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
10/02	2,089	2,089	2,053	2,055	-2.14%	4,600	-	-2.33%
10/01	2,105	2,119	2,086	2,100	-0.24%	1,500	-	-0.33%
09/30	（IR情報）16:00 人事異動に関するお知らせ
09/30	2,107	2,107	2,083	2,105	-0.09%	1,400	-	-0.09%
09/29	2,098	2,126	2,098	2,107	-0.99%	2,300	-	+0.14%
09/28	2,111	2,133	2,102	2,128	+0.05%	3,500	-	+1.29%
09/25	2,119	2,132	2,113	2,127	+0.38%	3,000	-	+1.48%
09/24	2,134	2,136	2,083	2,119	-0.09%	4,900	-	+1.24%
09/18	2,120	2,125	2,105	2,121	+0.28%	1,200	-	+1.53%
09/17	2,096	2,115	2,096	2,115	+0.95%	1,300	-	+1.44%
09/16	2,089	2,099	2,070	2,095	+0.24%	1,800	-	+0.58%
09/15	2,098	2,100	2,080	2,090	-0.05%	2,300	-	+0.53%
09/14	2,076	2,091	2,069	2,091	+0.53%	1,200	-	+0.67%
09/11	2,080	2,100	2,080	2,080	-0.38%	1,700	-	+0.29%
09/10	2,080	2,088	2,070	2,088	-0.19%	1,200	-	+0.63%
09/09	2,080	2,093	2,069	2,092	+0.58%	1,800	-	+0.82%
09/08	2,087	2,098	2,080	2,080	-0.34%	800	-	+0.43%
09/07	2,097	2,099	2,062	2,087	-0.05%	1,400	-	+1.02%
09/04	2,104	2,104	2,080	2,088	-0.76%	800	-	+1.31%
09/03	2,099	2,110	2,089	2,104	+1.15%	3,000	-	+2.33%
09/02	2,121	2,158	2,062	2,080	-1.98%	11,100	-	+1.32%
09/01	2,120	2,146	2,120	2,122	+0.24%	2,100	-	+3.46%
08/31	2,147	2,147	2,103	2,117	-0.98%	1,400	-	+3.37%
08/28	2,112	2,147	2,094	2,138	+0.9%	4,900	-	+4.5%
08/27	2,148	2,180	2,119	2,119	-1.35%	6,000	-	+3.67%
08/26	2,139	2,200	2,135	2,148	+0.47%	5,200	-	+5.24%
08/25	2,140	2,140	2,123	2,138	+1.91%	3,700	-	+4.96%
08/24	2,042	2,136	2,042	2,098	+3.1%	7,200	-	+3.25%
08/21	2,036	2,036	2,023	2,035	+0.69%	1,200	-	+0.25%
08/20	2,024	2,036	2,013	2,021	+0.2%	2,600	-	-0.44%
08/19	2,020	2,029	2,017	2,017	-0.84%	2,400	-	-0.54%
08/18	2,049	2,049	2,030	2,034	+0.25%	800	-	+0.35%
08/17	2,023	2,052	2,023	2,029	-0.05%	2,800	-	+0.15%
08/14	2,032	2,046	2,014	2,030	-0.68%	2,100	-	+0.35%
08/13	2,012	2,044	2,012	2,044	+1.69%	2,100	-	+1.14%
08/12	2,012	2,089	2,010	2,010	-0.74%	4,900	-	-0.4%
08/10	2,076	2,081	2,025	2,025	-0.64%	3,400	-	+0.5%
08/07	2,095	2,100	2,038	2,038	-2.72%	6,200	-	+1.24%
08/06	（IR情報）16:00 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
08/06	2,106	2,184	2,086	2,095	+0.53%	8,900	-	+4.23%
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〕(非連結)
08/05	1,989	2,084	1,975	2,084	+4.83%	6,500	-	+3.99%
08/04	1,952	1,991	1,952	1,988	+1.48%	1,300	-	-0.6%
08/03	1,964	1,987	1,959	1,959	-0.56%	2,200	-	-2.15%
07/31	1,951	1,971	1,943	1,970	+1.03%	1,500	-	-1.7%
07/30	2,025	2,025	1,941	1,950	-3.7%	3,800	-	-2.89%
07/29	2,052	2,052	2,000	2,025	-1.32%	3,000	-	+0.8%
07/28	2,020	2,065	2,015	2,052	+0.34%	1,300	-	+2.34%
07/27	2,061	2,061	2,002	2,045	-0.73%	2,800	-	+2.2%
07/24	（5%ルール）大本育英会代表理事富塚照彦（22.81%）
07/24	2,076	2,076	2,057	2,060	-0.87%	16,500	-	+3.26%
07/23	2,079	2,079	2,057	2,078	+0.68%	3,300	-	+4.26%
07/22	2,053	2,080	2,041	2,064	+1.52%	5,500	-	+3.82%
07/21	2,030	2,049	2,022	2,033	+0.94%	3,600	-	+2.68%
07/17	2,046	2,050	2,008	2,014	-1.71%	4,300	-	+2.13%
