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	2,680	2,680	2,680	2,680	+0.15%	500	-	-0.81%
10/05	2,670	2,720	2,670	2,676	+0.22%	700	-	-1.07%
10/02	2,670	2,670	2,670	2,670	+0.34%	100	-	-1.4%
10/01	2,680	2,680	2,661	2,661	-0.34%	500	-	-1.81%
09/30	2,680	2,685	2,670	2,670	+0.11%	300	-	-1.55%
09/29	15:30 支配株主等に関する事項について
09/29	2,699	2,700	2,667	2,667	-1.15%	800	-	-1.7%
09/28	2,687	2,698	2,671	2,698	+0.19%	400	-	-0.66%
09/25	15:30 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ
09/25	2,693	2,693	2,693	2,693	-0.66%	300	-	-0.92%
09/24	2,683	2,711	2,683	2,711	+1.12%	300	-	-0.37%
09/18	2,678	2,700	2,678	2,681	+0.6%	400	-	-1.43%
09/17	2,714	2,714	2,665	2,665	-1.3%	500	-	-2.06%
09/16	2,700	2,700	2,700	2,700	0%	400	-	-0.81%
09/15	2,700	2,700	2,700	2,700	+0.41%	400	-	-1.03%
09/14	2,689	2,689	2,680	2,689	+0.34%	300	-	-1.39%
09/11	2,680	2,680	2,680	2,680	+0.15%	200	-	-1.72%
09/10	2,719	2,719	2,676	2,676	-1.76%	500	-	-1.83%
09/09	2,740	2,740	2,680	2,724	-0.58%	1,600	-	-0.07%
09/08	2,731	2,750	2,730	2,740	+0.33%	500	-	+0.59%
09/07	2,729	2,731	2,729	2,731	+0.07%	700	-	+0.33%
09/04	2,729	2,729	2,729	2,729	0%	300	-	+0.29%
09/03	2,740	2,740	2,729	2,729	-0.58%	600	-	+0.37%
09/02	2,744	2,745	2,744	2,745	+0.04%	500	-	+0.99%
09/01	2,746	2,746	2,682	2,744	-0.15%	1,700	-	+1.03%
08/31	2,759	2,760	2,748	2,748	+0.59%	400	-	+1.25%
08/28	15:30 グループ組織再編に伴う吸収分割契約締結に関するお知らせ
08/28	2,727	2,732	2,727	2,732	-0.87%	200	-	+0.7%
08/26	2,735	2,756	2,735	2,756	-0.07%	400	-	+1.62%
08/25	2,727	2,758	2,727	2,758	+1.4%	1,100	-	+1.73%
08/24	2,746	2,749	2,716	2,720	+0.33%	400	-	+0.37%
08/21	2,706	2,711	2,706	2,711	+0.18%	200	-	+0.07%
08/20	2,740	2,740	2,706	2,706	-1.24%	300	-	-0.11%
08/19	2,740	2,740	2,740	2,740	-0.36%	200	-	+1.14%
08/18	2,750	2,750	2,750	2,750	0%	1,000	-	+1.59%
08/17	2,725	2,750	2,708	2,750	+1.59%	2,100	-	+1.66%
08/14	2,725	2,725	2,704	2,707	+0.26%	700	-	+0.11%
08/13	2,693	2,728	2,693	2,700	+0.3%	1,600	-	-0.15%
08/12	2,823	2,823	2,690	2,692	-5.18%	6,800	-	-0.37%
08/10	15:30 業績予想値と決算値との差異に関するお知らせ
08/10	15:30 剰余金の配当に関するお知らせ
08/10	15:30 2026年6月期決算短信〔日本基準〕(連結)
08/10	2,702	2,840	2,702	2,839	+6.05%	3,600	-	+5.15%
08/07	2,680	2,680	2,677	2,677	-0.11%	300	-	-0.52%
08/06	2,681	2,681	2,680	2,680	+0.19%	300	-	-0.33%
08/05	2,676	2,683	2,675	2,675	-0.04%	400	-	-0.52%
08/04	2,675	2,676	2,675	2,676	+0.04%	600	-	-0.48%
08/03	2,675	2,675	2,675	2,675	0%	300	-	-0.89%
07/31	15:30 役員等の異動に関するお知らせ
07/31	15:30 親会社等の決算に関するお知らせ
07/31	2,690	2,710	2,675	2,675	-1.29%	800	-	-1.22%
07/30	2,660	2,710	2,660	2,710	+1.5%	600	-	-0.22%
07/28	2,694	2,694	2,670	2,670	-1.48%	2,900	-	-2.02%
07/27	2,690	2,710	2,690	2,710	+0.74%	1,400	-	-0.88%
07/24	2,700	2,701	2,690	2,690	-0.74%	700	-	-1.9%
07/23	2,698	2,710	2,698	2,710	+0.15%	300	-	-1.49%
07/22	2,707	2,707	2,706	2,706	0%	300	-	-1.92%
