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
03/09	1,865	1,923	1,860	1,911	-2.8%	1,135,300	3459億3150万	-7.9%
03/06	1,970	1,974	1,941	1,966	-1.11%	815,700	3558億8767万	-5.39%
03/05	2,020	2,035	1,976	1,988	+0.91%	974,800	3598億7013万	-4.38%
03/04	2,030	2,038	1,943	1,970	-4.14%	1,250,500	3566億1175万	-5.29%
03/03	2,091	2,099	2,051	2,055	-2.1%	821,800	3719億9855万	-1.3%
03/02	2,086	2,104	2,044	2,099	-1.96%	1,195,700	3799億6349万	+0.86%
02/27	2,099	2,141	2,093	2,141	+2.05%	1,039,100	3875億6638万	+3.03%
02/26	2,105	2,120	2,097	2,098	0%	598,100	3797億8247万	+1.21%
02/25	2,110	2,110	2,081	2,098	+0.38%	792,400	3797億8247万	+1.4%
02/24	2,117	2,120	2,072	2,090	-1.04%	818,400	3783億3430万	+1.16%
02/20	2,110	2,117	2,082	2,112	-0.24%	681,000	3823億1676万	+2.33%
02/19	2,119	2,124	2,095	2,117	-0.09%	558,300	3832億2187万	+2.77%
02/18	2,093	2,128	2,085	2,119	+1.53%	655,500	3835億8391万	+3.01%
02/17	2,078	2,100	2,069	2,087	+0.53%	633,600	3777億9123万	+1.71%
02/16	2,097	2,100	2,063	2,076	-0.48%	1,010,700	3758億	+1.37%
02/13	2,125	2,135	2,076	2,086	-1.97%	1,558,600	3776億1021万	+2.05%
02/12	14:00 取締役の選任および執行役員の異動に関するお知らせ
02/12	14:00 2026年3月期第3四半期決算短信〔日本基準〕(連結)
02/12	2,200	2,270	2,105	2,128	-2.83%	2,760,200	3852億1310万	+4.36%
02/10	2,185	2,206	2,178	2,190	+0.37%	872,800	3964億3642万	+7.78%
02/09	2,188	2,201	2,160	2,182	+2.06%	998,100	3949億8825万	+7.97%
02/06	2,088	2,149	2,082	2,138	+2.54%	1,044,200	3870億2331万	+6.42%
02/05	2,088	2,088	2,049	2,085	+0.82%	712,000	3774億2919万	+4.25%
02/04	2,060	2,084	2,050	2,068	+0.58%	550,100	3743億5183万	+3.82%
02/03	2,016	2,056	2,008	2,056	+2.44%	791,700	3721億7958万	+3.58%
02/02	2,014	2,030	1,998	2,007	+0.5%	666,100	3633億954万	+1.47%
01/30	2,010	2,015	1,985	1,997	-0.3%	1,458,500	3614億9933万	+1.22%
01/29	1,994	2,004	1,967	2,003	+0.7%	631,400	3625億8545万	+1.83%
01/28	2,005	2,005	1,986	1,989	-1.44%	619,000	3600億5116万	+1.38%
01/27	2,001	2,019	1,983	2,018	+0.3%	545,300	3653億77万	+3.12%
01/26	2,015	2,028	2,006	2,012	-1.03%	684,900	3642億1464万	+3.13%
01/23	2,018	2,033	2,015	2,033	+0.74%	441,100	3680億1609万	+4.58%
01/22	2,024	2,030	2,006	2,018	+0.4%	698,100	3653億77万	+4.13%
01/21	1,996	2,024	1,988	2,010	-0.15%	753,900	3638億5260万	+4.04%
01/20	2,021	2,026	2,003	2,013	-0.4%	587,100	3643億9566万	+4.52%
01/19	2,030	2,046	2,002	2,021	-0.79%	723,800	3658億4383万	+5.32%
01/16	2,012	2,045	2,006	2,037	+1.19%	641,600	3687億4017万	+6.48%
01/15	2,018	2,038	2,013	2,013	-0.74%	802,900	3643億9566万	+5.61%
01/14	2,020	2,039	2,016	2,028	+0.7%	707,300	3671億1098万	+6.79%
01/13	2,019	2,025	2,000	2,014	+1.77%	852,400	3645億7669万	+6.5%
01/09	1,976	1,984	1,965	1,979	0%	627,500	3582億4094万	+5.04%
01/08	1,958	1,995	1,955	1,979	+1.18%	619,000	3582億4094万	+5.38%
01/07	15:00 シンガポールの建設会社「QXY Resources Pte.Ltd.」の株式取得に関するお知らせ
01/07	1,938	1,967	1,930	1,956	+0.2%	662,300	3540億7746万	+4.43%
01/06	1,926	1,956	1,921	1,952	+1.72%	807,900	3533億5337万	+4.44%
01/05	1,909	1,927	1,903	1,919	+1.48%	698,700	3473億7967万	+2.9%
2025
12/30	1,898	1,910	1,890	1,891	-0.26%	483,800	3423億1108万	+1.5%
12/29	1,901	1,905	1,885	1,896	+0.32%	573,200	3432億1618万	+1.88%
12/26	1,897	1,909	1,880	1,890	-0.26%	444,500	3421億3006万	+1.72%
12/25	1,882	1,895	1,873	1,895	+1.17%	282,000	3430億3516万	+2.16%
12/24	1,878	1,885	1,871	1,873	-0.21%	454,100	3390億5270万	+1.24%
12/23	1,870	1,882	1,859	1,877	+0.59%	464,400	3397億7678万	+1.73%
12/22	1,879	1,886	1,866	1,866	-0.64%	448,000	3377億8555万	+1.36%
