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	3,945	3,950	3,910	3,940	-0.51%	36,600	-	-4.69%
10/05	4,030	4,035	3,940	3,960	-1.98%	58,200	-	-4.35%
10/02	3,995	4,060	3,980	4,040	-0.62%	32,300	-	-2.51%
10/01	（IR情報）16:00 グループ会社の役員人事に関するお知らせ
10/01	4,040	4,065	4,010	4,065	-0.49%	48,200	-	-1.86%
09/30	4,050	4,110	4,025	4,085	+0.86%	40,500	-	-1.33%
09/29	4,115	4,115	4,035	4,050	-4.03%	53,000	-	-2.08%
09/28	4,260	4,270	4,205	4,220	0%	64,800	-	+2.13%
09/25	4,255	4,260	4,210	4,220	-0.35%	39,800	-	+2.43%
09/24	4,235	4,255	4,210	4,235	-0.59%	57,800	-	+3.02%
09/18	4,275	4,275	4,190	4,260	-0.47%	53,700	-	+3.9%
09/17	4,190	4,280	4,190	4,280	+3.38%	41,700	-	+4.65%
09/16	4,090	4,190	4,090	4,140	+1.35%	32,800	-	+1.55%
09/15	4,110	4,120	4,065	4,085	-0.37%	25,400	-	+0.44%
09/14	4,085	4,135	4,065	4,100	+1.11%	24,000	-	+1.03%
09/11	4,030	4,090	4,000	4,055	-0.25%	40,300	-	+0.15%
09/10	4,100	4,100	4,035	4,065	-1.93%	35,400	-	+0.59%
09/09	4,095	4,170	4,045	4,145	+1.22%	34,300	-	+2.96%
09/08	4,120	4,170	4,095	4,095	-1.21%	34,700	-	+2.2%
09/07	4,165	4,190	4,120	4,145	+0.48%	27,900	-	+3.83%
09/04	4,180	4,210	4,110	4,125	-1.32%	33,100	-	+3.75%
09/03	4,200	4,215	4,145	4,180	-0.71%	49,600	-	+5.48%
09/02	4,250	4,305	4,200	4,210	-2.55%	64,500	-	+6.64%
09/01	4,235	4,320	4,230	4,320	+2.01%	58,000	-	+9.84%
08/31	4,155	4,265	4,125	4,235	+3.29%	83,500	-	+8.2%
08/28	4,120	4,130	4,080	4,100	+0.37%	31,600	-	+5.24%
08/27	4,050	4,115	4,040	4,085	+0.86%	36,600	-	+5.2%
08/26	4,030	4,065	4,020	4,050	+1.38%	31,900	-	+4.65%
08/25	4,015	4,060	3,980	3,995	-0.5%	36,000	-	+3.58%
08/24	4,020	4,040	4,000	4,015	+0.37%	23,300	-	+4.48%
08/21	3,955	4,015	3,935	4,000	+1.27%	26,000	-	+4.44%
08/20	3,905	3,960	3,900	3,950	+1.02%	30,900	-	+3.51%
08/19	3,985	3,995	3,875	3,910	-2.13%	36,100	-	+2.84%
08/18	3,950	4,050	3,935	3,995	+0.88%	39,000	-	+5.44%
08/17	4,025	4,055	3,960	3,960	-1%	33,000	-	+4.93%
08/14	3,970	4,000	3,935	4,000	+0.76%	32,800	-	+6.35%
08/13	3,885	3,985	3,885	3,970	+2.32%	44,500	-	+5.98%
08/12	3,890	3,900	3,850	3,880	+0.13%	32,200	-	+3.91%
08/10	3,875	3,890	3,840	3,875	+0.52%	27,700	-	+4%
08/07	3,840	3,930	3,805	3,855	-0.13%	52,500	-	+3.71%
08/06	3,905	3,960	3,810	3,860	+4.47%	109,300	-	+4.13%
08/05	（IR情報）16:00 2027年3月期第1四半期決算説明資料
08/05	（IR情報）16:00 2027年3月期第1四半期決算短信〔日本基準〕(連結)
08/05	3,740	3,750	3,695	3,695	+0.68%	49,200	-	0%
08/04	3,685	3,725	3,670	3,670	-1.61%	33,100	-	-0.54%
08/03	3,715	3,740	3,640	3,730	-0.13%	50,300	-	+1.14%
07/31	3,765	3,795	3,710	3,735	-1.58%	51,100	-	+1.55%
07/30	3,780	3,815	3,740	3,795	-0.26%	60,700	-	+3.46%
07/29	3,825	3,885	3,725	3,805	-1.04%	103,000	-	+4.13%
07/28	3,870	3,895	3,810	3,845	+0.13%	52,200	-	+5.63%
07/27	3,850	3,865	3,820	3,840	+1.32%	40,400	-	+5.93%
07/24	3,755	3,795	3,740	3,790	+0.4%	27,600	-	+4.96%
07/23	3,760	3,795	3,750	3,775	+0.4%	32,900	-	+4.89%
07/22	3,700	3,795	3,675	3,760	+0.8%	42,400	-	+4.85%
