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
10/06	1,003	1,003	1,001	1,001	-0.1%	900	-	+0.2%
10/05	1,000	1,002	1,000	1,002	+0.2%	2,200	-	+0.3%
10/02	1,000	1,000	1,000	1,000	0%	100	-	+0.1%
10/01	1,000	1,000	1,000	1,000	+0.1%	500	-	+0.1%
09/30	999	999	999	999	0%	200	-	0%
09/28	1,000	1,000	999	999	+0.1%	200	-	+0.1%
09/25	998	998	998	998	0%	500	-	0%
09/24	998	998	998	998	0%	1,200	-	-0.1%
09/18	997	998	996	998	+0.1%	1,700	-	-0.1%
09/17	1,003	1,003	997	997	-0.1%	1,400	-	-0.2%
09/16	1,001	1,001	996	998	-0.2%	2,000	-	-0.1%
09/15	999	1,000	999	1,000	+0.2%	400	-	+0.1%
09/14	998	998	998	998	-0.3%	600	-	-0.1%
09/11	999	1,001	999	1,001	+0.3%	200	-	+0.2%
09/09	999	1,004	998	998	-0.3%	700	-	-0.1%
09/08	1,006	1,006	997	1,001	+0.3%	1,300	-	+0.2%
09/07	998	998	998	998	-0.2%	400	-	-0.1%
09/04	997	1,000	997	1,000	+0.3%	700	-	+0.1%
09/03	1,000	1,000	997	997	-0.3%	300	-	-0.2%
09/02	1,000	1,000	1,000	1,000	+0.4%	1,000	-	+0.1%
09/01	997	997	996	996	-0.2%	900	-	-0.3%
08/31	997	999	997	998	+0.1%	800	-	-0.1%
08/28	997	997	997	997	-0.2%	100	-	-0.2%
08/27	1,000	1,000	995	999	-0.1%	3,600	-	0%
08/26	999	1,000	999	1,000	+0.2%	400	-	+0.1%
08/25	1,002	1,002	998	998	-0.2%	300	-	-0.1%
08/24	1,002	1,002	998	1,000	+0.2%	1,500	-	+0.1%
08/21	999	1,000	998	998	+0.1%	900	-	-0.2%
08/20	998	1,005	997	997	+0.1%	2,200	-	-0.3%
08/19	1,001	1,035	996	996	-0.4%	5,200	-	-0.5%
08/18	1,000	1,010	1,000	1,000	0%	1,500	-	-0.1%
08/17	1,004	1,004	1,000	1,000	-0.4%	1,700	-	-0.1%
08/14	（IR情報）15:30 2027年3月期第1四半期決算短信〔日本基準〕(連結)
08/14	1,004	1,005	1,004	1,004	+0.4%	1,100	-	+0.3%
08/13	996	1,000	996	1,000	+0.4%	400	-	-0.1%
08/12	999	1,001	996	996	-0.5%	1,300	-	-0.5%
08/10	996	1,001	996	1,001	+0.1%	200	-	-0.1%
08/07	1,000	1,000	1,000	1,000	0%	800	-	-0.2%
08/06	1,000	1,000	1,000	1,000	+0.3%	200	-	-0.2%
08/05	1,000	1,000	995	997	+0.3%	700	-	-0.5%
08/04	1,000	1,000	994	994	-0.5%	1,900	-	-0.8%
08/03	995	999	994	999	+0.1%	2,800	-	-0.3%
07/31	998	998	998	998	-0.6%	100	-	-0.4%
07/30	997	1,004	996	1,004	+0.5%	400	-	+0.2%
07/29	999	999	998	999	+0.1%	600	-	-0.2%
07/28	1,001	1,002	996	998	-0.3%	2,200	-	-0.3%
07/27	1,006	1,007	999	1,001	+0.3%	1,500	-	0%
07/24	999	1,001	995	998	-0.1%	1,600	-	-0.3%
07/23	1,000	1,000	999	999	-0.1%	200	-	-0.2%
07/22	1,003	1,003	1,000	1,000	0%	2,400	-	-0.1%
07/21	998	1,000	998	1,000	0%	2,600	-	-0.1%
07/17	1,000	1,007	999	1,000	-0.89%	2,300	-	0%
07/16	1,025	1,025	1,005	1,009	-0.98%	4,500	-	+0.9%
07/15	1,010	1,019	1,010	1,019	+0.89%	2,400	-	+1.9%
07/14	1,010	1,010	1,010	1,010	+0.7%	200	-	+1.1%
