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
03/10	950	973	901	950	-4.04%	2,399,000	638億6171万	+4.97%
03/09	1,010	1,054	965	990	+2.38%	4,927,200	665億5062万	+10.74%
03/06	924	1,023	923	967	+6.73%	3,147,600	650億449万	+9.51%
03/05	900	934	885	906	+7.35%	1,200,800	609億390万	+3.07%
03/04	901	925	834	844	-9.93%	1,949,000	567億3608万	-3.1%
03/03	990	1,010	915	937	-3.6%	3,209,200	629億8781万	+8.83%
03/02	1,005	1,019	915	972	+5.42%	4,232,000	653億4061万	+14.35%
02/27	864	932	861	922	+6.84%	1,486,600	619億7947万	+10.29%
02/26	862	884	852	863	+1.53%	1,620,400	580億1332万	+4.73%
02/25	894	895	844	850	-5.03%	1,753,200	571億3942万	+4.29%
02/24	884	927	853	895	+2.87%	3,177,400	601億6445万	+11.04%
02/20	963	975	860	870	-12.39%	3,108,500	584億8388万	+9.3%
02/19	987	1,059	980	993	-6.76%	5,851,300	667億5229万	+26.34%
02/18	1,455	1,557	1,065	1,065	-21.98%	13,818,100	715億9233万	+38.13%
02/17	1,118	1,365	1,110	1,365	+28.17%	13,929,500	917億5919万	+81.27%
02/16	1,005	1,065	975	1,065	+16.39%	2,947,000	715億9233万	+47.3%
02/13	961	991	905	915	-4.89%	4,287,300	615億891万	+29.97%
02/12	893	962	890	962	+18.47%	2,488,800	646億6838万	+39.22%
02/10	806	849	794	812	0%	2,351,000	545億8495万	+20.3%
02/09	860	883	808	812	-2.99%	4,427,500	545億8495万	+22.11%
02/06	733	849	733	837	+14.03%	6,573,800	562億6552万	+28.18%
02/05	760	788	734	734	-5.05%	2,543,500	493億4157万	+14.51%
02/04	717	783	705	773	+11.54%	4,604,200	519億6326万	+22.12%
02/03	651	696	649	693	+8.11%	1,366,500	465億8543万	+11.24%
02/02	682	733	634	641	-4.61%	3,373,300	430億8984万	+4.06%
01/30	15:30 2026年3月期第3四半期決算短信〔日本基準〕(連結)
01/30	676	687	651	672	-5.49%	2,283,900	451億7375万	+9.98%
01/29	844	875	709	711	-17.23%	9,296,400	477億9544万	+17.52%
01/28	859	859	859	859	+21.16%	398,000	577億4443万	+43.89%
01/27	599	709	587	709	+16.42%	1,863,600	476億6100万	+21.61%
01/26	640	640	603	609	-6.02%	682,600	409億3871万	+5.73%
01/23	620	649	615	648	+3.51%	383,400	435億6040万	+13.29%
01/22	630	636	616	626	+0.48%	274,000	420億8150万	+10.41%
01/21	627	630	615	623	-1.27%	320,800	418億7983万	+10.66%
01/20	625	638	615	631	+0.48%	397,300	424億1762万	+12.88%
01/19	644	644	620	628	-2.48%	586,800	422億1595万	+13.15%
01/16	636	672	632	644	+2.22%	1,075,300	432億9151万	+16.88%
01/15	614	634	608	630	+2.61%	657,200	423億5039万	+15.38%
01/14	619	624	610	614	-0.65%	460,100	412億7483万	+13.08%
01/13	614	635	596	618	+3%	949,200	415億4372万	+14.23%
01/09	606	614	585	600	-0.83%	679,100	403億3371万	+11.52%
01/08	578	633	575	605	+4.67%	1,410,900	406億6982万	+12.87%
01/07	578	598	575	578	+1.76%	626,200	388億5480万	+8.04%
01/06	553	568	551	568	+3.09%	297,500	381億8258万	+6.17%
01/05	539	553	536	551	+3.96%	423,100	370億3979万	+2.8%
2025
12/30	538	541	530	530	-2.03%	179,900	356億2811万	-1.3%
12/29	529	541	525	541	+3.05%	357,400	363億6756万	+0.37%
12/26	524	526	519	525	+0.19%	203,600	352億9199万	-2.78%
12/25	13:40 非上場の親会社等の中間決算に関するお知らせ
12/25	519	527	518	524	+1.16%	301,000	352億2477万	-3.32%
12/24	515	520	515	518	-0.19%	178,600	348億2143万	-4.6%
