日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2025
07/18	3,065	3,065	3,020	3,035	-1.46%	17,000	1056億7438万	+2.5%
07/17	3,055	3,095	3,055	3,080	+0.16%	14,300	1072億4122万	+4.34%
07/16	3,140	3,140	3,075	3,075	-1.91%	23,900	1070億6712万	+4.49%
07/15	3,120	3,155	3,110	3,135	+0.97%	33,500	1091億5624万	+6.89%
07/14	3,070	3,115	3,070	3,105	+1.14%	24,100	1081億1168万	+6.34%
07/11	3,055	3,095	3,050	3,070	+0.49%	30,600	1068億9303万	+5.53%
07/10	3,055	3,065	3,010	3,055	-0.16%	35,200	1063億7075万	+5.38%
07/09	3,050	3,065	3,040	3,060	+1.16%	20,800	1065億4484万	+5.96%
07/08	3,030	3,030	2,994	3,025	0%	25,200	1053億2619万	+5.14%
07/07	3,015	3,040	3,000	3,025	+0.33%	18,900	1053億2619万	+5.47%
07/04	2,975	3,020	2,971	3,015	+1.86%	30,100	1049億7801万	+5.46%
07/03	2,964	2,978	2,945	2,960	-0.13%	22,600	1030億6299万	+3.82%
07/02	2,943	2,980	2,935	2,964	+0.71%	25,700	1032億226万	+4.11%
07/01	2,936	2,946	2,912	2,943	+0.34%	20,900	1024億7107万	+3.66%
06/30	2,948	2,989	2,933	2,933	0%	31,200	1021億2288万	+3.57%
06/27	2,940	2,944	2,912	2,933	+0.62%	29,200	1021億2288万	+3.79%
06/26	2,880	2,915	2,871	2,915	+1.25%	31,600	1014億9615万	+3.44%
06/25	2,885	2,885	2,857	2,879	+0.14%	23,400	1002億4268万	+2.42%
06/24	2,894	2,894	2,842	2,875	+0.28%	22,900	1001億341万	+2.53%
06/23	2,791	2,880	2,791	2,867	+4.44%	39,700	998億2486万	+2.5%
06/20	2,829	2,858	2,745	2,745	-2.76%	129,200	955億7699万	-1.72%
06/19	2,830	2,833	2,814	2,823	-0.25%	18,200	982億9284万	+1.07%
06/18	2,823	2,845	2,822	2,830	0%	15,200	985億3657万	+1.4%
06/17	2,851	2,885	2,826	2,830	-0.39%	24,400	985億3657万	+1.43%
06/16	2,853	2,870	2,833	2,841	+0.5%	17,500	989億1958万	+1.76%
06/13	2,823	2,832	2,802	2,827	-0.28%	29,700	984億3212万	+1.11%
06/12	2,829	2,888	2,808	2,835	+0.21%	33,600	987億1066万	+1.29%
06/11	2,822	2,832	2,782	2,829	+0.25%	49,300	985億175万	+1%
06/10	2,848	2,854	2,822	2,822	-0.28%	30,100	982億5802万	+0.61%
06/09	2,814	2,839	2,793	2,830	+1%	36,600	985億3657万	+0.78%
06/06	2,798	2,815	2,796	2,802	+0.32%	21,500	975億6165万	-0.36%
06/05	2,788	2,807	2,782	2,793	+0.14%	28,300	972億4828万	-0.78%
06/04	2,800	2,821	2,788	2,789	-0.29%	18,300	971億901万	-1.1%
06/03	2,805	2,805	2,786	2,797	-0.29%	19,100	973億8756万	-0.96%
06/02	2,810	2,820	2,788	2,805	-0.21%	30,100	976億6611万	-0.78%
05/30	2,809	2,831	2,799	2,811	-1.3%	32,400	978億7502万	-0.74%
05/29	2,773	2,853	2,768	2,848	+2.7%	58,800	991億6331万	+0.49%
05/28	2,763	2,803	2,760	2,773	+0.36%	54,800	965億5191万	-2.12%
05/27	2,778	2,778	2,731	2,763	-0.54%	33,200	962億373万	-2.51%
05/26	2,755	2,781	2,755	2,778	+1.02%	25,800	967億2600万	-1.91%
05/23	2,746	2,765	2,737	2,750	+0.62%	27,200	957億5108万	-2.79%
05/22	2,700	2,748	2,690	2,733	+1.04%	29,800	951億5917万	-3.29%
05/21	2,703	2,729	2,703	2,705	+0.15%	19,700	941億8425万	-4.21%
05/20	2,790	2,790	2,701	2,701	-2.42%	36,100	940億4497万	-4.36%
05/19	2,783	2,783	2,755	2,768	+0.54%	44,800	963億7782万	-1.98%
05/16	2,785	2,789	2,750	2,753	-0.22%	27,000	958億5554万	-2.27%
05/15	2,750	2,850	2,737	2,759	-2.02%	61,200	960億6445万	-1.88%
05/14	16:00 中期経営計画の策定に関するお知らせ
05/14	16:00 2025年3月期決算説明資料
05/14	16:00 2025年3月期決算短信〔日本基準〕(連結)
05/14	2,856	2,861	2,789	2,816	-1.78%	46,200	980億4911万	+0.5%
05/13	2,938	2,944	2,867	2,867	-2.32%	20,000	998億2486万	+2.65%
05/12	2,912	2,945	2,901	2,935	+0.79%	26,600	1021億9252万	+5.31%