07/13	1,003	1,003	1,003	1,003	+0.2%	400	-	+0.4%
07/10	1,005	1,005	1,001	1,001	-0.4%	600	-	+0.2%
07/09	1,005	1,005	1,005	1,005	+0.3%	100	-	+0.6%
07/08	1,006	1,006	1,002	1,002	0%	300	-	+0.3%
07/07	1,002	1,002	1,002	1,002	-0.2%	1,100	-	+0.3%
07/06	1,000	1,004	1,000	1,004	+0.3%	2,300	-	+0.5%
07/03	1,001	1,004	1,001	1,001	0%	2,300	-	+0.2%
07/01	1,006	1,006	1,001	1,001	+0.1%	200	-	+0.2%
06/30	1,000	1,000	999	1,000	+0.1%	1,200	-	+0.1%
06/29	999	1,008	999	999	0%	700	-	-0.1%
06/26	1,004	1,004	999	999	0%	500	-	-0.1%
06/25	993	1,004	993	999	+0.6%	900	-	-0.2%
06/24	994	994	991	993	+0.2%	400	-	-0.9%
06/23	1,001	1,001	990	991	-1%	800	-	-1.2%
06/22	992	1,001	991	1,001	+0.2%	2,300	-	-0.4%
06/19	987	999	987	999	+1.22%	900	-	-0.6%
06/18	991	991	987	987	-0.5%	2,300	-	-1.79%
06/17	992	992	991	992	-0.6%	500	-	-1.39%
06/16	1,000	1,000	993	998	-0.2%	2,400	-	-0.8%
06/15	992	1,000	990	1,000	+0.7%	1,300	-	-0.7%
06/12	1,000	1,000	991	993	-0.3%	1,100	-	-1.49%
06/11	1,003	1,003	995	996	-0.3%	900	-	-1.29%
06/10	1,002	1,002	999	999	0%	800	-	-0.99%
06/09	1,001	1,001	999	999	-0.3%	1,500	-	-0.99%
06/08	1,002	1,002	1,002	1,002	-0.3%	200	-	-0.69%
06/05	1,005	1,005	1,005	1,005	+0.4%	100	-	-0.4%
06/04	1,002	1,002	1,001	1,001	-0.2%	300	-	-0.89%
06/03	1,001	1,005	1,001	1,003	+0.3%	500	-	-0.79%
06/02	1,005	1,005	1,000	1,000	-0.5%	300	-	-1.09%
06/01	1,009	1,010	1,005	1,005	0%	900	-	-0.79%
05/29	（IR情報）15:30 剰余金の配当に関するお知らせ
05/29	（IR情報）15:30 公益財団法人財務会計基準機構への加入状況及び加入に関する考え方等に関するお知らせ
05/29	1,012	1,019	1,000	1,005	-0.69%	2,100	-	-0.89%
05/28	1,012	1,012	1,012	1,012	+0.4%	1,100	-	-0.3%
05/27	1,010	1,010	1,003	1,008	-1.18%	1,600	-	-0.69%
05/26	1,016	1,020	1,007	1,020	+1.69%	1,700	-	+0.39%
05/25	1,009	1,009	1,003	1,003	-0.99%	900	-	-1.38%
05/22	1,022	1,022	1,007	1,013	-0.88%	1,500	-	-0.49%
05/21	1,025	1,025	1,015	1,022	-0.29%	1,000	-	+0.39%
05/20	1,025	1,025	1,008	1,025	0%	900	-	+0.69%
05/19	1,024	1,026	1,007	1,025	+2.4%	3,000	-	+0.59%
05/18	1,025	1,025	1,000	1,001	-0.89%	1,800	-	-1.77%
05/15	（IR情報）15:00 2026年3月期決算短信〔日本基準〕(連結)
05/15	（IR情報）15:00 特別損失及び法人税等調整額の計上並びに2026年3月期通期業績予想と実績との差異に関するお知らせ
05/15	1,023	1,023	1,010	1,010	+0.2%	3,400	-	-0.98%
05/14	1,010	1,017	1,004	1,008	+0.3%	1,100	-	-1.18%
05/13	1,020	1,020	1,005	1,005	-2.14%	1,100	-	-1.57%
05/12	1,014	1,027	1,001	1,027	+0.88%	700	-	+0.49%
05/11	1,009	1,018	1,009	1,018	+0.99%	2,200	-	-0.39%
05/08	1,002	1,009	999	1,008	+0.8%	800	-	-1.37%

秋川牧園（1380）のイベントチャート

2026/05/08～2026/10/06

イベント情報＆株価推移

開示資料

決算

株式

チャート