市進ホールディングス
4645スタンダード/サービス業/ICHISHIN HOLDINGS CO.,LTD.
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 425.0 | 425.0 | 424.0 | 424.0 | -1.0 | -0.24% | 500 |
| 2026-03-12 | 425.0 | 425.0 | 425.0 | 425.0 | 0.0 | 0.00% | 600 |
| 2026-03-11 | 425.0 | 425.0 | 425.0 | 425.0 | 0.0 | 0.00% | 100 |
| 2026-03-10 | 427.0 | 427.0 | 425.0 | 425.0 | -1.0 | -0.23% | 1,000 |
| 2026-03-09 | 426.0 | 426.0 | 424.0 | 426.0 | -8.0 | -1.84% | 1,600 |
| 2026-03-06 | 426.0 | 434.0 | 426.0 | 434.0 | +11.0 | +2.60% | 1,200 |
| 2026-03-05 | 430.0 | 430.0 | 423.0 | 423.0 | -2.0 | -0.47% | 3,100 |
| 2026-03-04 | 423.0 | 425.0 | 423.0 | 425.0 | 0.0 | 0.00% | 1,200 |
| 2026-03-03 | 423.0 | 425.0 | 423.0 | 425.0 | +1.0 | +0.24% | 1,600 |
| 2026-03-02 | 426.0 | 429.0 | 423.0 | 424.0 | -8.0 | -1.85% | 4,000 |
| 2026-02-27 | 430.0 | 436.0 | 430.0 | 432.0 | +6.0 | +1.41% | 4,500 |
| 2026-02-26 | 423.0 | 431.0 | 421.0 | 426.0 | -23.0 | -5.12% | 14,800 |
| 2026-02-25 | 454.0 | 454.0 | 449.0 | 449.0 | -5.0 | -1.10% | 10,800 |
| 2026-02-24 | 453.0 | 455.0 | 453.0 | 454.0 | +1.0 | +0.22% | 12,300 |
| 2026-02-20 | 452.0 | 454.0 | 452.0 | 453.0 | +1.0 | +0.22% | 4,900 |
| 2026-02-19 | 452.0 | 452.0 | 451.0 | 452.0 | +1.0 | +0.22% | 2,600 |
| 2026-02-18 | 451.0 | 452.0 | 451.0 | 451.0 | -1.0 | -0.22% | 3,500 |
| 2026-02-17 | 450.0 | 452.0 | 450.0 | 452.0 | +2.0 | +0.44% | 2,700 |
| 2026-02-16 | 450.0 | 453.0 | 450.0 | 450.0 | -2.0 | -0.44% | 9,200 |
| 2026-02-13 | 451.0 | 452.0 | 451.0 | 452.0 | 0.0 | 0.00% | 3,000 |
| 2026-02-12 | 450.0 | 452.0 | 450.0 | 452.0 | +2.0 | +0.44% | 4,100 |
| 2026-02-10 | 450.0 | 452.0 | 450.0 | 450.0 | -1.0 | -0.22% | 4,300 |
| 2026-02-09 | 451.0 | 451.0 | 449.0 | 451.0 | +2.0 | +0.45% | 6,700 |
| 2026-02-06 | 451.0 | 451.0 | 449.0 | 449.0 | -2.0 | -0.44% | 3,000 |
| 2026-02-05 | 450.0 | 452.0 | 450.0 | 451.0 | -1.0 | -0.22% | 2,200 |
| 2026-02-04 | 451.0 | 452.0 | 451.0 | 452.0 | +1.0 | +0.22% | 3,400 |
| 2026-02-03 | 454.0 | 454.0 | 445.0 | 451.0 | -2.0 | -0.44% | 7,500 |
| 2026-02-02 | 456.0 | 456.0 | 453.0 | 453.0 | 0.0 | 0.00% | 5,200 |
| 2026-01-30 | 457.0 | 457.0 | 453.0 | 453.0 | -4.0 | -0.88% | 3,200 |
