/01－2026/03/31) |
| 2025年06月26日 12時55分 | 臨時報告書 |
| 2025年06月25日 14時16分 | 内部統制報告書－第133期(2024/04/01－2025/03/31) |
| 2025年06月25日 14時14分 | 確認書 |
| 2025年06月25日 14時13分 | 有価証券報告書－第133期(2024/04/01－2025/03/31) |
| 2024年11月12日 14時22分 | 確認書 |
| 2024年11月12日 14時20分 | 半期報告書－第133期(2024/04/01－2025/03/31) |
| 2024年06月27日 14時32分 | 臨時報告書 |
| 2024年06月26日 13時20分 | 内部統制報告書－第132期(2023/04/01－2024/03/31) |
| 2024年06月26日 13時18分 | 確認書 |
| 2024年06月26日 13時16分 | 有価証券報告書－第132期(2023/04/01－2024/03/31) |
| 2024年02月13日 14時21分 | 確認書 |
| 2024年02月13日 14時19分 | 四半期報告書－第132期第3四半期(2023/10/01－2023/12/31) |
企業概要
| 会社名 | 株式会社宇野澤組鐵工所 |
| 会社名（英文） | Unozawa-gumi Iron Works,Limited |
| 会社名（カナ） | カブシキガイシャウノザワグミテッコウジョ |
| 本店所在地 | 渋谷区恵比寿１－１９－１５ |
| 業種 | 機械 |
| 連結有無 | 無 |
| 決算日 | 3月31日 |
| 証券コード | 63960 |
| EDINETコード | E01635 |
| ISINコード | JP3158000004 |
| 法人番号 | 4011001003103 |
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 | 3,095 | 3,095 | 3,095 | 3,095 | 100 | - |
| 2024/07/30 | 3,155 | 3,175 | 3,155 | 3,175 | 1,200 | 2.58 |
| 2024/07/31 | 3,200 | 3,200 | 3,130 | 3,130 | 1,100 | -1.42 |
| 2024/08/01 | 3,155 | 3,160 | 3,085 | 3,100 | 2,000 | -0.96 |
| 2024/08/02 | 2,910 | 2,960 | 2,910 | 2,945 | 9,300 | -5.00 |
| 2024/08/05 | 2,850 | 2,861 | 2,678 | 2,681 | 2,300 | -8.96 |
| 2024/08/06 | 2,720 | 2,745 | 2,720 | 2,720 | 800 | 1.45 |
| 2024/08/07 | 2,720 | 2,720 | 2,720 | 2,720 | 200 | 0.00 |
| 2024/08/08 | 2,721 | 2,726 | 2,721 | 2,726 | 300 | 0.22 |
| 2024/08/09 | 2,976 | 3,170 | 2,800 | 2,823 | 6,400 | 3.56 |
| 2024/08/13 | 2,823 | 3,000 | 2,823 | 2,990 | 3,500 | 5.92 |
| 2024/08/14 | 3,000 | 3,020 | 2,950 | 2,970 | 1,000 | -0.67 |
| 2024/08/15 | 2,973 | 3,190 | 2,973 | 3,105 | 2,100 | 4.55 |
| 2024/08/16 | 3,170 | 3,245 | 3,150 | 3,190 | 3,600 | 2.74 |
| 2024/08/19 | 3,190 | 3,190 | 3,190 | 3,190 | 100 | 0.00 |
| 2024/08/20 | 3,190 | 3,195 | 3,190 | 3,195 | 400 | 0.16 |
| 2024/08/21 | 3,195 | 3,220 | 3,195 | 3,220 | 1,600 | 0.78 |
| 2024/08/22 | 3,250 | 3,510 | 3,250 | 3,500 | 1,100 | 8.70 |
| 2024/08/23 | 3,485 | 3,485 | 3,475 | 3,475 | 400 | -0.71 |
| 2024/08/26 | 3,475 | 3,475 | 3,340 | 3,390 | 1,400 | -2.45 |
| 2024/08/27 | 3,390 | 3,390 | 3,290 | 3,290 | 600 | -2.95 |
| 2024/08/28 | 3,295 | 3,345 | 3,245 | 3,245 | 500 | -1.37 |
| 2024/08/29 | 3,280 | 3,430 | 3,280 | 3,430 | 2,200 | 5.70 |
| 2024/09/03 | 3,430 | 3,450 | 3,430 | 3,450 | 400 | 0.58 |
| 2024/09/05 | 3,440 | 3,440 | 3,440 | 3,440 | 200 | -0.29 |
| 2024/09/06 | 3,055 | 3,085 | 2,840 | 2,905 | 38,300 | -15.55 |