12/19	1,862	1,892	1,857	1,878	+0.91%	717,900	3399億5780万	+2.18%
12/18	1,845	1,867	1,838	1,861	+0.43%	498,200	3368億8044万	+1.42%
12/17	1,855	1,856	1,822	1,853	-0.11%	520,000	3354億3227万	+1.2%
12/16	1,870	1,871	1,855	1,855	-0.8%	514,000	3357億9432万	+1.53%
12/15	1,875	1,879	1,860	1,870	-0.64%	679,500	3385億963万	+2.63%
12/12	1,860	1,882	1,848	1,882	+2.28%	896,000	3406億8189万	+3.63%
12/11	1,865	1,866	1,833	1,840	-0.92%	544,100	3330億7900万	+1.55%
12/10	1,875	1,881	1,856	1,857	-0.05%	581,000	3361億5636万	+2.71%
12/09	1,878	1,881	1,842	1,858	-0.64%	633,600	3363億3738万	+2.99%
12/08	1,855	1,875	1,853	1,870	+1.58%	709,200	3385億963万	+3.95%
12/05	1,842	1,855	1,829	1,841	+0.77%	671,300	3332億6002万	+2.68%
12/04	1,833	1,842	1,821	1,827	-0.44%	642,100	3307億2572万	+2.24%
12/03	1,830	1,836	1,819	1,835	+0.38%	673,600	3321億7389万	+2.97%
12/02	1,838	1,839	1,799	1,828	-1.14%	858,400	3309億674万	+2.7%
12/01	1,878	1,887	1,838	1,849	-1.12%	864,600	3347億819万	+4.05%
11/28	1,854	1,881	1,845	1,870	+1.25%	592,900	3385億963万	+5.53%
11/27	1,874	1,874	1,847	1,847	-0.97%	686,400	3343億4615万	+4.53%
11/26	1,836	1,874	1,833	1,865	+1.86%	955,200	3376億453万	+5.91%
11/25	1,849	1,849	1,812	1,831	-0.16%	701,600	3314億4981万	+4.39%
11/21	1,786	1,834	1,786	1,834	+1.61%	1,036,400	3319億9287万	+4.86%
11/20	1,791	1,807	1,782	1,805	+1.75%	732,700	3267億4326万	+3.56%
11/19	1,778	1,796	1,759	1,774	+0.91%	1,071,800	3211億3160万	+2.13%
11/18	1,775	1,785	1,752	1,758	-1.18%	645,300	3182億3526万	+1.5%
11/17	1,778	1,790	1,762	1,779	0%	684,900	3220億3670万	+3.01%
11/14	1,777	1,790	1,764	1,779	-1.17%	790,600	3220億3670万	+3.25%
11/13	1,771	1,827	1,769	1,800	+2.39%	1,267,100	3258億3815万	+4.77%
11/12	1,745	1,764	1,743	1,758	-0.06%	807,100	3182億3526万	+2.63%
11/11	1,735	1,763	1,726	1,759	+0.98%	879,200	3184億1628万	+2.93%
11/10	1,725	1,742	1,721	1,742	+1.46%	981,100	3153億3892万	+2.23%
11/07	14:00 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結)
11/07	1,777	1,778	1,688	1,717	-3.43%	1,612,500	3108億1339万	+1%
11/06	1,760	1,792	1,754	1,778	+1.6%	1,277,600	3218億5568万	+4.77%
11/05	1,737	1,757	1,687	1,750	+0.11%	1,360,700	3167億8709万	+3.37%
11/04	1,737	1,748	1,714	1,748	+1.22%	776,500	3164億2505万	+3.43%
10/31	1,731	1,737	1,717	1,727	+0.47%	738,700	3126億2360万	+2.25%
10/30	1,699	1,719	1,698	1,719	+1.06%	1,687,100	3111億7543万	+1.84%
10/29	1,727	1,731	1,695	1,701	-0.35%	728,700	3079億1705万	+0.83%
10/28	1,778	1,778	1,703	1,707	-3.99%	1,129,700	3090億318万	+1.19%
10/27	1,764	1,780	1,752	1,778	+1.95%	995,500	3218億5568万	+5.39%
10/24	1,749	1,750	1,733	1,744	+0.17%	525,500	3157億96万	+3.56%
10/23	1,719	1,744	1,714	1,741	+0.81%	655,100	3151億5790万	+3.45%
10/22	1,699	1,730	1,696	1,727	+1.77%	1,005,800	3126億2360万	+2.61%
10/21	1,705	1,708	1,688	1,697	-0.47%	662,200	3071億9297万	+0.83%
10/20	1,713	1,715	1,696	1,705	+0.65%	722,800	3086億4114万	+1.19%
10/17	1,681	1,694	1,676	1,694	+0.77%	437,600	3066億4990万	+0.41%
10/16	1,685	1,692	1,672	1,681	+0.66%	744,700	3042億9663万	-0.41%
10/15	1,648	1,670	1,643	1,670	+1.95%	608,500	3023億539万	-1.3%
10/14	1,612	1,647	1,610	1,638	-0.12%	1,000,800	2965億1272万	-3.36%
10/10	1,658	1,662	1,636	1,640	-1.86%	830,000	2968億7476万	-3.53%
10/09	1,665	1,674	1,660	1,671	+0.06%	594,800	3024億8642万	-1.88%
10/08	1,666	1,690	1,664	1,670	+0.72%	695,500	3023億539万	-2.05%

安藤・間（1719）のIR情報・決算資料

2025/10/08～2026/03/09

IR情報＆株価推移

開示資料

決算

株式

チャート