07/21	3,690	3,800	3,665	3,730	+2.33%	78,600	-	+4.34%
07/17	3,645	3,695	3,605	3,645	-0.95%	81,300	-	+2.16%
07/16	3,670	3,730	3,660	3,680	+0.55%	36,500	-	+3.37%
07/15	3,635	3,675	3,615	3,660	+1.95%	37,000	-	+3.13%
07/14	3,595	3,630	3,590	3,590	-0.14%	23,300	-	+1.44%
07/13	3,660	3,670	3,575	3,595	-0.69%	46,500	-	+1.84%
07/10	3,680	3,685	3,595	3,620	0%	33,100	-	+2.75%
07/09	3,580	3,645	3,575	3,620	-0.14%	29,600	-	+2.99%
07/08	3,700	3,700	3,625	3,625	-1.63%	28,700	-	+3.48%
07/07	3,710	3,730	3,665	3,685	+0.41%	30,800	-	+5.5%
07/06	3,685	3,745	3,655	3,670	+0.55%	42,100	-	+5.49%
07/03	3,655	3,675	3,610	3,650	+1.39%	37,600	-	+5.19%
07/02	3,600	3,670	3,580	3,600	+1.27%	60,800	-	+3.81%
07/01	3,590	3,605	3,555	3,555	-0.97%	36,300	-	+2.57%
06/30	3,615	3,630	3,565	3,590	-0.28%	86,400	-	+3.58%
06/29	3,530	3,600	3,515	3,600	+2.86%	55,800	-	+3.81%
06/26	3,485	3,535	3,475	3,500	+1.01%	31,000	-	+0.98%
06/25	3,470	3,480	3,445	3,465	+0.14%	27,400	-	-0.06%
06/24	3,465	3,495	3,455	3,460	+0.14%	25,500	-	-0.35%
06/23	3,505	3,540	3,455	3,455	-0.58%	39,500	-	-0.69%
06/22	3,500	3,500	3,455	3,475	-0.29%	36,000	-	-0.32%
06/19	3,475	3,505	3,425	3,485	+0.29%	58,200	-	-0.2%
06/18	3,490	3,505	3,460	3,475	+0.43%	42,500	-	-0.8%
06/17	3,475	3,515	3,460	3,460	-0.43%	33,400	-	-1.37%
06/16	3,590	3,590	3,470	3,475	-2.39%	45,600	-	-1.08%
06/15	3,510	3,600	3,500	3,560	+3.19%	62,300	-	+1.19%
06/12	3,415	3,455	3,410	3,450	+1.47%	55,400	-	-1.99%
06/11	3,420	3,425	3,330	3,400	-0.15%	41,000	-	-3.46%
06/10	3,400	3,420	3,390	3,405	+0.89%	34,800	-	-3.4%
06/09	3,455	3,470	3,370	3,375	-1.17%	44,400	-	-4.28%
06/08	3,360	3,420	3,360	3,415	0%	61,800	-	-3.18%
06/05	3,390	3,450	3,355	3,415	+2.71%	43,100	-	-3.2%
06/04	3,355	3,375	3,325	3,325	-1.34%	44,000	-	-5.67%
06/03	3,345	3,385	3,320	3,370	+0.75%	52,000	-	-4.45%
06/02	3,415	3,415	3,330	3,345	-3.04%	65,100	-	-5.27%
06/01	3,565	3,565	3,450	3,450	-4.17%	50,600	-	-2.43%
05/29	3,560	3,605	3,545	3,600	+1.27%	69,000	-	+1.69%
05/28	3,555	3,585	3,520	3,555	0%	45,200	-	+0.45%
05/27	3,595	3,600	3,540	3,555	-2.34%	44,000	-	+0.45%
05/26	3,540	3,675	3,510	3,640	+2.82%	60,500	-	+2.85%
05/25	3,530	3,580	3,480	3,540	+0.28%	75,700	-	+0.08%
05/22	3,590	3,590	3,510	3,530	-1.67%	52,100	-	-0.28%
05/21	3,650	3,660	3,590	3,590	-1.1%	59,300	-	+1.3%
05/20	3,640	3,640	3,515	3,630	-0.27%	92,100	-	+2.34%
05/19	3,650	3,730	3,640	3,640	+0.83%	64,000	-	+2.48%
05/18	3,710	3,735	3,560	3,610	-3.86%	81,900	-	+1.43%
05/15	3,650	3,770	3,615	3,755	+4.16%	122,200	-	+5.36%
05/14	3,665	3,750	3,605	3,605	+0.14%	160,500	-	+1.18%
05/13	（IR情報）16:00 2026年3月期決算説明資料
05/13	（IR情報）16:00 剰余金の配当に関するお知らせ
05/13	（IR情報）16:00 2026年3月期決算短信〔日本基準〕(連結)
05/13	3,625	3,625	3,560	3,600	0%	57,700	-	+0.84%
05/08	（IR情報）9:00 業績予想および配当予想の修正に関するお知らせ

髙松コンストラクショングループ（1762）のイベントチャート

2026/05/13～2026/10/06

イベント情報＆株価推移

開示資料

決算

株式

チャート