エムティジェネックス 9820
3,470円
(時刻：15:30)
▼ -60円 (-1.69%)
価格情報
| 始値 | 3,525円 |
| 高値 | 3,525円 |
| 安値 | 3,470円 |
| 終値 | 3,470円 |
| 出来高 | 600株 |
| 売買代金 | 2,107,500円 |
| 売り気配 (15:30) | 3,510円 |
| 買い気配 (15:30) | 3,460円 |
| 年初来高値 (2025/10/03) | 3,685円 |
| 年初来安値 (2025/04/07) | 2,348円 |
基本情報
| 銘柄名 | エムティジェネックス |
| 英文銘柄名 | MT GENEX CORP. |
| 時価総額 | 3,810,988,000.0円 |
| 発行済株式総数 | 1,079,600株 |
| 単元株式数 | 100 |
| 業種 | 不動産業 |
| 市場 | スタンダード |
投資指標
| 連結/単体 | 連結 |
| 年度 | 2025/03 |
| EPS | 246.19円 |
| BPS | 3,835.61円 |
| PER | 14.34倍 |
| PBR | 0.92倍 |
| ROE | 6.6% |
| 年間配当金 | 40.00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75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 | 2,519,271,000 円 | 2,287,441,000 円 | 2,600,894,000 円 | 3,117,280,000 円 | 2,487,383,000 円 |
| 経常利益又は経常損失（△） | 557,817,000 円 | 306,715,000 円 | 373,943,000 円 | 447,603,000 円 | 311,098,000 円 |
| 当期純利益又は当期純損失（△） | 346,911,000 円 | 203,639,000 円 | 247,342,000 円 | 299,581,000 円 | 208,251,000 円 |
| 資本金 | 1,072,060,000 円 | 1,072,060,000 円 | 1,072,060,000 円 | 1,072,060,000 円 | 1,072,060,000 円 |
| 純資産額 | 3,250,654,000 円 | 3,410,494,000 円 | 3,615,543,000 円 | 3,871,742,000 円 | 4,034,110,000 円 |
| 総資産額 | 3,673,560,000 円 | 3,877,175,000 円 | 4,127,268,000 円 | 4,462,409,000 円 | 4,539,144,000 円 |
| 従業員数 | 30 人 | 30 人 | 30 人 | 30 人 | 28 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 | 連結 | 246.19 | 3,835.61 | 6.6 | 14.34 | 0.92 | - | - |
| 2025/03 | 単体 | 193.48 | 3,747.94 | - | 18.24 | 0.94 | 1.15 | 40.00 |
| 2025/09 | 中連 | 99.84 | 3,895.52 | - | - | 0.91 | - | - |
| 2025/09 | 中間 | - | - | - | - | - | - | 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 | 14,500 | 0 |
| 2026/01/09 | 0 | 0 | 14,500 | -1,800 |
| 2025/12/26 | 0 | 0 | 16,300 | 1,800 |
| 2025/12/19 | 0 | 0 | 14,500 | 200 |
| 2025/12/12 | 0 | 0 | 14,300 | 400 |
| 2025/12/05 | 0 | 0 | 13,900 | 0 |
| 2025/11/28 | 0 | 0 | 13,900 | 0 |
| 2025/11/21 | 0 | 0 | 13,900 | -200 |
| 2025/11/14 | 0 | 0 | 14,100 | 100 |
| 2025/11/07 | 0 | 0 | 14,000 | 200 |
| 2025/10/31 | 0 | 0 | 13,800 | 0 |
| 2025/10/24 | 0 | 0 | 13,800 | -100 |
| 2025/10/17 | 0 | 0 | 13,900 | 600 |
| 2025/10/10 | 0 | 0 | 13,300 | -600 |
| 2025/10/03 | 0 | 0 | 13,900 | -200 |
| 2025/09/26 | 0 | 0 | 14,100 | 1,500 |
| 2025/09/19 | 0 | 0 | 12,600 | 100 |
| 2025/09/12 | 0 | 0 | 12,500 | -200 |
| 2025/09/05 | 0 | 0 | 12,700 | -500 |
| 2025/08/29 | 0 | 0 | 13,200 | 500 |
| 2025/08/22 | 0 | 0 | 12,700 | -300 |
| 2025/08/15 | 0 | 0 | 13,000 | -100 |
| 2025/08/08 | 0 | 0 | 13,100 | 500 |
| 2025/08/01 | 0 | 0 | 12,600 | 600 |
| 2025/07/25 | 0 | 0 | 12,000 | 500 |
| 2025/07/18 | 0 | 0 | 11,500 | -100 |
| 2025/07/11 | 0 | 0 | 11,600 | 300 |
| 2025/07/04 | 0 | 0 | 11,300 | -100 |
| 2025/06/27 | 0 | 0 | 11,400 | -200 |
| 2025/06/20 | 0 | 0 | 11,600 | 0 |
| 2025/06/13 | 0 | 0 | 11,600 | -500 |
| 2025/06/06 | 0 | 0 | 12,100 | 800 |
| 2025/05/30 | 0 | 0 | 11,300 | 0 |
| 2025/05/23 | 0 | 0 | 11,300 | -800 |
| 2025/05/16 | 0 | 0 | 12,100 | 300 |
| 2025/05/09 | 0 | 0 | 11,800 | -100 |
| 2025/05/02 | 0 | 0 | 11,900 | 0 |
| 2025/04/25 | 0 | 0 | 11,900 | 0 |
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 | 100 | 0 | 100 | 0 | 0 | |||
| 2026/01/20 | 東証 | 100 | 0 | 100 | 0 | 0 | - | - | - |