| 2026-01-29 | 454.0 | 457.0 | 454.0 | 457.0 | -1.0 | -0.22% | 900 |
| 2026-01-28 | 456.0 | 458.0 | 454.0 | 458.0 | +2.0 | +0.44% | 3,800 |
| 2026-01-27 | 455.0 | 456.0 | 454.0 | 456.0 | +2.0 | +0.44% | 2,800 |
| 2026-01-26 | 457.0 | 458.0 | 454.0 | 454.0 | -3.0 | -0.66% | 5,600 |
| 2026-01-23 | 458.0 | 458.0 | 457.0 | 457.0 | +2.0 | +0.44% | 1,900 |
| 2026-01-22 | 454.0 | 456.0 | 454.0 | 455.0 | 0.0 | 0.00% | 1,100 |
| 2026-01-21 | 457.0 | 458.0 | 455.0 | 455.0 | -2.0 | -0.44% | 1,800 |
| 2026-01-20 | 459.0 | 459.0 | 457.0 | 457.0 | -2.0 | -0.44% | 1,300 |
| 2026-01-19 | 458.0 | 459.0 | 458.0 | 459.0 | +1.0 | +0.22% | 3,500 |
| 2026-01-16 | 461.0 | 461.0 | 455.0 | 458.0 | +3.0 | +0.66% | 3,200 |
| 2026-01-15 | 458.0 | 458.0 | 455.0 | 455.0 | -3.0 | -0.66% | 1,700 |
| 2026-01-14 | 459.0 | 461.0 | 458.0 | 458.0 | -1.0 | -0.22% | 2,500 |
| 2026-01-13 | 455.0 | 461.0 | 448.0 | 459.0 | -8.0 | -1.71% | 14,300 |
| 2026-01-09 | 461.0 | 467.0 | 461.0 | 467.0 | +7.0 | +1.52% | 8,900 |
| 2026-01-08 | 454.0 | 460.0 | 451.0 | 460.0 | +6.0 | +1.32% | 5,500 |
| 2026-01-07 | 458.0 | 461.0 | 454.0 | 454.0 | -4.0 | -0.87% | 3,500 |
| 2026-01-06 | 461.0 | 461.0 | 458.0 | 458.0 | -1.0 | -0.22% | 1,700 |
| 2026-01-05 | 460.0 | 462.0 | 459.0 | 459.0 | +1.0 | +0.22% | 2,900 |
| 2025-12-30 | 462.0 | 466.0 | 458.0 | 458.0 | -8.0 | -1.72% | 5,800 |
| 2025-12-29 | 456.0 | 466.0 | 455.0 | 466.0 | +11.0 | +2.42% | 6,300 |
| 2025-12-26 | 456.0 | 456.0 | 455.0 | 455.0 | -1.0 | -0.22% | 4,100 |
| 2025-12-25 | 454.0 | 457.0 | 453.0 | 456.0 | +2.0 | +0.44% | 6,000 |
| 2025-12-24 | 454.0 | 454.0 | 452.0 | 454.0 | 0.0 | 0.00% | 1,500 |
| 2025-12-23 | 454.0 | 454.0 | 453.0 | 454.0 | 0.0 | 0.00% | 2,300 |
| 2025-12-22 | 452.0 | 454.0 | 451.0 | 454.0 | +2.0 | +0.44% | 6,000 |
| 2025-12-19 | 452.0 | 453.0 | 452.0 | 452.0 | -1.0 | -0.22% | 1,400 |
| 2025-12-18 | 452.0 | 453.0 | 452.0 | 453.0 | +1.0 | +0.22% | 1,300 |
| 2025-12-17 | 453.0 | 453.0 | 452.0 | 452.0 | -1.0 | -0.22% | 700 |
| 2025-12-16 | 453.0 | 453.0 | 453.0 | 453.0 | 0.0 | 0.00% | 1,100 |
| 2025-12-15 | 452.0 | 455.0 | 452.0 | 453.0 | +1.0 | +0.22% | 4,700 |