| 2024/09/09 | 2,890 | 2,890 | 2,749 | 2,807 | 14,700 | -3.37 |
| 2024/09/10 | 2,850 | 2,850 | 2,796 | 2,796 | 2,900 | -0.39 |
| 2024/09/11 | 2,801 | 2,801 | 2,741 | 2,797 | 17,200 | 0.04 |
| 2024/09/12 | 2,796 | 2,807 | 2,750 | 2,773 | 2,900 | -0.86 |
| 2024/09/13 | 2,800 | 2,823 | 2,770 | 2,801 | 3,800 | 1.01 |
| 2024/09/17 | 2,820 | 2,844 | 2,801 | 2,801 | 1,000 | 0.00 |
| 2024/09/18 | 2,800 | 2,800 | 2,790 | 2,790 | 1,200 | -0.39 |
| 2024/09/19 | 2,790 | 2,808 | 2,790 | 2,808 | 2,000 | 0.65 |
| 2024/09/20 | 2,808 | 2,824 | 2,804 | 2,824 | 800 | 0.57 |
| 2024/09/24 | 2,839 | 2,839 | 2,839 | 2,839 | 100 | 0.53 |
| 2024/09/25 | 2,839 | 2,839 | 2,839 | 2,839 | 600 | 0.00 |
| 2024/09/26 | 2,789 | 2,841 | 2,789 | 2,800 | 1,600 | -1.37 |
| 2024/09/27 | 2,804 | 2,827 | 2,804 | 2,811 | 500 | 0.39 |
| 2024/09/30 | 2,794 | 2,819 | 2,794 | 2,819 | 1,100 | 0.28 |
| 2024/10/01 | 2,819 | 2,819 | 2,819 | 2,819 | 100 | 0.00 |
| 2024/10/02 | 2,805 | 2,819 | 2,800 | 2,800 | 800 | -0.67 |
| 2024/10/04 | 2,810 | 2,810 | 2,808 | 2,808 | 400 | 0.29 |
| 2024/10/07 | 2,832 | 2,832 | 2,832 | 2,832 | 100 | 0.85 |
| 2024/10/08 | 2,827 | 2,827 | 2,802 | 2,802 | 300 | -1.06 |
| 2024/10/09 | 2,800 | 2,800 | 2,800 | 2,800 | 400 | -0.07 |
| 2024/10/11 | 2,800 | 2,800 | 2,800 | 2,800 | 400 | 0.00 |
| 2024/10/15 | 2,801 | 2,801 | 2,800 | 2,800 | 1,200 | 0.00 |
| 2024/10/17 | 2,793 | 2,809 | 2,793 | 2,809 | 300 | 0.32 |
| 2024/10/18 | 2,809 | 2,809 | 2,809 | 2,809 | 100 | 0.00 |
| 2024/10/21 | 2,792 | 2,800 | 2,791 | 2,791 | 700 | -0.64 |
| 2024/10/22 | 2,791 | 2,791 | 2,785 | 2,785 | 700 | -0.21 |
| 2024/10/24 | 2,763 | 2,763 | 2,763 | 2,763 | 100 | -0.79 |
| 2024/10/25 | 2,764 | 2,764 | 2,764 | 2,764 | 300 | 0.04 |
| 2024/10/29 | 2,799 | 2,800 | 2,799 | 2,800 | 600 | 1.30 |
| 2024/10/30 | 2,780 | 2,800 | 2,780 | 2,800 | 1,200 | 0.00 |
| 2024/10/31 | 2,760 | 2,799 | 2,760 | 2,799 | 1,600 | -0.04 |
| 2024/11/05 | 2,799 | 2,799 | 2,799 | 2,799 | 200 | 0.00 |
| 2024/11/06 | 2,780 | 2,782 | 2,780 | 2,782 | 200 | -0.61 |
| 2024/11/07 | 2,780 | 2,781 | 2,780 | 2,781 | 800 | -0.04 |
| 2024/11/08 | 2,785 | 2,785 | 2,781 | 2,781 | 1,600 | 0.00 |
| 2024/11/11 | 2,800 | 2,805 | 2,800 | 2,805 | 400 | 0.86 |
| 2024/11/12 | 2,814 | 2,848 | 2,800 | 2,800 | 2,000 | -0.18 |
| 2024/11/13 | 2,800 | 2,800 | 2,800 | 2,800 | 300 | 0.00 |
| 2024/11/18 | 2,751 | 2,811 | 2,751 | 2,811 | 1,300 | 0.39 |
| 2024/11/19 | 2,772 | 2,773 | 2,772 | 2,773 | 300 | -1.35 |