| 2026/01/19 | 東証 | 100 | 0 | 100 | 0 | 0 | - | - | - |
| 2026/01/16 | 東証 | 100 | 0 | 100 | 0 | 0 | - | - | - |
| 2026/01/15 | 東証 | 100 | 0 | 100 | 0 | 0 | - | - | - |
| 2026/01/14 | 東証 | 100 | 0 | 100 | 0 | 0 | - | - | - |
| 2026/01/13 | 東証 | 100 | 0 | 100 | 0 | 0 | - | - | - |
| 2026/01/09 | 東証 | 100 | 0 | 100 | 0 | 0 | - | - | - |
| 2026/01/08 | 東証 | 100 | 0 | 100 | 0 | 0 | - | - | - |
| 2026/01/07 | 東証 | 200 | 0 | 200 | 0 | 0 | - | - | - |
| 2026/01/06 | 東証 | 200 | 0 | 200 | 0 | 0 | - | - | - |
| 2026/01/05 | 東証 | 200 | 0 | 200 | 0 | 0 | - | - | - |
| 2025/12/30 | 東証 | 200 | 0 | 200 | 0 | 0 | - | - | - |
| 2025/12/29 | 東証 | 200 | 0 | 200 | 0 | 0 | - | - | - |
| 2025/12/26 | 東証 | 200 | 0 | 200 | 0 | 0 | - | - | - |
| 2025/12/25 | 東証 | 200 | 0 | 200 | 0 | 0 | - | - | - |
| 2025/12/24 | 東証 | 200 | 0 | 200 | 0 | 0 | - | - | - |
| 2025/12/23 | 東証 | 200 | 0 | 200 | 0 | 0 | - | - | - |
| 2025/12/22 | 東証 | 200 | 0 | 200 | 0 | 0 | - | - | - |
| 2025/12/19 | 東証 | 2,700 | 0 | 2,700 | 0 | 0 | - | - | - |
| 2025/12/18 | 東証 | 2,700 | 0 | 2,700 | 0 | 0 | - | - | - |
| 2025/12/17 | 東証 | 200 | 0 | 200 | 0 | 0 | - | - | - |
| 2025/12/16 | 東証 | 200 | 0 | 200 | 0 | 0 | - | - | - |
| 2025/12/15 | 東証 | 200 | 0 | 200 | 0 | 0 | - | - | - |
| 2025/12/12 | 東証 | 200 | 0 | 200 | 0 | 0 | - | - | - |
| 2025/12/11 | 東証 | 200 | 0 | 200 | 0 | 0 | - | - | - |
| 2025/12/10 | 東証 | 200 | 0 | 200 | 0 | 0 | - | - | - |
| 2025/12/09 | 東証 | 200 | 0 | 200 | 0 | 0 | - | - | - |
| 2025/12/08 | 東証 | 200 | 0 | 200 | 0 | 0 | - | - | - |
| 2025/12/05 | 東証 | 200 | 0 | 200 | 0 | 0 | - | - | - |
詳細チャートへ
適時開示情報
| 日付 | 表題 |
|---|---|
| 2025年11月07日 15時30分 | 2026年３月期第２四半期（中間期）決算短信〔日本基準〕(連結) |
| 2025年11月06日 12時30分 | 業績予想の修正に関するお知らせ |
| 2025年08月08日 15時30分 | 2026年３月期第１四半期決算短信〔日本基準〕(連結) |
| 2025年06月30日 10時00分 | 支配株主等に関する事項について |
| 2025年05月15日 17時00分 | 親会社等の決算に関するお知らせ |
| 2025年05月12日 15時30分 | 2025年３月期 決算短信〔日本基準〕（連結） |
| 2025年05月09日 15時00分 | 業績予想の修正に関するお知らせ |
| 2025年02月07日 15時30分 | 2025年３月期第３四半期決算短信〔日本基準〕(連結) |
| 2024年11月08日 15時30分 | 2025年３月期第２四半期（中間期）決算短信〔日本基準〕(連結) |
| 2024年11月08日 15時30分 | 第２四半期連結業績予想と実績値の差異に関するお知らせ |
| 2024年08月09日 15時00分 | 2025年３月期第１四半期決算短信〔日本基準〕(連結) |
| 2024年06月28日 12時00分 | 支配株主等に関する事項について |
| 2024年05月20日 11時30分 | （訂正）「2024年３月期決算短信〔日本基準〕（連結）」の一部訂正に関するお知らせ |
| 2024年05月16日 16時30分 | 親会社等の決算に関するお知らせ |
| 2024年05月13日 15時00分 | 2024年3月期 決算短信〔日本基準〕（連結） |
| 2024年05月13日 15時00分 | 通期連結業績予想と実績値の差異に関するお知らせ |
| 2024年02月09日 15時00分 | 2024年3月期第3四半期決算短信〔日本基準〕（連結） |
EDINET
| 提出日時 | 書類説明 |
|---|---|
| 2025年11月07日 15時40分 | 確認書 |
| 2025年11月07日 15時38分 | 半期報告書－第76期(2025/04/01－2026/03/31) |
| 2025年06月25日 13時48分 | 臨時報告書 |
| 2025年06月25日 13時45分 | 確認書 |
| 2025年06月25日 13時43分 | 有価証券報告書－第75期(2024/04/01－2025/03/31) |
| 2025年06月25日 13時37分 | 内部統制報告書－第75期(2024/04/01－2025/03/31) |
| 2024年11月08日 15時39分 | 確認書 |
| 2024年11月08日 15時37分 | 半期報告書－第75期(2024/04/01－2025/03/31) |
| 2024年06月26日 14時29分 | 確認書 |
| 2024年06月26日 14時29分 | 有価証券報告書－第74期(2023/04/01－2024/03/31) |
| 2024年06月26日 14時21分 | 臨時報告書 |
| 2024年06月26日 14時14分 | 内部統制報告書－第74期(2023/04/01－2024/03/31) |
| 2024年02月09日 15時29分 | 確認書 |
| 2024年02月09日 15時27分 | 四半期報告書－第74期第3四半期(2023/10/01－2023/12/31) |
企業概要
| 会社名 | エムティジェネックス株式会社 |
| 会社名（英文） | MT GENEX CORPORATION |
