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	3,135	3,145	2,991	3,105	-5.91%	7,800	41億3343万	-3.39%
03/06	3,370	3,370	3,300	3,300	-2.37%	500	43億9302万	+2.84%
03/05	3,290	3,385	3,280	3,380	+5.62%	2,200	44億9952万	+5.82%
03/04	3,280	3,280	3,115	3,200	-3.03%	3,400	42億5990万	+0.79%
03/03	3,365	3,375	3,300	3,300	-1.64%	1,500	43億9302万	+4.3%
03/02	3,370	3,370	3,275	3,355	-0.3%	2,000	44億6624万	+6.54%
02/27	3,340	3,400	3,340	3,365	+0.9%	1,100	44億7955万	+7.47%
02/26	3,360	3,435	3,310	3,335	-1.04%	1,800	44億3961万	+7.1%
02/25	3,410	3,410	3,370	3,370	-1.17%	700	44億8621万	+8.74%
02/24	3,360	3,450	3,360	3,410	+1.79%	800	45億3946万	+10.68%
02/20	3,455	3,495	3,330	3,350	+1.06%	2,000	44億5958万	+9.44%
02/19	3,290	3,315	3,290	3,315	+0.61%	400	44億1299万	+8.87%
02/18	3,260	3,295	3,260	3,295	+0.15%	200	43億8636万	+8.75%
02/17	3,270	3,290	3,270	3,290	0%	400	43億7971万	+9.12%
02/16	3,320	3,340	3,280	3,290	-1.64%	4,300	43億7971万	+9.67%
02/13	3,405	3,495	3,265	3,345	+4.69%	7,700	44億5293万	+11.99%
02/12	15:30 2026年6月期第2四半期(中間期)決算短信〔日本基準〕(連結)
02/12	3,140	3,260	3,135	3,195	+3.4%	6,000	42億5324万	+7.58%
02/10	3,105	3,145	3,090	3,090	+0.16%	3,100	41億1346万	+4.5%
02/09	3,080	3,150	3,080	3,085	+0.98%	1,700	41億681万	+4.58%
02/06	3,030	3,055	3,030	3,055	+0.83%	1,100	40億6687万	+3.81%
02/05	2,981	3,030	2,981	3,030	+1.64%	1,400	40億3359万	+3.17%
02/04	2,981	2,981	2,981	2,981	0%	200	39億6836万	+1.64%
02/03	2,980	3,000	2,980	2,981	+0.27%	1,700	39億6836万	+1.81%
02/02	2,972	2,973	2,972	2,973	+0.44%	300	39億5771万	+1.71%
01/30	3,000	3,000	2,945	2,960	-0.74%	1,800	39億4041万	+1.37%
01/28	2,915	3,010	2,915	2,982	+2.3%	3,200	39億6969万	+2.26%
01/27	2,915	2,915	2,915	2,915	+0.28%	100	38億8050万	+0.14%
01/26	2,927	2,928	2,907	2,907	-0.75%	600	38億6985万	0%
01/23	2,911	2,929	2,911	2,929	0%	500	38億9914万	+0.9%
01/22	2,910	2,929	2,906	2,929	+0.76%	800	38億9914万	+1.03%
01/21	2,921	2,921	2,907	2,907	-0.82%	800	38億6985万	+0.45%
01/20	2,955	2,955	2,930	2,931	-0.64%	1,100	39億180万	+1.38%
01/19	2,949	2,950	2,925	2,950	+0.72%	1,200	39億2709万	+2.22%
01/16	2,920	2,950	2,920	2,929	+0.45%	1,500	38億9914万	+1.7%
01/15	2,915	2,916	2,915	2,916	-0.98%	200	38億8183万	+1.43%
01/14	2,945	2,945	2,945	2,945	0%	300	39億2044万	+2.61%
01/13	2,921	2,945	2,921	2,945	+0.82%	1,300	39億2044万	+2.72%
01/09	2,921	2,947	2,921	2,921	+0.03%	700	38億8849万	+2.06%
01/08	2,970	2,970	2,920	2,920	-1.35%	2,000	38億8716万	+2.1%
01/07	2,960	2,960	2,960	2,960	+1.68%	100	39億4041万	+3.64%
01/06	2,933	2,935	2,911	2,911	+0.97%	1,700	38億7518万	+2.1%
01/05	2,950	2,950	2,853	2,883	-0.93%	2,300	38億3790万	+1.26%
2025
12/29	2,950	2,950	2,856	2,910	+0.14%	2,500	38億7385万	+2.32%
12/26	2,906	2,906	2,906	2,906	0%	100	38億6852万	+2.47%
12/25	2,921	2,925	2,906	2,906	-0.48%	300	38億6852万	+2.76%
12/24	2,890	2,934	2,890	2,920	+2.06%	1,500	38億8716万	+3.47%
12/23	2,861	2,861	2,861	2,861	0%	300	38億862万	+1.56%
12/22	2,858	2,870	2,858	2,861	-0.83%	800	38億862万	+1.78%
12/19	2,855	2,885	2,855	2,885	+0.59%	300	38億4056万	+2.89%
12/18	2,892	2,892	2,852	2,868	+0.56%	600	38億1793万	+2.65%
12/17	2,850	2,852	2,850	2,852	+1.24%	800	37億9663万	+2.41%