07/16	2,028	2,058	2,020	2,049	+1.04%	4,300	-	+4.27%
07/15	1,983	2,028	1,983	2,028	+2.42%	3,000	-	+3.63%
07/14	1,997	1,997	1,973	1,980	-0.5%	700	-	+1.54%
07/13	（IR情報）17:00 譲渡制限付株式報酬としての自己株式処分に関するお知らせ
07/13	1,998	1,998	1,981	1,990	-0.7%	2,600	-	+2.31%
07/10	1,990	2,004	1,986	2,004	+1.73%	1,100	-	+3.19%
07/09	1,944	1,970	1,940	1,970	+0.25%	2,100	-	+1.76%
07/08	1,969	1,969	1,942	1,965	+0.15%	1,100	-	+1.76%
07/07	1,945	1,965	1,932	1,962	+0.93%	1,200	-	+1.82%
07/06	1,920	1,944	1,914	1,944	-1.92%	13,700	-	+1.04%
07/03	1,952	1,990	1,951	1,982	+0.61%	1,500	-	+3.18%
07/02	1,942	1,970	1,921	1,970	+2.23%	3,700	-	+2.87%
07/01	1,925	1,955	1,924	1,927	-3.6%	8,500	-	+0.94%
06/30	（IR情報）16:00 人事異動に関するお知らせ
06/30	2,010	2,010	1,985	1,999	-1.09%	1,300	-	+4.88%
06/29	2,015	2,055	1,951	2,021	+0.35%	4,900	-	+6.31%
06/26	2,065	2,065	1,990	2,014	-2.42%	3,400	-	+6.34%
06/25	（IR情報）16:00 支配株主等に関する事項について
06/25	2,006	2,070	1,979	2,064	+4.51%	10,800	-	+9.38%
06/24	1,950	1,994	1,950	1,975	+1.54%	3,500	-	+5.22%
06/23	1,923	1,963	1,911	1,945	+0.15%	1,900	-	+3.96%
06/22	1,930	1,974	1,930	1,942	+2.05%	2,100	-	+4.13%
06/19	（IR情報）16:00 親会社等に係る決算に関するお知らせ
06/19	1,997	1,999	1,862	1,903	-4.71%	5,300	-	+2.31%
06/18	1,942	1,997	1,942	1,997	+2.62%	3,100	-	+7.54%
06/17	1,889	1,948	1,869	1,946	+4.23%	5,100	-	+4.85%
06/16	1,873	1,873	1,851	1,867	+1.3%	51,000	-	+1.08%
06/15	1,866	1,866	1,838	1,843	+0.05%	900	-	-0.05%
06/12	1,874	1,876	1,833	1,842	-0.22%	1,200	-	+0.05%
06/11	1,833	1,848	1,830	1,846	-0.22%	1,200	-	+0.54%
06/10	1,841	1,854	1,836	1,850	-1.02%	1,500	-	+1.09%
06/09	1,914	1,914	1,855	1,869	-2.35%	1,900	-	+2.52%
06/08	1,819	1,914	1,819	1,914	+4.02%	2,000	-	+5.4%
06/05	1,850	1,859	1,834	1,840	-0.43%	1,200	-	+1.83%
06/04	1,831	1,858	1,818	1,848	-0.7%	1,600	-	+2.61%
06/03	1,855	1,880	1,854	1,861	-1.01%	1,600	-	+3.62%
06/02	1,859	1,945	1,835	1,880	+0.53%	2,400	-	+4.85%
06/01	1,870	1,870	1,864	1,870	+1.19%	1,600	-	+4.41%
05/29	（IR情報）16:00 人事異動に関するお知らせ
05/29	1,838	1,848	1,818	1,848	+1.54%	1,300	-	+3.7%
05/28	1,832	1,854	1,798	1,820	-1.25%	3,400	-	+2.59%
05/27	1,875	1,890	1,843	1,843	-1.65%	2,300	-	+4.42%
05/26	1,850	1,875	1,815	1,874	+1.3%	900	-	+6.66%
05/25	1,849	1,850	1,826	1,850	+0.54%	2,900	-	+5.9%
05/22	1,809	1,850	1,807	1,840	+1.77%	3,400	-	+5.93%
05/21	1,820	1,840	1,808	1,808	-0.55%	2,700	-	+4.63%
05/20	1,811	1,829	1,810	1,818	+0.44%	2,900	-	+5.64%
05/19	1,810	1,811	1,810	1,810	0%	1,600	-	+5.6%
05/18	1,883	1,883	1,810	1,810	-1.79%	2,200	-	+5.97%
05/15	1,945	1,945	1,830	1,843	-5.49%	5,400	-	+8.41%
05/14	1,976	2,128	1,863	1,950	+12.33%	29,200	-	+15.18%
05/13	（IR情報）16:00 2026年3月期決算短信〔日本基準〕(非連結)
05/13	（IR情報）16:00 役職員の異動に関するお知らせ
05/13	1,799	1,799	1,723	1,736	-3.29%	1,200	-	+3.27%
05/12	1,744	1,795	1,733	1,795	+1.64%	2,000	-	+6.91%
05/11	1,766	1,790	1,766	1,766	+3.03%	4,900	-	+5.43%

大本組（1793）のイベントチャート

2026/05/11～2026/10/02

イベント情報＆株価推移

開示資料

決算

株式

チャート