| 会社名（カナ） | エムティジェネックスカブシキガイシャ |
| 本店所在地 | 港区虎ノ門５丁目１３番１号 |
| 業種 | 不動産業 |
| 連結有無 | 有 |
| 決算日 | 3月31日 |
| 証券コード | 98200 |
| EDINETコード | E02740 |
| ISINコード | JP3297300000 |
| 法人番号 | 4010401039616 |
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 | 2,701 | 2,701 | 2,701 | 2,701 | 100 | - |
| 2024/07/30 | 2,849 | 2,849 | 2,670 | 2,670 | 1,300 | -1.15 |
| 2024/07/31 | 2,673 | 2,770 | 2,673 | 2,710 | 600 | 1.50 |
| 2024/08/01 | 2,710 | 2,710 | 2,710 | 2,710 | 100 | 0.00 |
| 2024/08/02 | 2,671 | 2,671 | 2,598 | 2,640 | 3,100 | -2.58 |
| 2024/08/05 | 2,556 | 2,606 | 2,201 | 2,201 | 6,700 | -16.63 |
| 2024/08/06 | 2,151 | 2,336 | 2,151 | 2,336 | 600 | 6.13 |
| 2024/08/07 | 2,301 | 2,399 | 2,300 | 2,399 | 1,100 | 2.70 |
| 2024/08/09 | 2,446 | 2,640 | 2,446 | 2,535 | 800 | 5.67 |
| 2024/08/13 | 2,570 | 2,570 | 2,570 | 2,570 | 200 | 1.38 |
| 2024/08/15 | 2,570 | 2,570 | 2,570 | 2,570 | 100 | 0.00 |
| 2024/08/16 | 2,570 | 2,570 | 2,570 | 2,570 | 100 | 0.00 |
| 2024/08/19 | 2,520 | 2,582 | 2,520 | 2,582 | 500 | 0.47 |
| 2024/08/21 | 2,532 | 2,563 | 2,532 | 2,563 | 200 | -0.74 |
| 2024/08/22 | 2,563 | 2,571 | 2,487 | 2,487 | 800 | -2.97 |
| 2024/08/23 | 2,504 | 2,504 | 2,504 | 2,504 | 100 | 0.68 |
| 2024/08/26 | 2,480 | 2,512 | 2,480 | 2,512 | 400 | 0.32 |
| 2024/08/27 | 2,512 | 2,512 | 2,512 | 2,512 | 100 | 0.00 |
| 2024/08/28 | 2,512 | 2,540 | 2,500 | 2,540 | 500 | 1.11 |
| 2024/08/29 | 2,500 | 2,500 | 2,484 | 2,484 | 200 | -2.20 |
| 2024/08/30 | 2,481 | 2,577 | 2,468 | 2,546 | 600 | 2.50 |
| 2024/09/02 | 2,496 | 2,555 | 2,455 | 2,555 | 500 | 0.35 |
| 2024/09/03 | 2,555 | 2,555 | 2,555 | 2,555 | 100 | 0.00 |
| 2024/09/05 | 2,513 | 2,513 | 2,513 | 2,513 | 100 | -1.64 |
| 2024/09/06 | 2,497 | 2,520 | 2,497 | 2,513 | 300 | 0.00 |
| 2024/09/11 | 2,513 | 2,513 | 2,513 | 2,513 | 100 | 0.00 |
| 2024/09/17 | 2,513 | 2,513 | 2,513 | 2,513 | 300 | 0.00 |
| 2024/09/24 | 2,513 | 2,513 | 2,512 | 2,512 | 700 | -0.04 |
| 2024/09/25 | 2,481 | 2,481 | 2,481 | 2,481 | 100 | -1.23 |
| 2024/09/26 | 2,500 | 2,500 | 2,500 | 2,500 | 100 | 0.77 |
| 2024/09/30 | 2,497 | 2,497 | 2,447 | 2,447 | 200 | -2.12 |
| 2024/10/01 | 2,493 | 2,493 | 2,400 | 2,429 | 1,300 | -0.74 |
| 2024/10/02 | 2,431 | 2,431 | 2,431 | 2,431 | 200 | 0.08 |
| 2024/10/08 | 2,490 | 2,490 | 2,490 | 2,490 | 100 | 2.43 |
| 2024/10/09 | 2,490 | 2,490 | 2,489 | 2,489 | 700 | -0.04 |
| 2024/10/11 | 2,489 | 2,489 | 2,470 | 2,470 | 200 | -0.76 |
| 2024/10/15 | 2,470 | 2,470 | 2,470 | 2,470 | 500 | 0.00 |
| 2024/10/16 | 2,470 | 2,470 | 2,421 | 2,421 | 300 | -1.98 |
| 2024/10/17 | 2,425 | 2,425 | 2,425 | 2,425 | 100 | 0.17 |
| 2024/10/18 | 2,426 | 2,445 | 2,426 | 2,445 | 300 | 0.82 |
| 2024/10/21 | 2,446 | 2,484 | 2,446 | 2,480 | 300 | 1.43 |
| 2024/10/22 | 2,480 | 2,480 | 2,472 | 2,472 | 300 | -0.32 |
| 2024/10/23 | 2,433 | 2,433 | 2,422 | 2,422 | 400 | -2.02 |
| 2024/10/24 | 2,411 | 2,422 | 2,411 | 2,412 | 600 | -0.41 |
| 2024/10/25 | 2,412 | 2,412 | 2,412 | 2,412 | 200 | 0.00 |
| 2024/10/28 | 2,462 | 2,478 | 2,454 | 2,454 | 400 | 1.74 |
| 2024/10/29 | 2,478 | 2,478 | 2,477 | 2,478 | 600 | 0.98 |
| 2024/10/30 | 2,432 | 2,477 | 2,432 | 2,477 | 1,100 | -0.04 |
| 2024/10/31 | 2,472 | 2,472 | 2,471 | 2,471 | 700 | -0.24 |