12/16	2,807	2,841	2,807	2,817	-0.14%	500	37億5004万	+1.44%
12/15	2,814	2,842	2,814	2,821	+0.18%	1,000	37億5537万	+1.84%
12/12	2,816	2,818	2,816	2,816	0%	500	37億4871万	+1.92%
12/11	2,820	2,820	2,816	2,816	-0.14%	700	37億4871万	+2.18%
12/10	2,820	2,820	2,820	2,820	+0.36%	400	37億5404万	+2.55%
12/09	2,828	2,829	2,810	2,810	+0.25%	800	37億4072万	+2.48%
12/08	2,824	2,828	2,803	2,803	+0.11%	400	37億3140万	+2.45%
12/04	2,750	2,800	2,750	2,800	0%	3,100	37億2741万	+2.6%
12/03	2,800	2,800	2,775	2,800	-1.96%	5,000	37億2741万	+2.83%
12/02	2,857	2,857	2,807	2,856	+0.74%	500	38億196万	+5.15%
12/01	2,835	2,835	2,835	2,835	-1.08%	700	37億7400万	+4.69%
11/28	2,861	2,873	2,811	2,866	+1.96%	4,800	38億1527万	+6.15%
11/27	2,820	2,820	2,796	2,811	-1.2%	600	37億4205万	+4.42%
11/26	2,773	2,845	2,773	2,845	+1.5%	1,300	37億8732万	+5.92%
11/25	2,835	2,900	2,803	2,803	-0.14%	1,700	37億3140万	+4.67%
11/21	2,696	2,807	2,694	2,807	+3.5%	1,400	37億3673万	+5.09%
11/20	2,736	2,737	2,712	2,712	-0.29%	800	36億1026万	+1.76%
11/19	2,792	2,792	2,692	2,720	-0.87%	1,900	36億2091万	+2.18%
11/18	2,782	2,782	2,744	2,744	-2.24%	800	36億5286万	+3.2%
11/17	2,878	2,878	2,751	2,807	+3.58%	5,500	37億3673万	+5.73%
11/14	15:30 2026年6月期第1四半期決算短信〔日本基準〕(連結)
11/14	2,696	2,735	2,683	2,710	+1.38%	4,000	36億760万	+2.3%
11/13	2,655	2,673	2,655	2,673	+0.87%	500	35億5835万	+0.98%
11/12	2,650	2,650	2,650	2,650	+0.72%	100	35億2773万	+0.11%
11/11	2,640	2,640	2,631	2,631	-0.34%	300	35億243万	-0.64%
11/10	2,649	2,651	2,625	2,640	-0.41%	2,300	35億1442万	-0.3%
11/07	2,659	2,659	2,651	2,651	-0.3%	300	35億2906万	+0.08%
11/06	2,630	2,659	2,630	2,659	+0.76%	900	35億3971万	+0.38%
11/05	2,660	2,660	2,639	2,639	-0.45%	500	35億1308万	-0.42%
11/04	2,644	2,660	2,636	2,651	+0.57%	1,700	35億2906万	0%
10/31	2,636	2,636	2,636	2,636	-0.15%	100	35億909万	-0.57%
10/30	2,640	2,640	2,633	2,640	-0.04%	400	35億1442万	-0.49%
10/29	2,641	2,641	2,641	2,641	0%	200	35億1575万	-0.49%
10/28	2,656	2,656	2,641	2,641	-0.11%	300	35億1575万	-0.53%
10/27	2,666	2,666	2,644	2,644	-0.19%	700	35億1974万	-0.49%
10/24	15:30 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ
10/24	2,668	2,668	2,621	2,649	+0.34%	1,000	35億2640万	-0.38%
10/23	2,652	2,652	2,640	2,640	-0.45%	200	35億1442万	-0.75%
10/22	2,659	2,659	2,603	2,652	-0.26%	2,300	35億3039万	-0.41%
10/21	2,656	2,659	2,656	2,659	+0.34%	400	35億3971万	-0.23%
10/20	2,676	2,676	2,646	2,650	+0.68%	400	35億2773万	-0.6%
10/17	2,641	2,643	2,632	2,632	-0.75%	500	35億377万	-1.39%
10/16	2,615	2,695	2,615	2,652	+0.45%	1,800	35億3039万	-0.79%
10/15	2,634	2,650	2,632	2,640	-0.11%	700	35億1442万	-1.35%
10/14	2,647	2,647	2,643	2,643	-0.15%	700	35億1841万	-1.34%
10/10	2,676	2,676	2,647	2,647	-0.15%	1,900	35億2373万	-1.27%
10/09	2,662	2,662	2,651	2,651	-0.15%	700	35億2906万	-1.23%
10/08	2,661	2,661	2,655	2,655	-0.56%	600	35億3438万	-1.19%
10/07	2,680	2,682	2,670	2,670	-0.34%	900	35億5435万	-0.71%
10/06	2,647	2,679	2,647	2,679	+1.21%	800	35億6633万	-0.48%
10/03	2,660	2,660	2,647	2,647	-0.49%	500	35億2373万	-1.78%
09/30	15:30 支配株主等に関する事項について
09/26	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

工藤建設（1764）のIR情報・決算資料

2025/10/03～2026/03/09

IR情報＆株価推移

開示資料

決算

株式

チャート