05/09	17:00 業績予想の修正に関するお知らせ
05/09	2,889	2,933	2,889	2,912	+0.52%	28,100	1013億9169万	+4.79%
05/08	2,914	2,914	2,872	2,897	-0.69%	37,200	1008億6942万	+4.47%
05/07	2,862	2,921	2,848	2,917	+0.55%	34,600	1015億6579万	+5.38%
05/02	2,935	2,960	2,882	2,901	-0.48%	28,400	1010億869万	+4.92%
05/01	2,938	2,971	2,909	2,915	+0.55%	44,100	1014億9615万	+5.46%
04/30	2,904	2,929	2,886	2,899	-0.17%	60,000	1009億3905万	+5%
04/28	2,920	2,946	2,893	2,904	+0.73%	43,000	1011億1315万	+5.29%
04/25	2,912	2,938	2,874	2,883	+0.31%	27,400	1003億8196万	+4.65%
04/24	2,948	2,948	2,867	2,874	-1.84%	40,400	1000億6859万	+4.4%
04/23	2,895	2,932	2,886	2,928	+1.7%	58,000	1019億4879万	+6.47%
04/22	2,858	2,895	2,850	2,879	+2.42%	34,100	1002億4268万	+4.92%
04/21	2,827	2,841	2,793	2,811	+0.04%	33,400	978億7502万	+2.55%
04/18	2,754	2,810	2,748	2,810	+3.73%	27,700	978億4020万	+2.59%
04/17	2,702	2,725	2,651	2,709	+0.63%	24,000	943億2352万	-1.02%
04/16	17:00 当社取締役等に対する株価連動型金銭報酬の導入について
04/16	2,659	2,698	2,659	2,692	+0.56%	17,600	937億3161万	-1.72%
04/15	2,704	2,737	2,677	2,677	-0.07%	20,500	932億933万	-2.37%
04/14	2,727	2,727	2,668	2,679	-1%	42,300	932億7897万	-2.44%
04/11	2,621	2,712	2,621	2,706	-0.55%	28,400	942億1907万	-1.64%
04/10	2,733	2,733	2,662	2,721	+5.34%	37,300	947億4135万	-1.23%
04/09	2,600	2,628	2,565	2,583	-1.64%	52,800	899億3638万	-6.35%
04/08	2,552	2,644	2,552	2,626	+4.96%	33,800	914億3358万	-4.99%
04/07	2,494	2,568	2,413	2,502	-4.1%	50,700	871億1608万	-9.61%
04/04	2,650	2,667	2,563	2,609	-3.97%	68,400	908億4167万	-5.98%
04/03	2,664	2,724	2,660	2,717	-0.69%	49,200	946億207万	-2.23%
04/02	2,762	2,764	2,724	2,736	-0.91%	42,500	952億6362万	-1.51%
04/01	2,769	2,811	2,755	2,761	-0.22%	37,100	961億3409万	-0.58%
03/31	2,800	2,800	2,760	2,767	-2.5%	44,700	963億4300万	-0.32%
03/28	2,826	2,856	2,793	2,838	-1.15%	105,600	988億1512万	+2.27%
03/27	2,855	2,887	2,845	2,871	+0.56%	178,700	999億6413万	+3.57%
03/26	2,835	2,867	2,829	2,855	+1.31%	94,000	994億704万	+3.07%
03/25	2,848	2,848	2,811	2,818	-0.42%	60,500	981億1875万	+1.84%
03/24	2,850	2,850	2,811	2,830	0%	66,500	985億3657万	+2.35%
03/21	2,780	2,849	2,780	2,830	+1.51%	120,600	985億3657万	+2.42%
03/19	2,779	2,798	2,779	2,788	+0.04%	55,400	970億7419万	+1.01%
03/18	2,792	2,806	2,776	2,787	-0.25%	56,000	970億3937万	+1.05%
03/17	2,792	2,809	2,787	2,794	+0.65%	58,100	972億8310万	+1.38%
03/14	2,757	2,781	2,750	2,776	+0.54%	45,200	966億5637万	+0.8%
03/13	2,730	2,781	2,721	2,761	+0.58%	42,700	961億3409万	+0.4%
03/12	2,764	2,772	2,730	2,745	-0.87%	49,200	955億7699万	-0.07%
03/11	2,766	2,782	2,738	2,769	-0.22%	51,000	964億1264万	+0.87%
03/10	2,805	2,820	2,775	2,775	-1.18%	42,800	966億2155万	+1.13%
03/07	2,786	2,818	2,771	2,808	-0.18%	40,600	977億7056万	+2.41%
03/06	2,802	2,833	2,801	2,813	+1.15%	27,500	979億4465万	+2.74%
03/05	2,764	2,801	2,763	2,781	+1.27%	27,000	968億3046万	+1.79%
03/04	2,735	2,770	2,732	2,746	+0.77%	31,500	956億1181万	+0.66%
03/03	2,725	2,740	2,712	2,725	+1.57%	42,800	948億8062万	+0.07%
02/28	2,698	2,709	2,683	2,683	-1%	46,800	934億1824万	-1.32%
02/27	2,694	2,713	2,686	2,710	+0.93%	28,200	943億5834万	-0.26%
02/26	2,709	2,709	2,660	2,685	-0.89%	42,100	934億8788万	-1.07%
02/25	2,715	2,718	2,700	2,709	-0.77%	36,700	943億2352万	-0.11%

1762 髙松コンストラクショングループ

IR情報

2025/02/25～2025/07/18

IR情報＆株価推移

開示資料

決算

株式

チャート