| 2024/11/01 | 2,466 | 2,466 | 2,466 | 2,466 | 100 | -0.20 |
| 2024/11/05 | 2,436 | 2,436 | 2,436 | 2,436 | 200 | -1.22 |
| 2024/11/06 | 2,435 | 2,435 | 2,435 | 2,435 | 100 | -0.04 |
| 2024/11/07 | 2,440 | 2,440 | 2,440 | 2,440 | 200 | 0.21 |
| 2024/11/08 | 2,450 | 2,464 | 2,441 | 2,441 | 600 | 0.04 |
| 2024/11/11 | 2,441 | 2,441 | 2,441 | 2,441 | 300 | 0.00 |
| 2024/11/12 | 2,441 | 2,441 | 2,441 | 2,441 | 400 | 0.00 |
| 2024/11/13 | 2,443 | 2,443 | 2,443 | 2,443 | 100 | 0.08 |
| 2024/11/14 | 2,441 | 2,442 | 2,441 | 2,442 | 1,600 | -0.04 |
| 2024/11/15 | 2,441 | 2,442 | 2,441 | 2,442 | 400 | 0.00 |
| 2024/11/18 | 2,442 | 2,442 | 2,442 | 2,442 | 200 | 0.00 |
| 2024/11/21 | 2,447 | 2,465 | 2,444 | 2,465 | 400 | 0.94 |
| 2024/11/22 | 2,445 | 2,466 | 2,445 | 2,466 | 500 | 0.04 |
| 2024/11/25 | 2,467 | 2,482 | 2,467 | 2,467 | 700 | 0.04 |
| 2024/11/27 | 2,499 | 2,587 | 2,486 | 2,587 | 2,000 | 4.86 |
| 2024/11/28 | 2,534 | 2,579 | 2,534 | 2,579 | 1,500 | -0.31 |
| 2024/11/29 | 2,579 | 2,579 | 2,579 | 2,579 | 100 | 0.00 |
| 2024/12/02 | 2,655 | 2,655 | 2,639 | 2,639 | 1,900 | 2.33 |
| 2024/12/03 | 2,639 | 2,639 | 2,639 | 2,639 | 100 | 0.00 |
| 2024/12/04 | 2,590 | 2,633 | 2,590 | 2,633 | 1,200 | -0.23 |
| 2024/12/06 | 2,627 | 2,627 | 2,611 | 2,611 | 200 | -0.84 |
| 2024/12/09 | 2,561 | 2,613 | 2,561 | 2,613 | 300 | 0.08 |
| 2024/12/10 | 2,640 | 2,640 | 2,639 | 2,639 | 2,400 | 1.00 |
| 2024/12/11 | 2,635 | 2,635 | 2,585 | 2,585 | 300 | -2.05 |
| 2024/12/12 | 2,556 | 2,567 | 2,551 | 2,567 | 700 | -0.70 |
| 2024/12/13 | 2,517 | 2,594 | 2,517 | 2,594 | 200 | 1.05 |
| 2024/12/16 | 2,596 | 2,596 | 2,595 | 2,595 | 300 | 0.04 |
| 2024/12/17 | 2,634 | 2,670 | 2,633 | 2,670 | 900 | 2.89 |
| 2024/12/18 | 2,620 | 2,620 | 2,620 | 2,620 | 100 | -1.87 |
| 2024/12/19 | 2,602 | 2,617 | 2,602 | 2,617 | 500 | -0.11 |
| 2024/12/20 | 2,609 | 2,609 | 2,606 | 2,606 | 900 | -0.42 |
| 2024/12/23 | 2,556 | 2,587 | 2,533 | 2,533 | 1,100 | -2.80 |
| 2024/12/24 | 2,555 | 2,578 | 2,555 | 2,578 | 1,000 | 1.78 |
| 2024/12/25 | 2,550 | 2,550 | 2,511 | 2,517 | 900 | -2.37 |
| 2024/12/26 | 2,512 | 2,515 | 2,512 | 2,515 | 500 | -0.08 |
| 2024/12/27 | 2,517 | 2,517 | 2,517 | 2,517 | 200 | 0.08 |
| 2024/12/30 | 2,521 | 2,521 | 2,521 | 2,521 | 100 | 0.16 |
| 2025/01/06 | 2,523 | 2,573 | 2,523 | 2,573 | 600 | 2.06 |
| 2025/01/07 | 2,573 | 2,573 | 2,573 | 2,573 | 400 | 0.00 |
| 2025/01/08 | 2,570 | 2,570 | 2,528 | 2,528 | 300 | -1.75 |
| 2025/01/09 | 2,525 | 2,525 | 2,525 | 2,525 | 100 | -0.12 |
| 2025/01/10 | 2,522 | 2,524 | 2,522 | 2,524 | 200 | -0.04 |
| 2025/01/14 | 2,524 | 2,524 | 2,524 | 2,524 | 300 | 0.00 |
| 2025/01/15 | 2,523 | 2,523 | 2,523 | 2,523 | 200 | -0.04 |
| 2025/01/16 | 2,523 | 2,523 | 2,523 | 2,523 | 100 | 0.00 |
| 2025/01/17 | 2,523 | 2,573 | 2,523 | 2,573 | 1,000 | 1.98 |
| 2025/01/20 | 2,573 | 2,573 | 2,573 | 2,573 | 200 | 0.00 |
| 2025/01/23 | 2,573 | 2,573 | 2,573 | 2,573 | 100 | 0.00 |
| 2025/01/24 | 2,573 | 2,573 | 2,573 | 2,573 | 100 | 0.00 |
| 2025/01/28 | 2,573 | 2,573 | 2,573 | 2,573 | 1,000 | 0.00 |
| 2025/01/29 | 2,573 | 2,573 | 2,573 | 2,573 | 100 | 0.00 |
| 2025/01/30 | 2,573 | 2,573 | 2,537 | 2,537 | 200 | -1.40 |