| 2025-12-12 | 450.0 | 452.0 | 450.0 | 452.0 | +1.0 | +0.22% | 700 |
| 2025-12-11 | 452.0 | 454.0 | 451.0 | 451.0 | 0.0 | 0.00% | 2,100 |
| 2025-12-10 | 449.0 | 451.0 | 449.0 | 451.0 | +2.0 | +0.45% | 2,000 |
| 2025-12-09 | 450.0 | 450.0 | 449.0 | 449.0 | -3.0 | -0.66% | 1,200 |
| 2025-12-08 | 451.0 | 452.0 | 450.0 | 452.0 | +1.0 | +0.22% | 2,200 |
| 2025-12-05 | 451.0 | 452.0 | 451.0 | 451.0 | 0.0 | 0.00% | 1,000 |
| 2025-12-04 | 452.0 | 452.0 | 449.0 | 451.0 | 0.0 | 0.00% | 1,400 |
| 2025-12-03 | 452.0 | 452.0 | 448.0 | 451.0 | 0.0 | 0.00% | 4,400 |
| 2025-12-02 | 450.0 | 452.0 | 450.0 | 451.0 | +1.0 | +0.22% | 900 |
| 2025-12-01 | 449.0 | 450.0 | 449.0 | 450.0 | +1.0 | +0.22% | 1,600 |
| 2025-11-28 | 449.0 | 449.0 | 449.0 | 449.0 | 0.0 | 0.00% | 1,700 |
| 2025-11-27 | 445.0 | 449.0 | 445.0 | 449.0 | +4.0 | +0.90% | 1,300 |
| 2025-11-26 | 445.0 | 448.0 | 445.0 | 445.0 | -3.0 | -0.67% | 800 |
| 2025-11-25 | 449.0 | 449.0 | 448.0 | 448.0 | -1.0 | -0.22% | 4,000 |
| 2025-11-21 | 448.0 | 450.0 | 448.0 | 449.0 | +1.0 | +0.22% | 2,200 |
| 2025-11-20 | 449.0 | 449.0 | 448.0 | 448.0 | -1.0 | -0.22% | 800 |
| 2025-11-19 | 448.0 | 449.0 | 445.0 | 449.0 | +4.0 | +0.90% | 1,700 |
| 2025-11-18 | 445.0 | 448.0 | 445.0 | 445.0 | -3.0 | -0.67% | 3,200 |
| 2025-11-17 | 450.0 | 450.0 | 448.0 | 448.0 | -2.0 | -0.44% | 1,300 |
| 2025-11-14 | 450.0 | 450.0 | 450.0 | 450.0 | 0.0 | 0.00% | 200 |
| 2025-11-13 | 449.0 | 450.0 | 449.0 | 450.0 | +4.0 | +0.90% | 500 |
| 2025-11-12 | 446.0 | 449.0 | 445.0 | 446.0 | -8.0 | -1.76% | 2,900 |
| 2025-11-11 | 453.0 | 454.0 | 447.0 | 454.0 | +1.0 | +0.22% | 1,400 |
| 2025-11-10 | 447.0 | 458.0 | 447.0 | 453.0 | +6.0 | +1.34% | 2,400 |
| 2025-11-07 | 446.0 | 447.0 | 446.0 | 447.0 | +1.0 | +0.22% | 500 |
| 2025-11-06 | 442.0 | 453.0 | 442.0 | 446.0 | +4.0 | +0.90% | 1,600 |
| 2025-11-05 | 445.0 | 450.0 | 442.0 | 442.0 | -10.0 | -2.21% | 3,500 |
| 2025-11-04 | 458.0 | 460.0 | 451.0 | 452.0 | -8.0 | -1.74% | 3,200 |
| 2025-10-31 | 460.0 | 460.0 | 460.0 | 460.0 | +2.0 | +0.44% | 300 |
| 2025-10-30 | 460.0 | 460.0 | 455.0 | 458.0 | -2.0 | -0.43% | 900 |
| 2025-10-29 | 458.0 | 466.0 | 457.0 | 460.0 | +2.0 | +0.44% | 1,300 |
