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
10/05	2,200	2,240	2,200	2,240	+2%	200	-	-1.84%
10/02	2,247	2,247	2,190	2,196	-0.23%	800	-	-3.89%
10/01	2,201	2,201	2,201	2,201	-0.14%	100	-	-3.89%
09/30	2,205	2,205	2,203	2,204	-1.65%	400	-	-4.01%
09/29	2,313	2,313	2,231	2,241	-2.57%	1,000	-	-2.61%
09/28	2,298	2,315	2,298	2,300	+0.09%	1,000	-	-0.22%
09/25	2,288	2,298	2,288	2,298	-0.3%	800	-	-0.3%
09/24	2,329	2,329	2,281	2,305	-1.07%	900	-	-0.09%
09/18	2,280	2,330	2,280	2,330	0%	900	-	+1.04%
09/17	2,309	2,330	2,285	2,330	+1.13%	1,500	-	+1.3%
09/16	2,245	2,304	2,224	2,304	+2.63%	1,600	-	+0.44%
09/15	2,265	2,265	2,245	2,245	-0.88%	29,100	-	-1.88%
09/14	2,265	2,284	2,220	2,265	-1.39%	2,400	-	-0.83%
09/11	2,269	2,297	2,263	2,297	+0.97%	1,700	-	+0.79%
09/10	2,280	2,280	2,266	2,275	-0.22%	600	-	+0.13%
09/09	2,280	2,280	2,280	2,280	+0.66%	200	-	+0.71%
09/08	2,298	2,336	2,265	2,265	-3.49%	1,400	-	+0.53%
09/07	2,285	2,347	2,285	2,347	+2.8%	800	-	+4.5%
09/04	2,283	2,283	2,283	2,283	+0.84%	300	-	+2.33%
09/03	2,338	2,338	2,264	2,264	-1.44%	400	-	+2.07%
09/02	2,347	2,347	2,297	2,297	-2.21%	200	-	+4.17%
09/01	2,348	2,350	2,310	2,349	+2.17%	600	-	+7.21%
08/31	2,272	2,299	2,272	2,299	+0.04%	400	-	+5.75%
08/28	2,315	2,315	2,275	2,298	-1.88%	1,600	-	+6.39%
08/27	2,290	2,342	2,240	2,342	+1.39%	4,400	-	+9.18%
08/26	2,323	2,323	2,300	2,310	-0.56%	1,000	-	+8.5%
08/25	2,355	2,355	2,323	2,323	-1.36%	1,400	-	+9.89%
08/24	2,358	2,360	2,326	2,355	+1.42%	1,500	-	+12.41%
08/21	2,342	2,342	2,255	2,322	-1.02%	1,700	-	+11.8%
08/20	2,350	2,350	2,311	2,346	+2%	800	-	+13.94%
08/19	2,349	2,354	2,201	2,300	-2.09%	5,600	-	+12.69%
08/18	2,298	2,396	2,298	2,349	+3.03%	3,900	-	+16.06%
08/17	2,190	2,332	2,190	2,280	+4.25%	4,200	-	+13.66%
08/14	2,182	2,187	2,111	2,187	+0.32%	1,500	-	+9.9%
08/13	2,142	2,180	2,120	2,180	+1.73%	1,000	-	+10.16%
08/12	2,140	2,179	2,140	2,143	-0.28%	900	-	+8.84%
08/10	2,045	2,150	1,992	2,149	+0.19%	7,300	-	+9.64%
08/07	（IR情報）15:30 2026年9月期第3四半期決算短信〔日本基準〕(連結)
08/07	2,120	2,145	2,082	2,145	+1.32%	1,200	-	+10.06%
08/06	2,098	2,120	2,050	2,117	+2.77%	2,600	-	+9.18%
08/05	2,020	2,060	2,020	2,060	+1.98%	1,500	-	+6.74%
08/04	2,080	2,080	2,000	2,020	-3.3%	1,900	-	+5.04%
08/03	2,000	2,089	2,000	2,089	+6.31%	4,100	-	+8.92%
07/31	1,973	2,000	1,965	1,965	+0.77%	5,700	-	+2.88%
07/30	1,950	1,959	1,950	1,950	0%	1,000	-	+2.31%
07/29	1,950	1,950	1,950	1,950	+0.52%	300	-	+2.52%
07/28	1,978	1,978	1,940	1,940	+0.1%	500	-	+2.16%
07/27	1,931	1,938	1,930	1,938	+0.36%	600	-	+2.22%
07/24	1,931	1,931	1,931	1,931	+0.05%	200	-	+1.95%
07/23	1,930	1,930	1,930	1,930	-0.77%	200	-	+2.06%
07/22	1,950	1,950	1,940	1,945	+1.04%	300	-	+3.02%