| 2025/02/03 | 2,539 | 2,573 | 2,539 | 2,573 | 500 | 1.42 |
| 2025/02/07 | 2,673 | 2,673 | 2,600 | 2,600 | 500 | 1.05 |
| 2025/02/13 | 2,550 | 2,550 | 2,539 | 2,539 | 700 | -2.35 |
| 2025/02/14 | 2,539 | 2,539 | 2,539 | 2,539 | 100 | 0.00 |
| 2025/02/17 | 2,540 | 2,551 | 2,540 | 2,540 | 800 | 0.04 |
| 2025/02/18 | 2,541 | 2,541 | 2,541 | 2,541 | 400 | 0.04 |
| 2025/02/19 | 2,500 | 2,571 | 2,500 | 2,571 | 1,100 | 1.18 |
| 2025/02/20 | 2,521 | 2,521 | 2,506 | 2,508 | 500 | -2.45 |
| 2025/02/21 | 2,558 | 2,558 | 2,532 | 2,532 | 200 | 0.96 |
| 2025/02/26 | 2,503 | 2,528 | 2,500 | 2,528 | 1,000 | -0.16 |
| 2025/02/27 | 2,508 | 2,508 | 2,508 | 2,508 | 100 | -0.79 |
| 2025/02/28 | 2,520 | 2,520 | 2,515 | 2,515 | 700 | 0.28 |
| 2025/03/03 | 2,500 | 2,500 | 2,500 | 2,500 | 100 | -0.60 |
| 2025/03/04 | 2,510 | 2,510 | 2,510 | 2,510 | 300 | 0.40 |
| 2025/03/06 | 2,540 | 2,540 | 2,525 | 2,525 | 200 | 0.60 |
| 2025/03/07 | 2,559 | 2,559 | 2,520 | 2,520 | 400 | -0.20 |
| 2025/03/10 | 2,521 | 2,522 | 2,521 | 2,522 | 200 | 0.08 |
| 2025/03/11 | 2,524 | 2,524 | 2,523 | 2,523 | 200 | 0.04 |
| 2025/03/13 | 2,514 | 2,514 | 2,514 | 2,514 | 100 | -0.36 |
| 2025/03/14 | 2,513 | 2,513 | 2,512 | 2,512 | 400 | -0.08 |
| 2025/03/17 | 2,521 | 2,521 | 2,521 | 2,521 | 100 | 0.36 |
| 2025/03/18 | 2,522 | 2,522 | 2,521 | 2,521 | 500 | 0.00 |
| 2025/03/19 | 2,521 | 2,521 | 2,521 | 2,521 | 200 | 0.00 |
| 2025/03/21 | 2,549 | 2,549 | 2,544 | 2,544 | 200 | 0.91 |
| 2025/03/24 | 2,548 | 2,553 | 2,548 | 2,553 | 700 | 0.35 |
| 2025/03/25 | 2,569 | 2,569 | 2,569 | 2,569 | 100 | 0.63 |
| 2025/03/26 | 2,535 | 2,535 | 2,535 | 2,535 | 100 | -1.32 |
| 2025/03/27 | 2,532 | 2,532 | 2,532 | 2,532 | 100 | -0.12 |
| 2025/03/28 | 2,529 | 2,530 | 2,529 | 2,530 | 300 | -0.08 |
| 2025/03/31 | 2,510 | 2,510 | 2,506 | 2,506 | 300 | -0.95 |
| 2025/04/01 | 2,506 | 2,506 | 2,506 | 2,506 | 300 | 0.00 |
| 2025/04/02 | 2,508 | 2,508 | 2,508 | 2,508 | 600 | 0.08 |
| 2025/04/03 | 2,508 | 2,546 | 2,500 | 2,507 | 2,300 | -0.04 |
| 2025/04/04 | 2,550 | 2,550 | 2,548 | 2,548 | 200 | 1.64 |
| 2025/04/07 | 2,348 | 2,348 | 2,348 | 2,348 | 300 | -7.85 |
| 2025/04/09 | 2,354 | 2,357 | 2,354 | 2,356 | 400 | 0.34 |
| 2025/04/10 | 2,369 | 2,369 | 2,369 | 2,369 | 100 | 0.55 |
| 2025/04/14 | 2,385 | 2,386 | 2,385 | 2,386 | 200 | 0.72 |
| 2025/04/16 | 2,408 | 2,458 | 2,408 | 2,458 | 1,000 | 3.02 |
| 2025/04/18 | 2,489 | 2,489 | 2,454 | 2,454 | 300 | -0.16 |
| 2025/04/21 | 2,454 | 2,454 | 2,454 | 2,454 | 100 | 0.00 |
| 2025/04/22 | 2,454 | 2,454 | 2,454 | 2,454 | 300 | 0.00 |
| 2025/04/23 | 2,480 | 2,480 | 2,459 | 2,459 | 200 | 0.20 |
| 2025/04/24 | 2,505 | 2,505 | 2,505 | 2,505 | 100 | 1.87 |
| 2025/04/30 | 2,508 | 2,640 | 2,508 | 2,640 | 600 | 5.39 |
| 2025/05/01 | 2,632 | 2,632 | 2,632 | 2,632 | 100 | -0.30 |
| 2025/05/02 | 2,590 | 2,590 | 2,590 | 2,590 | 1,600 | -1.60 |
| 2025/05/07 | 2,586 | 2,586 | 2,585 | 2,585 | 700 | -0.19 |
| 2025/05/09 | 2,626 | 2,626 | 2,526 | 2,526 | 200 | -2.28 |
| 2025/05/12 | 2,570 | 2,640 | 2,570 | 2,600 | 700 | 2.93 |
| 2025/05/13 | 2,640 | 2,760 | 2,640 | 2,760 | 6,600 | 6.15 |
| 2025/05/14 | 2,750 | 2,824 | 2,750 | 2,824 | 2,800 | 2.32 |
| 2025/05/15 | 2,825 | 2,829 | 2,825 | 2,825 | 1,100 | 0.04 |