| 2024/11/21 | 2,773 | 2,773 | 2,773 | 2,773 | 200 | 0.00 |
| 2024/11/22 | 2,774 | 2,774 | 2,773 | 2,774 | 1,500 | 0.04 |
| 2024/11/25 | 2,778 | 2,799 | 2,778 | 2,783 | 300 | 0.32 |
| 2024/11/26 | 2,773 | 2,782 | 2,773 | 2,782 | 1,000 | -0.04 |
| 2024/11/27 | 2,783 | 2,783 | 2,783 | 2,783 | 100 | 0.04 |
| 2024/11/28 | 2,782 | 2,782 | 2,782 | 2,782 | 100 | -0.04 |
| 2024/11/29 | 2,832 | 2,832 | 2,832 | 2,832 | 100 | 1.80 |
| 2024/12/02 | 2,836 | 2,836 | 2,836 | 2,836 | 200 | 0.14 |
| 2024/12/03 | 2,836 | 2,836 | 2,802 | 2,802 | 800 | -1.20 |
| 2024/12/05 | 2,802 | 2,802 | 2,783 | 2,783 | 200 | -0.68 |
| 2024/12/06 | 2,783 | 2,800 | 2,783 | 2,800 | 2,500 | 0.61 |
| 2024/12/09 | 2,800 | 2,800 | 2,800 | 2,800 | 200 | 0.00 |
| 2024/12/10 | 2,805 | 2,811 | 2,805 | 2,805 | 400 | 0.18 |
| 2024/12/12 | 2,805 | 2,805 | 2,800 | 2,800 | 5,200 | -0.18 |
| 2024/12/13 | 2,800 | 2,851 | 2,800 | 2,851 | 2,100 | 1.82 |
| 2024/12/16 | 2,802 | 2,880 | 2,802 | 2,880 | 1,300 | 1.02 |
| 2024/12/17 | 2,880 | 2,930 | 2,880 | 2,930 | 2,400 | 1.74 |
| 2024/12/18 | 2,812 | 2,850 | 2,812 | 2,850 | 600 | -2.73 |
| 2024/12/19 | 2,850 | 2,850 | 2,800 | 2,800 | 200 | -1.75 |
| 2024/12/23 | 2,806 | 2,859 | 2,806 | 2,859 | 400 | 2.11 |
| 2024/12/24 | 2,859 | 2,859 | 2,859 | 2,859 | 200 | 0.00 |
| 2024/12/25 | 2,859 | 2,859 | 2,859 | 2,859 | 100 | 0.00 |
| 2024/12/27 | 2,860 | 2,860 | 2,860 | 2,860 | 200 | 0.03 |
| 2024/12/30 | 2,860 | 2,860 | 2,860 | 2,860 | 200 | 0.00 |
| 2025/01/06 | 2,868 | 2,868 | 2,821 | 2,823 | 1,000 | -1.29 |
| 2025/01/07 | 2,829 | 2,829 | 2,822 | 2,822 | 400 | -0.04 |
| 2025/01/08 | 2,821 | 2,821 | 2,821 | 2,821 | 100 | -0.04 |
| 2025/01/09 | 2,829 | 2,829 | 2,823 | 2,823 | 200 | 0.07 |
| 2025/01/14 | 2,824 | 2,824 | 2,822 | 2,822 | 600 | -0.04 |
| 2025/01/15 | 2,822 | 2,822 | 2,821 | 2,821 | 600 | -0.04 |
| 2025/01/16 | 2,821 | 2,822 | 2,819 | 2,822 | 1,400 | 0.04 |
| 2025/01/17 | 2,821 | 2,829 | 2,821 | 2,829 | 300 | 0.25 |
| 2025/01/20 | 2,831 | 2,882 | 2,831 | 2,840 | 500 | 0.39 |
| 2025/01/21 | 2,842 | 2,842 | 2,842 | 2,842 | 200 | 0.07 |
| 2025/01/22 | 2,833 | 2,850 | 2,833 | 2,850 | 600 | 0.28 |
| 2025/01/23 | 2,840 | 2,880 | 2,840 | 2,880 | 1,600 | 1.05 |
| 2025/01/24 | 2,846 | 2,851 | 2,846 | 2,851 | 800 | -1.01 |
| 2025/01/27 | 2,899 | 2,899 | 2,850 | 2,850 | 400 | -0.04 |
| 2025/01/28 | 2,855 | 2,855 | 2,842 | 2,842 | 600 | -0.28 |
| 2025/01/29 | 2,850 | 2,851 | 2,850 | 2,851 | 400 | 0.32 |