07/21	2,706	2,706	2,706	2,706	-1.71%	100	-	-2.24%
07/17	2,767	2,767	2,719	2,753	+1.32%	1,700	-	-0.86%
07/16	2,681	2,722	2,681	2,717	+0.97%	2,800	-	-2.41%
07/15	2,723	2,723	2,685	2,691	-0.96%	800	-	-3.62%
07/14	2,695	2,717	2,690	2,717	+0.7%	600	-	-3%
07/13	2,690	2,700	2,670	2,698	+0.3%	1,300	-	-3.99%
07/10	2,725	2,725	2,666	2,690	-1.1%	1,000	-	-4.58%
07/09	2,713	2,720	2,712	2,720	+0.04%	300	-	-3.85%
07/08	2,705	2,719	2,702	2,719	+0.52%	800	-	-4.16%
07/07	2,658	2,705	2,657	2,705	+2.11%	1,000	-	-4.92%
07/06	2,650	2,650	2,630	2,649	+0.72%	1,100	-	-7.18%
07/03	2,611	2,630	2,611	2,630	0%	1,500	-	-8.2%
07/02	2,622	2,630	2,605	2,630	+0.19%	1,200	-	-8.55%
07/01	2,635	2,636	2,620	2,625	-1.57%	2,800	-	-9.14%
06/30	2,680	2,680	2,641	2,667	-0.49%	2,300	-	-8%
06/29	15:30 役員等の異動に関するお知らせ
06/29	2,708	2,710	2,600	2,680	-8.38%	8,700	-	-7.78%
06/26	15:30 グループ組織再編に伴う会社分割及び子会社(分割準備会社)の設立に関するお知らせ
06/26	2,891	2,925	2,890	2,925	+0.86%	3,100	-	+0.41%
06/25	2,895	2,905	2,895	2,900	+0.21%	1,100	-	-0.38%
06/24	2,922	2,922	2,889	2,894	-0.96%	1,500	-	-0.52%
06/23	2,879	2,922	2,879	2,922	+0.55%	2,000	-	+0.48%
06/22	2,896	2,909	2,881	2,906	+0.21%	3,200	-	-0.14%
06/19	2,904	2,910	2,888	2,900	-0.14%	4,600	-	-0.41%
06/18	2,935	2,935	2,900	2,904	-0.85%	1,900	-	-0.55%
06/17	2,925	2,929	2,911	2,929	+0.14%	700	-	+0.03%
06/16	2,942	2,942	2,925	2,925	0%	900	-	-0.41%
06/15	2,929	2,945	2,921	2,925	-0.14%	2,400	-	-0.78%
06/12	2,938	2,938	2,900	2,929	+0.24%	1,400	-	-1.01%
06/11	2,940	2,940	2,921	2,922	-0.03%	500	-	-1.68%
06/10	2,922	2,943	2,922	2,923	-0.37%	1,300	-	-2.18%
06/09	2,938	2,938	2,932	2,934	+0.82%	900	-	-2.33%
06/08	2,914	2,924	2,905	2,910	-1.22%	3,200	-	-3.51%
06/05	2,915	2,946	2,915	2,946	+1.03%	900	-	-2.68%
06/04	2,915	2,950	2,911	2,916	-0.31%	800	-	-3.95%
06/03	2,973	2,973	2,924	2,925	-0.51%	1,200	-	-3.94%
06/02	2,911	2,940	2,911	2,940	+0.65%	800	-	-3.73%
06/01	2,949	2,949	2,910	2,921	+0.48%	2,600	-	-4.73%
05/29	2,892	3,000	2,887	2,907	-1.06%	2,000	-	-5.62%
05/28	2,910	3,005	2,910	2,938	+2.05%	4,100	-	-5.04%
05/27	2,850	2,879	2,850	2,879	+0.66%	400	-	-7.34%
05/26	2,830	2,860	2,830	2,860	+0.35%	600	-	-8.39%
05/25	2,851	2,880	2,850	2,850	-1.04%	1,100	-	-9.12%
05/22	2,830	2,880	2,830	2,880	+1.77%	1,000	-	-8.57%
05/21	2,886	2,889	2,799	2,830	-1.6%	5,100	-	-10.56%
05/20	2,959	2,959	2,850	2,876	-2.97%	5,100	-	-9.5%
05/19	2,952	2,967	2,937	2,964	-0.1%	800	-	-7.11%
05/18	3,050	3,050	2,929	2,967	-4.29%	7,900	-	-7.37%
05/15	15:30 通期業績予想の修正に関するお知らせ
05/15	15:30 2026年6月期第3四半期決算短信〔日本基準〕(連結)
05/15	3,040	3,115	3,040	3,100	-0.32%	2,300	-	-3.46%
05/14	3,150	3,150	3,050	3,110	-0.96%	2,200	-	-3.21%
05/13	3,145	3,145	3,140	3,140	-2.03%	1,100	-	-2.27%
05/12	3,195	3,205	3,160	3,205	-0.16%	500	-	-0.19%
05/11	3,240	3,260	3,210	3,210	-1.38%	2,500	-	+0.12%

工藤建設（1764）のIR情報・決算資料

2026/05/11～2026/10/06

IR情報＆株価推移

開示資料

決算

株式

チャート