| 2025/05/16 | 2,775 | 2,798 | 2,775 | 2,798 | 500 | -0.96 |
| 2025/05/19 | 2,790 | 2,798 | 2,790 | 2,794 | 500 | -0.14 |
| 2025/05/20 | 2,798 | 2,850 | 2,798 | 2,847 | 1,400 | 1.90 |
| 2025/05/21 | 2,847 | 2,890 | 2,847 | 2,890 | 1,600 | 1.51 |
| 2025/05/22 | 2,939 | 2,993 | 2,924 | 2,948 | 3,000 | 2.01 |
| 2025/05/23 | 2,898 | 2,900 | 2,806 | 2,900 | 600 | -1.63 |
| 2025/05/26 | 2,948 | 2,948 | 2,902 | 2,937 | 1,200 | 1.28 |
| 2025/05/27 | 2,931 | 2,945 | 2,845 | 2,944 | 5,000 | 0.24 |
| 2025/05/28 | 2,951 | 2,951 | 2,951 | 2,951 | 200 | 0.24 |
| 2025/05/30 | 2,951 | 2,991 | 2,951 | 2,991 | 800 | 1.36 |
| 2025/06/02 | 2,998 | 3,000 | 2,951 | 3,000 | 3,000 | 0.30 |
| 2025/06/03 | 3,000 | 3,050 | 3,000 | 3,050 | 400 | 1.67 |
| 2025/06/04 | 3,050 | 3,050 | 3,025 | 3,025 | 700 | -0.82 |
| 2025/06/05 | 3,060 | 3,060 | 3,060 | 3,060 | 300 | 1.16 |
| 2025/06/06 | 3,010 | 3,045 | 3,010 | 3,045 | 500 | -0.49 |
| 2025/06/09 | 3,045 | 3,045 | 3,020 | 3,020 | 500 | -0.82 |
| 2025/06/10 | 3,015 | 3,015 | 3,000 | 3,000 | 600 | -0.66 |
| 2025/06/11 | 2,930 | 3,000 | 2,930 | 3,000 | 800 | 0.00 |
| 2025/06/12 | 3,050 | 3,050 | 3,050 | 3,050 | 100 | 1.67 |
| 2025/06/13 | 3,000 | 3,040 | 2,995 | 3,040 | 1,100 | -0.33 |
| 2025/06/17 | 2,996 | 2,996 | 2,996 | 2,996 | 100 | -1.45 |
| 2025/06/18 | 2,996 | 2,996 | 2,995 | 2,996 | 600 | 0.00 |
| 2025/06/19 | 2,987 | 2,987 | 2,987 | 2,987 | 100 | -0.30 |
| 2025/06/26 | 2,937 | 3,000 | 2,892 | 2,998 | 500 | 0.37 |
| 2025/06/27 | 3,050 | 3,050 | 3,000 | 3,000 | 200 | 0.07 |
| 2025/06/30 | 3,000 | 3,000 | 3,000 | 3,000 | 500 | 0.00 |
| 2025/07/01 | 3,000 | 3,000 | 3,000 | 3,000 | 900 | 0.00 |
| 2025/07/02 | 2,930 | 2,930 | 2,930 | 2,930 | 100 | -2.33 |
| 2025/07/03 | 2,880 | 2,880 | 2,880 | 2,880 | 200 | -1.71 |
| 2025/07/07 | 2,830 | 2,999 | 2,830 | 2,998 | 500 | 4.10 |
| 2025/07/08 | 2,999 | 3,000 | 2,998 | 3,000 | 3,600 | 0.07 |
| 2025/07/09 | 3,000 | 3,000 | 2,995 | 2,995 | 600 | -0.17 |
| 2025/07/10 | 3,040 | 3,040 | 3,040 | 3,040 | 100 | 1.50 |
| 2025/07/14 | 3,000 | 3,000 | 3,000 | 3,000 | 100 | -1.32 |
| 2025/07/15 | 2,930 | 2,930 | 2,930 | 2,930 | 100 | -2.33 |
| 2025/07/18 | 2,991 | 2,998 | 2,930 | 2,998 | 500 | 2.32 |
| 2025/07/22 | 3,000 | 3,000 | 3,000 | 3,000 | 400 | 0.07 |
| 2025/07/23 | 3,000 | 3,030 | 3,000 | 3,000 | 1,600 | 0.00 |
| 2025/07/24 | 3,000 | 3,000 | 3,000 | 3,000 | 200 | 0.00 |
| 2025/07/25 | 3,000 | 3,000 | 3,000 | 3,000 | 100 | 0.00 |
| 2025/07/28 | 3,040 | 3,040 | 2,997 | 2,997 | 200 | -0.10 |
| 2025/07/29 | 2,962 | 3,015 | 2,962 | 3,010 | 400 | 0.43 |
| 2025/07/30 | 3,000 | 3,065 | 3,000 | 3,065 | 2,100 | 1.83 |
| 2025/07/31 | 3,100 | 3,225 | 3,100 | 3,160 | 1,200 | 3.10 |
| 2025/08/01 | 3,150 | 3,150 | 3,145 | 3,145 | 400 | -0.47 |
| 2025/08/04 | 3,125 | 3,125 | 3,115 | 3,125 | 700 | -0.64 |
| 2025/08/05 | 3,075 | 3,075 | 3,075 | 3,075 | 200 | -1.60 |
| 2025/08/07 | 3,125 | 3,125 | 3,125 | 3,125 | 200 | 1.63 |
| 2025/08/08 | 3,125 | 3,210 | 3,065 | 3,065 | 1,300 | -1.92 |
| 2025/08/12 | 3,010 | 3,145 | 3,010 | 3,145 | 900 | 2.61 |
| 2025/08/13 | 3,080 | 3,180 | 3,080 | 3,180 | 600 | 1.11 |
| 2025/08/14 | 3,125 | 3,125 | 3,055 | 3,055 | 500 | -3.93 |