| 2025/01/30 | 2,859 | 2,859 | 2,859 | 2,859 | 200 | 0.28 |
| 2025/01/31 | 2,851 | 2,852 | 2,851 | 2,852 | 200 | -0.24 |
| 2025/02/03 | 2,889 | 2,891 | 2,889 | 2,891 | 400 | 1.37 |
| 2025/02/07 | 2,891 | 2,891 | 2,891 | 2,891 | 200 | 0.00 |
| 2025/02/10 | 2,891 | 2,891 | 2,891 | 2,891 | 100 | 0.00 |
| 2025/02/12 | 2,890 | 2,900 | 2,871 | 2,871 | 1,100 | -0.69 |
| 2025/02/13 | 2,881 | 2,886 | 2,786 | 2,826 | 1,800 | -1.57 |
| 2025/02/14 | 2,836 | 2,845 | 2,835 | 2,839 | 800 | 0.46 |
| 2025/02/17 | 2,839 | 2,860 | 2,839 | 2,839 | 1,100 | 0.00 |
| 2025/02/18 | 2,817 | 2,858 | 2,817 | 2,858 | 300 | 0.67 |
| 2025/02/19 | 2,858 | 2,904 | 2,858 | 2,904 | 3,900 | 1.61 |
| 2025/02/20 | 2,900 | 2,967 | 2,900 | 2,955 | 800 | 1.76 |
| 2025/02/21 | 2,945 | 2,945 | 2,945 | 2,945 | 300 | -0.34 |
| 2025/02/25 | 2,965 | 2,966 | 2,942 | 2,942 | 1,300 | -0.10 |
| 2025/02/26 | 2,979 | 2,996 | 2,979 | 2,996 | 1,400 | 1.84 |
| 2025/02/27 | 2,982 | 3,010 | 2,982 | 3,005 | 1,000 | 0.30 |
| 2025/02/28 | 2,935 | 2,966 | 2,920 | 2,966 | 1,000 | -1.30 |
| 2025/03/03 | 3,020 | 3,040 | 2,981 | 3,010 | 1,400 | 1.48 |
| 2025/03/04 | 3,010 | 3,010 | 2,950 | 2,950 | 800 | -1.99 |
| 2025/03/05 | 2,990 | 2,990 | 2,956 | 2,966 | 600 | 0.54 |
| 2025/03/06 | 2,998 | 3,000 | 2,998 | 3,000 | 400 | 1.15 |
| 2025/03/07 | 3,005 | 3,200 | 3,005 | 3,200 | 1,100 | 6.67 |
| 2025/03/10 | 3,140 | 3,200 | 3,140 | 3,200 | 500 | 0.00 |
| 2025/03/11 | 3,200 | 3,200 | 3,200 | 3,200 | 400 | 0.00 |
| 2025/03/12 | 3,220 | 3,220 | 3,060 | 3,090 | 1,100 | -3.44 |
| 2025/03/14 | 3,090 | 3,090 | 3,090 | 3,090 | 200 | 0.00 |
| 2025/03/17 | 3,035 | 3,065 | 3,035 | 3,065 | 300 | -0.81 |
| 2025/03/18 | 3,095 | 3,095 | 3,095 | 3,095 | 100 | 0.98 |
| 2025/03/19 | 3,150 | 3,160 | 3,100 | 3,100 | 300 | 0.16 |
| 2025/03/21 | 3,100 | 3,165 | 3,100 | 3,110 | 1,200 | 0.32 |
| 2025/03/24 | 3,160 | 3,160 | 3,120 | 3,150 | 300 | 1.29 |
| 2025/03/25 | 3,150 | 3,150 | 3,150 | 3,150 | 200 | 0.00 |
| 2025/03/26 | 3,125 | 3,160 | 3,125 | 3,160 | 700 | 0.32 |
| 2025/03/27 | 3,165 | 3,195 | 3,135 | 3,195 | 1,700 | 1.11 |
| 2025/03/31 | 3,110 | 3,115 | 3,085 | 3,085 | 400 | -3.44 |
| 2025/04/01 | 3,155 | 3,155 | 3,155 | 3,155 | 100 | 2.27 |
| 2025/04/02 | 3,150 | 3,150 | 3,080 | 3,080 | 500 | -2.38 |
| 2025/04/03 | 3,020 | 3,020 | 2,956 | 2,967 | 1,900 | -3.67 |
| 2025/04/04 | 2,968 | 3,020 | 2,860 | 2,860 | 1,600 | -3.61 |
| 2025/04/07 | 2,797 | 2,797 | 2,690 | 2,690 | 5,700 | -5.94 |
| 2025/04/08 | 2,740 | 2,845 | 2,740 | 2,845 | 900 | 5.76 |