07/21	1,900	1,950	1,900	1,925	+2.89%	2,100	-	+2.23%
07/17	1,899	1,900	1,871	1,871	-1.06%	1,600	-	-0.43%
07/16	1,891	1,891	1,891	1,891	+0.59%	100	-	+0.75%
07/15	1,885	1,885	1,880	1,880	0%	800	-	+0.27%
07/14	1,880	1,880	1,880	1,880	0%	100	-	+0.43%
07/13	1,936	1,936	1,880	1,880	-0.84%	1,200	-	+0.48%
07/10	1,897	1,906	1,896	1,896	-0.05%	400	-	+1.39%
07/09	1,910	1,910	1,897	1,897	-0.68%	800	-	+1.55%
07/08	1,914	1,914	1,910	1,910	-0.26%	200	-	+2.41%
07/07	1,915	1,915	1,915	1,915	0%	200	-	+2.79%
07/06	1,883	1,915	1,883	1,915	+1.92%	500	-	+2.96%
07/03	1,910	1,913	1,879	1,879	-1.11%	1,100	-	+1.18%
07/02	1,887	1,900	1,887	1,900	+0.53%	11,800	-	+2.43%
07/01	1,890	1,890	1,890	1,890	0%	200	-	+2%
06/30	1,890	1,890	1,890	1,890	+0.05%	400	-	+2.05%
06/29	1,890	1,890	1,889	1,889	-0.05%	200	-	+2.05%
06/26	1,890	1,890	1,890	1,890	+1.72%	200	-	+2.11%
06/25	1,890	1,890	1,856	1,858	-0.75%	400	-	+0.32%
06/24	1,875	1,887	1,872	1,872	+0.43%	800	-	+1.08%
06/23	1,870	1,870	1,864	1,864	-0.27%	500	-	+0.49%
06/22	1,889	1,889	1,869	1,869	-0.16%	500	-	+0.7%
06/19	1,863	1,872	1,863	1,872	+0.48%	400	-	+0.7%
06/18	1,855	1,870	1,847	1,863	-0.05%	1,400	-	+0.05%
06/17	1,855	1,869	1,851	1,864	+2.7%	3,600	-	+0.05%
06/16	1,820	1,820	1,814	1,815	-0.33%	800	-	-2.63%
06/15	1,831	1,844	1,821	1,821	-0.55%	1,500	-	-2.36%
06/12	1,833	1,834	1,820	1,831	+0.38%	900	-	-1.93%
06/11	1,824	1,824	1,824	1,824	+0.05%	600	-	-2.36%
06/10	1,850	1,850	1,823	1,823	-1.46%	400	-	-2.51%
06/09	1,827	1,850	1,825	1,850	-0.16%	1,500	-	-1.18%
06/08	1,853	1,853	1,853	1,853	-0.16%	100	-	-1.17%
06/05	1,815	1,856	1,815	1,856	+2.77%	800	-	-1.12%
06/04	1,820	1,820	1,806	1,806	-2.9%	1,100	-	-3.83%
06/03	1,869	1,869	1,835	1,860	+0.81%	2,400	-	-1.06%
06/02	1,833	1,845	1,833	1,845	0%	900	-	-1.86%
06/01	1,845	1,878	1,800	1,845	+0.65%	4,900	-	-1.91%
05/29	1,837	1,837	1,825	1,833	-0.11%	700	-	-2.6%
05/28	1,860	1,861	1,835	1,835	-1.87%	1,200	-	-2.55%
05/27	1,861	1,870	1,861	1,870	-0.48%	800	-	-0.74%
05/26	1,881	1,881	1,878	1,879	-0.42%	500	-	-0.16%
05/25	1,899	1,899	1,887	1,887	-0.63%	200	-	+0.37%
05/22	1,874	1,899	1,874	1,899	+1.33%	800	-	+1.06%
05/21	1,890	1,890	1,871	1,874	-2.9%	800	-	-0.11%
05/20	1,899	1,930	1,889	1,930	+2.12%	1,400	-	+2.99%
05/19	1,920	1,920	1,890	1,890	-2.53%	500	-	+1.07%
05/18	1,982	1,982	1,845	1,939	-0.56%	3,100	-	+3.8%
05/15	（IR情報）15:20 2026年9月期通期業績予想の修正に関するお知らせ
05/15	（IR情報）15:20 2026年9月期第2四半期(中間期)決算短信〔日本基準〕(連結)
05/15	1,880	1,950	1,878	1,950	+2.58%	3,500	-	+4.73%
05/13	1,895	1,901	1,895	1,901	+1.06%	700	-	+2.37%
05/12	1,872	1,881	1,870	1,881	+1.46%	800	-	+1.51%
05/11	1,876	1,876	1,854	1,854	-0.48%	700	-	+0.22%

岐阜造園（1438）のイベントチャート

2026/05/11～2026/10/05

イベント情報＆株価推移

開示資料

決算

株式

チャート