| 2025-10-28 | 474.0 | 474.0 | 458.0 | 458.0 | -17.0 | -3.58% | 2,400 |
| 2025-10-27 | 475.0 | 475.0 | 473.0 | 475.0 | +5.0 | +1.06% | 3,900 |
| 2025-10-24 | 475.0 | 475.0 | 467.0 | 470.0 | +1.0 | +0.21% | 5,000 |
| 2025-10-23 | 472.0 | 473.0 | 464.0 | 469.0 | -4.0 | -0.85% | 6,200 |
| 2025-10-22 | 459.0 | 473.0 | 457.0 | 473.0 | +22.0 | +4.88% | 21,300 |
| 2025-10-21 | 445.0 | 451.0 | 445.0 | 451.0 | +5.0 | +1.12% | 8,500 |
| 2025-10-20 | 447.0 | 449.0 | 446.0 | 446.0 | +2.0 | +0.45% | 1,500 |
| 2025-10-17 | 446.0 | 449.0 | 444.0 | 444.0 | -6.0 | -1.33% | 500 |
| 2025-10-16 | 438.0 | 450.0 | 438.0 | 450.0 | +11.0 | +2.51% | 400 |
| 2025-10-15 | 435.0 | 439.0 | 435.0 | 439.0 | +4.0 | +0.92% | 2,500 |
| 2025-10-14 | 440.0 | 441.0 | 428.0 | 435.0 | -15.0 | -3.33% | 6,400 |
| 2025-10-10 | 446.0 | 450.0 | 444.0 | 450.0 | 0.0 | 0.00% | 2,300 |
| 2025-10-09 | 450.0 | 450.0 | 450.0 | 450.0 | 0.0 | 0.00% | 200 |
| 2025-10-08 | 449.0 | 450.0 | 444.0 | 450.0 | +3.0 | +0.67% | 6,100 |
| 2025-10-07 | 449.0 | 449.0 | 441.0 | 447.0 | -2.0 | -0.45% | 4,100 |
| 2025-10-06 | 445.0 | 449.0 | 445.0 | 449.0 | +4.0 | +0.90% | 1,700 |
| 2025-10-03 | 445.0 | 445.0 | 440.0 | 445.0 | 0.0 | 0.00% | 800 |
| 2025-10-02 | 444.0 | 450.0 | 444.0 | 445.0 | -3.0 | -0.67% | 1,100 |
| 2025-10-01 | 440.0 | 448.0 | 440.0 | 448.0 | 0.0 | 0.00% | 1,300 |
| 2025-09-30 | 448.0 | 448.0 | 448.0 | 448.0 | +1.0 | +0.22% | 500 |
| 2025-09-29 | 438.0 | 447.0 | 435.0 | 447.0 | +7.0 | +1.59% | 3,100 |
| 2025-09-26 | 440.0 | 446.0 | 439.0 | 440.0 | -8.0 | -1.79% | 2,100 |
| 2025-09-25 | 442.0 | 449.0 | 442.0 | 448.0 | +7.0 | +1.59% | 3,200 |
| 2025-09-24 | 443.0 | 448.0 | 438.0 | 441.0 | +2.0 | +0.46% | 7,200 |
| 2025-09-22 | 441.0 | 441.0 | 439.0 | 439.0 | 0.0 | 0.00% | 2,100 |
| 2025-09-19 | 441.0 | 441.0 | 429.0 | 439.0 | +2.0 | +0.46% | 1,500 |
| 2025-09-18 | 440.0 | 440.0 | 437.0 | 437.0 | -3.0 | -0.68% | 1,300 |
| 2025-09-17 | 440.0 | 440.0 | 437.0 | 440.0 | +5.0 | +1.15% | 2,200 |
| 2025-09-16 | 435.0 | 437.0 | 435.0 | 435.0 | +2.0 | +0.46% | 1,000 |
| 2025-09-12 | 431.0 | 433.0 | 431.0 | 433.0 | — | — | 500 |
直近120営業日分を表示