| 2025/04/10 | 2,875 | 2,875 | 2,831 | 2,872 | 5,700 | 0.95 |
| 2025/04/11 | 2,772 | 2,813 | 2,749 | 2,749 | 1,700 | -4.28 |
| 2025/04/14 | 2,760 | 2,777 | 2,729 | 2,735 | 1,000 | -0.51 |
| 2025/04/15 | 2,745 | 2,839 | 2,738 | 2,839 | 2,100 | 3.80 |
| 2025/04/16 | 2,800 | 2,800 | 2,800 | 2,800 | 900 | -1.37 |
| 2025/04/17 | 2,762 | 2,762 | 2,762 | 2,762 | 100 | -1.36 |
| 2025/04/18 | 2,773 | 2,796 | 2,700 | 2,792 | 3,000 | 1.09 |
| 2025/04/21 | 2,765 | 2,765 | 2,765 | 2,765 | 100 | -0.97 |
| 2025/04/22 | 2,771 | 2,771 | 2,771 | 2,771 | 200 | 0.22 |
| 2025/04/23 | 2,771 | 2,821 | 2,760 | 2,776 | 3,200 | 0.18 |
| 2025/04/24 | 2,826 | 2,826 | 2,778 | 2,785 | 700 | 0.32 |
| 2025/04/25 | 2,808 | 2,808 | 2,808 | 2,808 | 100 | 0.83 |
| 2025/04/28 | 2,790 | 2,790 | 2,789 | 2,789 | 600 | -0.68 |
| 2025/04/30 | 2,795 | 2,795 | 2,795 | 2,795 | 500 | 0.22 |
| 2025/05/01 | 2,845 | 2,845 | 2,750 | 2,750 | 4,000 | -1.61 |
| 2025/05/02 | 2,757 | 2,863 | 2,730 | 2,750 | 11,200 | 0.00 |
| 2025/05/07 | 2,751 | 2,793 | 2,700 | 2,793 | 1,400 | 1.56 |
| 2025/05/08 | 2,768 | 2,768 | 2,767 | 2,768 | 300 | -0.90 |
| 2025/05/09 | 2,779 | 2,808 | 2,779 | 2,780 | 1,000 | 0.43 |
| 2025/05/12 | 2,808 | 2,899 | 2,808 | 2,899 | 3,200 | 4.28 |
| 2025/05/13 | 2,849 | 2,849 | 2,849 | 2,849 | 200 | -1.72 |
| 2025/05/14 | 2,927 | 2,929 | 2,867 | 2,880 | 800 | 1.09 |
| 2025/05/16 | 2,830 | 2,831 | 2,824 | 2,831 | 400 | -1.70 |
| 2025/05/19 | 2,850 | 2,870 | 2,840 | 2,840 | 400 | 0.32 |
| 2025/05/20 | 2,843 | 2,889 | 2,843 | 2,888 | 400 | 1.69 |
| 2025/05/21 | 2,866 | 2,888 | 2,840 | 2,840 | 700 | -1.66 |
| 2025/05/23 | 2,940 | 2,940 | 2,940 | 2,940 | 100 | 3.52 |
| 2025/05/26 | 2,936 | 2,960 | 2,936 | 2,941 | 1,400 | 0.03 |
| 2025/05/27 | 2,941 | 2,941 | 2,925 | 2,925 | 400 | -0.54 |
| 2025/05/28 | 2,950 | 2,959 | 2,931 | 2,931 | 1,300 | 0.21 |
| 2025/05/29 | 2,950 | 2,950 | 2,933 | 2,941 | 300 | 0.34 |
| 2025/05/30 | 2,927 | 2,941 | 2,912 | 2,941 | 400 | 0.00 |
| 2025/06/03 | 2,931 | 2,931 | 2,931 | 2,931 | 100 | -0.34 |
| 2025/06/04 | 2,968 | 2,980 | 2,968 | 2,980 | 600 | 1.67 |
| 2025/06/05 | 2,930 | 2,931 | 2,926 | 2,930 | 500 | -1.68 |
| 2025/06/06 | 2,930 | 2,930 | 2,930 | 2,930 | 300 | 0.00 |
| 2025/06/09 | 2,930 | 2,966 | 2,930 | 2,966 | 200 | 1.23 |
| 2025/06/10 | 2,966 | 2,966 | 2,966 | 2,966 | 100 | 0.00 |
| 2025/06/11 | 2,942 | 2,944 | 2,942 | 2,944 | 400 | -0.74 |
| 2025/06/12 | 2,944 | 2,944 | 2,940 | 2,940 | 400 | -0.14 |