| 2025/08/15 | 3,125 | 3,135 | 3,110 | 3,110 | 600 | 1.80 |
| 2025/08/18 | 3,110 | 3,185 | 3,110 | 3,135 | 500 | 0.80 |
| 2025/08/19 | 3,205 | 3,205 | 3,205 | 3,205 | 200 | 2.23 |
| 2025/08/20 | 3,200 | 3,200 | 3,200 | 3,200 | 600 | -0.16 |
| 2025/08/21 | 3,200 | 3,200 | 3,145 | 3,145 | 1,000 | -1.72 |
| 2025/08/22 | 3,125 | 3,125 | 3,125 | 3,125 | 200 | -0.64 |
| 2025/08/25 | 3,180 | 3,300 | 3,180 | 3,300 | 2,500 | 5.60 |
| 2025/08/26 | 3,290 | 3,290 | 3,290 | 3,290 | 200 | -0.30 |
| 2025/08/27 | 3,285 | 3,315 | 3,280 | 3,315 | 1,900 | 0.76 |
| 2025/08/28 | 3,305 | 3,305 | 3,230 | 3,230 | 600 | -2.56 |
| 2025/08/29 | 3,220 | 3,220 | 3,220 | 3,220 | 300 | -0.31 |
| 2025/09/01 | 3,290 | 3,325 | 3,290 | 3,325 | 500 | 3.26 |
| 2025/09/02 | 3,350 | 3,350 | 3,350 | 3,350 | 900 | 0.75 |
| 2025/09/03 | 3,350 | 3,350 | 3,295 | 3,300 | 500 | -1.49 |
| 2025/09/04 | 3,345 | 3,345 | 3,345 | 3,345 | 200 | 1.36 |
| 2025/09/05 | 3,285 | 3,345 | 3,230 | 3,260 | 800 | -2.54 |
| 2025/09/08 | 3,260 | 3,275 | 3,260 | 3,265 | 300 | 0.15 |
| 2025/09/09 | 3,290 | 3,320 | 3,290 | 3,305 | 600 | 1.23 |
| 2025/09/10 | 3,300 | 3,360 | 3,300 | 3,360 | 600 | 1.66 |
| 2025/09/11 | 3,360 | 3,360 | 3,310 | 3,310 | 400 | -1.49 |
| 2025/09/12 | 3,265 | 3,265 | 3,260 | 3,260 | 700 | -1.51 |
| 2025/09/16 | 3,260 | 3,265 | 3,250 | 3,265 | 500 | 0.15 |
| 2025/09/17 | 3,220 | 3,220 | 3,210 | 3,210 | 400 | -1.68 |
| 2025/09/18 | 3,210 | 3,245 | 3,210 | 3,245 | 200 | 1.09 |
| 2025/09/19 | 3,300 | 3,300 | 3,220 | 3,255 | 600 | 0.31 |
| 2025/09/22 | 3,260 | 3,315 | 3,240 | 3,240 | 1,400 | -0.46 |
| 2025/09/24 | 3,240 | 3,380 | 3,240 | 3,365 | 2,600 | 3.86 |
| 2025/09/25 | 3,360 | 3,375 | 3,340 | 3,340 | 800 | -0.74 |
| 2025/09/26 | 3,330 | 3,370 | 3,330 | 3,370 | 1,300 | 0.90 |
| 2025/09/29 | 3,375 | 3,500 | 3,375 | 3,460 | 1,200 | 2.67 |
| 2025/09/30 | 3,490 | 3,490 | 3,460 | 3,480 | 1,200 | 0.58 |
| 2025/10/01 | 3,480 | 3,545 | 3,460 | 3,490 | 1,900 | 0.29 |
| 2025/10/02 | 3,505 | 3,625 | 3,500 | 3,625 | 2,000 | 3.87 |
| 2025/10/03 | 3,635 | 3,685 | 3,550 | 3,575 | 2,700 | -1.38 |
| 2025/10/06 | 3,645 | 3,680 | 3,480 | 3,590 | 1,400 | 0.42 |
| 2025/10/07 | 3,520 | 3,550 | 3,470 | 3,520 | 800 | -1.95 |
| 2025/10/08 | 3,480 | 3,500 | 3,445 | 3,495 | 1,000 | -0.71 |
| 2025/10/09 | 3,425 | 3,475 | 3,425 | 3,445 | 900 | -1.43 |
| 2025/10/10 | 3,375 | 3,410 | 3,345 | 3,365 | 1,200 | -2.32 |
| 2025/10/14 | 3,310 | 3,385 | 3,310 | 3,355 | 1,000 | -0.30 |
| 2025/10/15 | 3,425 | 3,425 | 3,425 | 3,425 | 700 | 2.09 |
| 2025/10/16 | 3,495 | 3,525 | 3,455 | 3,455 | 900 | 0.88 |
| 2025/10/17 | 3,455 | 3,560 | 3,455 | 3,480 | 500 | 0.72 |
| 2025/10/20 | 3,600 | 3,645 | 3,385 | 3,595 | 2,200 | 3.30 |
| 2025/10/21 | 3,525 | 3,545 | 3,480 | 3,545 | 2,700 | -1.39 |
| 2025/10/22 | 3,490 | 3,620 | 3,480 | 3,590 | 900 | 1.27 |
| 2025/10/23 | 3,590 | 3,590 | 3,565 | 3,565 | 1,600 | -0.70 |
| 2025/10/24 | 3,545 | 3,565 | 3,460 | 3,545 | 900 | -0.56 |
| 2025/10/27 | 3,480 | 3,570 | 3,480 | 3,500 | 3,700 | -1.27 |
| 2025/10/28 | 3,430 | 3,500 | 3,430 | 3,500 | 1,300 | 0.00 |
| 2025/10/29 | 3,530 | 3,530 | 3,520 | 3,520 | 400 | 0.57 |
| 2025/10/31 | 3,450 | 3,535 | 3,450 | 3,535 | 400 | 0.43 |