12/23	510	522	510	519	+1.76%	333,600	348億8866万	-4.77%
12/22	518	519	506	510	-0.97%	331,600	342億8365万	-6.93%
12/19	520	529	515	515	-1.15%	258,300	346億1976万	-6.36%
12/18	513	522	511	521	+0.97%	179,800	350億2310万	-5.79%
12/17	511	516	509	516	0%	164,300	346億8699万	-7.19%
12/16	524	524	512	516	-1.53%	242,000	346億8699万	-7.53%
12/15	522	529	521	524	+0.19%	149,600	352億2477万	-6.26%
12/12	525	530	521	523	+0.58%	140,500	351億5755万	-6.61%
12/11	533	534	519	520	-1.7%	194,400	349億5588万	-7.31%
12/10	528	538	528	529	+0.38%	202,300	355億6088万	-6.04%
12/09	535	539	524	527	-2.04%	265,700	354億2644万	-6.73%
12/08	540	544	537	538	0%	175,100	361億6589万	-4.95%
12/05	553	555	538	538	-3.76%	401,900	361億6589万	-5.11%
12/04	549	559	548	559	+2.01%	158,400	375億7757万	-1.41%
12/03	561	564	548	548	-3.18%	239,900	368億3812万	-3.35%
12/02	570	573	562	566	-0.7%	79,800	380億4813万	-0.53%
12/01	578	582	566	570	-1.38%	131,100	383億1702万	0%
11/28	583	586	578	578	-0.86%	103,000	388億5480万	+1.23%
11/27	590	590	580	583	-0.85%	107,900	391億9092万	+1.92%
11/26	575	591	575	588	+2.62%	202,400	395億2703万	+2.8%
11/25	580	585	572	573	-1.04%	82,900	385億1869万	+0.35%
11/21	564	587	564	579	+1.22%	192,900	389億2203万	+1.4%
11/20	556	577	556	572	+3.44%	233,300	384億5147万	+0.35%
11/19	561	564	551	553	-1.6%	145,400	371億7423万	-3.15%
11/18	574	576	561	562	-3.6%	122,100	377億7924万	-1.58%
11/17	577	583	572	583	+1.04%	181,700	391億9092万	+2.1%
11/14	571	579	570	577	-0.17%	146,700	387億8758万	+1.05%
11/13	583	586	574	578	-1.7%	135,000	388億5480万	+1.23%
11/12	568	588	566	588	+3.89%	352,100	395億2703万	+2.8%
11/11	561	566	553	566	+0.35%	165,900	380億4813万	-1.22%
11/10	549	564	545	564	+2.73%	242,700	379億1368万	-1.74%
11/07	547	552	543	549	+0.18%	173,900	369億534万	-4.52%
11/06	560	560	547	548	-2.66%	239,600	368億3812万	-4.86%
11/05	561	565	551	563	-0.53%	175,200	378億4646万	-2.76%
11/04	573	577	561	566	+1.25%	309,800	380億4813万	-2.41%
10/31	15:30 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結)
10/31	565	574	553	559	+0.54%	326,100	375億7757万	-3.95%
10/30	546	556	546	556	+1.46%	784,300	373億7590万	-4.79%
10/29	564	570	548	548	-2.84%	330,800	368億3812万	-6.64%
10/28	586	586	561	564	-4.57%	537,800	379億1368万	-4.24%
10/27	593	597	586	591	-0.17%	222,800	397億2870万	0%
10/24	590	595	586	592	+0.17%	137,200	397億9592万	0%
10/23	599	600	590	591	-1.83%	170,300	397億2870万	-0.34%
10/22	582	606	579	602	+3.08%	461,900	404億6815万	+1.01%
10/21	572	588	571	584	+2.1%	293,500	392億5814万	-2.01%
10/20	565	572	563	572	+2.14%	153,500	384億5147万	-4.35%
10/17	566	568	558	560	-2.44%	123,700	376億4479万	-6.82%
10/16	574	577	570	574	+0.17%	109,100	385億8591万	-4.81%
10/15	563	575	561	573	+2.69%	183,900	385億1869万	-5.45%
10/14	555	563	552	558	-1.41%	300,900	375億1035万	-8.37%
10/10	575	576	563	566	-2.75%	312,500	380億4813万	-7.36%
10/09	583	587	575	582	+0.17%	274,900	391億2370万	-5.06%
10/06	15:30 業績予想の修正に関するお知らせ

住石 HD（1514）のIR情報・決算資料

2025/10/09～2026/03/10

IR情報＆株価推移

開示資料

決算

株式

チャート