| 2025/06/13 | 2,940 | 2,940 | 2,940 | 2,940 | 100 | 0.00 |
| 2025/06/16 | 2,913 | 2,913 | 2,900 | 2,900 | 400 | -1.36 |
| 2025/06/17 | 2,850 | 2,898 | 2,840 | 2,898 | 2,100 | -0.07 |
| 2025/06/18 | 2,862 | 2,902 | 2,862 | 2,900 | 1,600 | 0.07 |
| 2025/06/19 | 2,865 | 2,899 | 2,865 | 2,875 | 1,000 | -0.86 |
| 2025/06/20 | 2,870 | 2,875 | 2,870 | 2,875 | 800 | 0.00 |
| 2025/06/23 | 2,900 | 2,901 | 2,900 | 2,900 | 2,400 | 0.87 |
| 2025/06/24 | 2,900 | 3,040 | 2,900 | 3,025 | 7,700 | 4.31 |
| 2025/06/25 | 2,955 | 2,963 | 2,955 | 2,963 | 500 | -2.05 |
| 2025/06/26 | 2,952 | 2,984 | 2,952 | 2,984 | 400 | 0.71 |
| 2025/06/27 | 2,967 | 2,967 | 2,967 | 2,967 | 300 | -0.57 |
| 2025/06/30 | 2,953 | 2,960 | 2,953 | 2,960 | 400 | -0.24 |
| 2025/07/01 | 2,965 | 2,969 | 2,965 | 2,965 | 1,300 | 0.17 |
| 2025/07/02 | 2,922 | 2,975 | 2,922 | 2,975 | 800 | 0.34 |
| 2025/07/03 | 2,951 | 2,951 | 2,951 | 2,951 | 500 | -0.81 |
| 2025/07/04 | 2,929 | 2,953 | 2,929 | 2,953 | 1,900 | 0.07 |
| 2025/07/07 | 2,939 | 2,960 | 2,926 | 2,950 | 3,300 | -0.10 |
| 2025/07/08 | 2,937 | 2,950 | 2,937 | 2,950 | 400 | 0.00 |
| 2025/07/09 | 2,930 | 2,956 | 2,930 | 2,956 | 600 | 0.20 |
| 2025/07/10 | 2,956 | 2,956 | 2,956 | 2,956 | 500 | 0.00 |
| 2025/07/11 | 2,955 | 2,998 | 2,955 | 2,998 | 600 | 1.42 |
| 2025/07/14 | 2,967 | 2,999 | 2,967 | 2,980 | 1,100 | -0.60 |
| 2025/07/15 | 2,961 | 2,961 | 2,961 | 2,961 | 300 | -0.64 |
| 2025/07/16 | 2,961 | 3,095 | 2,961 | 3,095 | 1,900 | 4.53 |
| 2025/07/17 | 3,065 | 3,120 | 2,961 | 2,976 | 14,500 | -3.84 |
| 2025/07/18 | 2,980 | 2,989 | 2,964 | 2,975 | 900 | -0.03 |
| 2025/07/22 | 2,975 | 2,999 | 2,975 | 2,999 | 400 | 0.81 |
| 2025/07/23 | 2,999 | 2,999 | 2,999 | 2,999 | 300 | 0.00 |
| 2025/07/24 | 2,964 | 3,015 | 2,964 | 2,982 | 700 | -0.57 |
| 2025/07/25 | 2,974 | 2,979 | 2,974 | 2,979 | 4,800 | -0.10 |
| 2025/07/28 | 3,000 | 3,005 | 2,963 | 2,996 | 900 | 0.57 |
| 2025/07/29 | 2,977 | 3,000 | 2,977 | 2,985 | 700 | -0.37 |
| 2025/07/30 | 2,982 | 2,986 | 2,977 | 2,986 | 1,000 | 0.03 |
| 2025/07/31 | 2,978 | 2,978 | 2,978 | 2,978 | 300 | -0.27 |
| 2025/08/01 | 2,978 | 3,025 | 2,978 | 3,025 | 600 | 1.58 |
| 2025/08/04 | 3,020 | 3,050 | 3,020 | 3,050 | 600 | 0.83 |
| 2025/08/05 | 3,050 | 3,050 | 3,050 | 3,050 | 1,400 | 0.00 |
| 2025/08/08 | 3,100 | 3,150 | 3,095 | 3,150 | 2,700 | 3.28 |
| 2025/08/12 | 3,150 | 3,370 | 3,150 | 3,370 | 2,000 | 6.98 |
| 2025/08/13 | 3,300 | 3,300 | 3,170 | 3,250 | 1,700 | -3.56 |