| 2025/11/04 | 3,540 | 3,540 | 3,500 | 3,540 | 1,500 | 0.14 |
| 2025/11/05 | 3,500 | 3,500 | 3,500 | 3,500 | 100 | -1.13 |
| 2025/11/06 | 3,570 | 3,580 | 3,455 | 3,455 | 1,400 | -1.29 |
| 2025/11/07 | 3,420 | 3,585 | 3,400 | 3,585 | 1,700 | 3.76 |
| 2025/11/10 | 3,445 | 3,545 | 3,445 | 3,540 | 600 | -1.26 |
| 2025/11/11 | 3,470 | 3,500 | 3,450 | 3,450 | 1,000 | -2.54 |
| 2025/11/12 | 3,445 | 3,500 | 3,445 | 3,500 | 600 | 1.45 |
| 2025/11/13 | 3,500 | 3,505 | 3,500 | 3,505 | 1,300 | 0.14 |
| 2025/11/14 | 3,490 | 3,490 | 3,430 | 3,430 | 200 | -2.14 |
| 2025/11/17 | 3,400 | 3,485 | 3,400 | 3,470 | 1,100 | 1.17 |
| 2025/11/18 | 3,470 | 3,480 | 3,405 | 3,425 | 3,600 | -1.30 |
| 2025/11/19 | 3,450 | 3,470 | 3,450 | 3,465 | 300 | 1.17 |
| 2025/11/20 | 3,400 | 3,470 | 3,400 | 3,420 | 1,000 | -1.30 |
| 2025/11/21 | 3,395 | 3,460 | 3,395 | 3,415 | 600 | -0.15 |
| 2025/11/25 | 3,410 | 3,410 | 3,410 | 3,410 | 300 | -0.15 |
| 2025/11/26 | 3,410 | 3,410 | 3,410 | 3,410 | 100 | 0.00 |
| 2025/11/27 | 3,500 | 3,500 | 3,470 | 3,470 | 300 | 1.76 |
| 2025/11/28 | 3,425 | 3,425 | 3,425 | 3,425 | 200 | -1.30 |
| 2025/12/01 | 3,480 | 3,480 | 3,450 | 3,480 | 800 | 1.61 |
| 2025/12/02 | 3,420 | 3,420 | 3,420 | 3,420 | 200 | -1.72 |
| 2025/12/04 | 3,420 | 3,465 | 3,395 | 3,430 | 1,300 | 0.29 |
| 2025/12/05 | 3,430 | 3,490 | 3,410 | 3,490 | 1,200 | 1.75 |
| 2025/12/08 | 3,430 | 3,490 | 3,425 | 3,470 | 1,100 | -0.57 |
| 2025/12/09 | 3,495 | 3,495 | 3,495 | 3,495 | 100 | 0.72 |
| 2025/12/10 | 3,485 | 3,485 | 3,485 | 3,485 | 200 | -0.29 |
| 2025/12/11 | 3,465 | 3,470 | 3,465 | 3,470 | 200 | -0.43 |
| 2025/12/12 | 3,470 | 3,470 | 3,470 | 3,470 | 100 | 0.00 |
| 2025/12/15 | 3,475 | 3,485 | 3,425 | 3,425 | 1,200 | -1.30 |
| 2025/12/16 | 3,435 | 3,480 | 3,435 | 3,440 | 400 | 0.44 |
| 2025/12/17 | 3,480 | 3,520 | 3,440 | 3,520 | 2,200 | 2.33 |
| 2025/12/18 | 3,480 | 3,500 | 3,480 | 3,500 | 700 | -0.57 |
| 2025/12/19 | 3,480 | 3,525 | 3,480 | 3,500 | 400 | 0.00 |
| 2025/12/22 | 3,490 | 3,490 | 3,450 | 3,480 | 600 | -0.57 |
| 2025/12/23 | 3,480 | 3,500 | 3,470 | 3,500 | 3,100 | 0.57 |
| 2025/12/24 | 3,515 | 3,515 | 3,470 | 3,495 | 1,800 | -0.14 |
| 2025/12/25 | 3,520 | 3,525 | 3,505 | 3,525 | 300 | 0.86 |
| 2025/12/26 | 3,465 | 3,500 | 3,465 | 3,500 | 200 | -0.71 |
| 2025/12/29 | 3,535 | 3,545 | 3,435 | 3,470 | 2,500 | -0.86 |
| 2025/12/30 | 3,470 | 3,470 | 3,470 | 3,470 | 200 | 0.00 |
| 2026/01/05 | 3,490 | 3,500 | 3,420 | 3,500 | 3,000 | 0.86 |
| 2026/01/06 | 3,505 | 3,505 | 3,505 | 3,505 | 1,500 | 0.14 |
| 2026/01/07 | 3,500 | 3,500 | 3,440 | 3,500 | 1,000 | -0.14 |
| 2026/01/08 | 3,505 | 3,505 | 3,460 | 3,460 | 400 | -1.14 |
| 2026/01/09 | 3,460 | 3,520 | 3,460 | 3,505 | 400 | 1.30 |
| 2026/01/13 | 3,505 | 3,505 | 3,450 | 3,490 | 1,200 | -0.43 |
| 2026/01/14 | 3,470 | 3,500 | 3,470 | 3,485 | 700 | -0.14 |
| 2026/01/15 | 3,485 | 3,500 | 3,485 | 3,500 | 800 | 0.43 |
| 2026/01/16 | 3,500 | 3,500 | 3,500 | 3,500 | 400 | 0.00 |
| 2026/01/19 | 3,505 | 3,505 | 3,500 | 3,500 | 1,100 | 0.00 |
| 2026/01/20 | 3,530 | 3,530 | 3,530 | 3,530 | 100 | 0.86 |
| 2026/01/21 | 3,525 | 3,525 | 3,470 | 3,470 | 600 | -1.70 |
株式分割・株式併合
| 日付 | 内容 |
|---|---|
| 2017/09/27 | 1株 → 0.1株 |