| 2025/08/14 | 3,200 | 3,250 | 3,200 | 3,250 | 300 | 0.00 |
| 2025/08/15 | 3,180 | 3,250 | 3,180 | 3,250 | 600 | 0.00 |
| 2025/08/18 | 3,250 | 3,260 | 3,250 | 3,260 | 200 | 0.31 |
| 2025/08/19 | 3,285 | 3,440 | 3,285 | 3,370 | 400 | 3.37 |
| 2025/08/20 | 3,320 | 3,340 | 3,295 | 3,335 | 500 | -1.04 |
| 2025/08/21 | 3,335 | 3,345 | 3,335 | 3,335 | 900 | 0.00 |
| 2025/08/22 | 3,320 | 3,320 | 3,320 | 3,320 | 100 | -0.45 |
| 2025/08/25 | 3,390 | 3,425 | 3,375 | 3,410 | 1,200 | 2.71 |
| 2025/08/28 | 3,410 | 3,430 | 3,360 | 3,400 | 1,200 | -0.29 |
| 2025/08/29 | 3,330 | 3,345 | 3,330 | 3,345 | 700 | -1.62 |
| 2025/09/01 | 3,345 | 3,415 | 3,305 | 3,415 | 1,100 | 2.09 |
| 2025/09/03 | 3,415 | 3,415 | 3,415 | 3,415 | 200 | 0.00 |
| 2025/09/08 | 3,430 | 3,445 | 3,430 | 3,445 | 600 | 0.88 |
| 2025/09/10 | 3,375 | 3,380 | 3,375 | 3,375 | 300 | -2.03 |
| 2025/09/11 | 3,310 | 3,375 | 3,310 | 3,370 | 500 | -0.15 |
| 2025/09/12 | 3,300 | 3,300 | 3,210 | 3,270 | 700 | -2.97 |
| 2025/09/16 | 3,265 | 3,265 | 3,265 | 3,265 | 100 | -0.15 |
| 2025/09/22 | 3,290 | 3,360 | 3,290 | 3,290 | 500 | 0.77 |
| 2025/09/24 | 3,250 | 3,400 | 3,250 | 3,400 | 500 | 3.34 |
| 2025/09/25 | 3,350 | 3,350 | 3,350 | 3,350 | 200 | -1.47 |
| 2025/09/30 | 3,395 | 3,395 | 3,380 | 3,380 | 200 | 0.90 |
| 2025/10/01 | 3,440 | 3,440 | 3,300 | 3,370 | 2,200 | -0.30 |
| 2025/10/02 | 3,380 | 3,560 | 3,380 | 3,560 | 700 | 5.64 |
| 2025/10/03 | 3,560 | 3,560 | 3,560 | 3,560 | 100 | 0.00 |
| 2025/10/06 | 3,490 | 3,580 | 3,420 | 3,580 | 2,900 | 0.56 |
| 2025/10/07 | 3,550 | 3,550 | 3,550 | 3,550 | 400 | -0.84 |
| 2025/10/09 | 3,550 | 3,695 | 3,490 | 3,665 | 1,600 | 3.24 |
| 2025/10/10 | 3,735 | 3,750 | 3,480 | 3,490 | 1,400 | -4.77 |
| 2025/10/14 | 3,435 | 3,435 | 3,415 | 3,420 | 1,000 | -2.01 |
| 2025/10/15 | 3,455 | 3,455 | 3,455 | 3,455 | 100 | 1.02 |
| 2025/10/16 | 3,450 | 3,450 | 3,450 | 3,450 | 100 | -0.14 |
| 2025/10/20 | 3,450 | 3,450 | 3,450 | 3,450 | 100 | 0.00 |
| 2025/10/22 | 3,520 | 3,585 | 3,520 | 3,585 | 200 | 3.91 |
| 2025/10/23 | 3,580 | 3,580 | 3,495 | 3,515 | 1,100 | -1.95 |
| 2025/10/24 | 3,585 | 3,585 | 3,520 | 3,520 | 300 | 0.14 |
| 2025/10/27 | 3,580 | 3,590 | 3,580 | 3,580 | 500 | 1.70 |
| 2025/10/28 | 3,510 | 3,510 | 3,510 | 3,510 | 200 | -1.96 |
| 2025/10/30 | 3,530 | 3,530 | 3,530 | 3,530 | 300 | 0.57 |
| 2025/10/31 | 3,530 | 3,530 | 3,530 | 3,530 | 500 | 0.00 |
| 2025/11/04 | 3,500 | 3,500 | 3,500 | 3,500 | 100 | -0.85 |
| 2025/11/07 | 3,500 | 3,610 | 3,500 | 3,540 | 600 | 1.14 |
| 2025/11/10 | 3,570 | 3,680 | 3,520 | 3,610 | 1,900 | 1.98 |
| 2025/11/11 | 3,540 | 3,605 | 3,540 | 3,605 | 200 | -0.14 |
| 2025/11/13 | 3,535 | 3,550 | 3,535 | 3,550 | 300 | -1.53 |
| 2025/11/14 | 3,480 | 3,490 | 3,420 | 3,435 | 700 | -3.24 |
| 2025/11/17 | 3,505 | 3,505 | 3,505 | 3,505 | 100 | 2.04 |
| 2025/11/25 | 3,515 | 3,535 | 3,515 | 3,535 | 600 | 0.86 |
| 2025/11/26 | 3,510 | 3,680 | 3,510 | 3,555 | 1,700 | 0.57 |
| 2025/11/27 | 3,530 | 3,530 | 3,525 | 3,525 | 300 | -0.84 |
| 2025/12/01 | 3,550 | 3,550 | 3,550 | 3,550 | 200 | 0.71 |
| 2025/12/03 | 3,505 | 3,505 | 3,505 | 3,505 | 200 | -1.27 |
| 2025/12/04 | 3,575 | 3,575 | 3,575 | 3,575 | 100 | 2.00 |
| 2025/12/05 | 3,600 | 3,600 | 3,580 | 3,580 | 400 | 0.14 |
| 2025/12/08 | 3,605 | 3,690 | 3,565 | 3,590 | 1,400 | 0.28 |
| 2025/12/09 | 3,570 | 3,580 | 3,560 | 3,560 | 1,400 | -0.84 |
| 2025/12/10 | 3,540 | 3,580 | 3,540 | 3,580 | 300 | 0.56 |
| 2025/12/11 | 3,720 | 3,925 | 3,720 | 3,910 | 11,400 | 9.22 |
| 2025/12/12 | 4,045 | 4,185 | 3,805 | 3,920 | 5,200 | 0.26 |
| 2025/12/15 | 3,920 | 3,920 | 3,850 | 3,850 | 900 | -1.79 |
| 2025/12/16 | 3,850 | 4,060 | 3,850 | 4,060 | 1,200 | 5.45 |
| 2025/12/17 | 4,060 | 4,060 | 3,860 | 3,860 | 2,200 | -4.93 |
| 2025/12/18 | 3,850 | 3,880 | 3,850 | 3,880 | 400 | 0.52 |
| 2025/12/19 | 3,945 | 4,000 | 3,945 | 3,990 | 400 | 2.84 |
| 2025/12/22 | 3,990 | 4,075 | 3,920 | 4,050 | 1,600 | 1.50 |
| 2025/12/23 | 4,050 | 4,200 | 4,050 | 4,200 | 3,300 | 3.70 |
| 2025/12/24 | 4,190 | 4,215 | 4,120 | 4,205 | 2,000 | 0.12 |
| 2025/12/26 | 4,275 | 4,275 | 4,275 | 4,275 | 100 | 1.66 |
| 2025/12/29 | 4,290 | 4,375 | 4,235 | 4,245 | 1,600 | -0.70 |
| 2025/12/30 | 4,195 | 4,220 | 4,180 | 4,220 | 300 | -0.59 |
| 2026/01/05 | 4,290 | 4,360 | 4,290 | 4,360 | 1,000 | 3.32 |
| 2026/01/06 | 4,360 | 4,360 | 4,290 | 4,290 | 300 | -1.61 |
| 2026/01/07 | 4,360 | 4,360 | 4,360 | 4,360 | 100 | 1.63 |
| 2026/01/08 | 4,365 | 4,365 | 4,355 | 4,355 | 400 | -0.11 |
| 2026/01/09 | 4,360 | 4,360 | 4,355 | 4,360 | 400 | 0.11 |
| 2026/01/13 | 4,380 | 4,380 | 4,240 | 4,240 | 1,300 | -2.75 |
| 2026/01/14 | 4,230 | 4,230 | 4,225 | 4,225 | 300 | -0.35 |
| 2026/01/15 | 4,230 | 4,320 | 4,230 | 4,320 | 600 | 2.25 |
| 2026/01/19 | 4,315 | 4,315 | 4,300 | 4,300 | 300 | -0.46 |
| 2026/01/20 | 4,260 | 4,260 | 4,240 | 4,240 | 400 | -1.40 |
| 2026/01/21 | 4,135 | 4,135 | 4,135 | 4,135 | 500 | -2.48 |
株式分割・株式併合
| 日付 | 内容 |
|---|---|
| 2017/09/27 | 1株 → 0.1株 |