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
09/15	9:30 従業員持株会向け譲渡制限付株式インセンティブとしての自己株式の処分の払込完了及び一部失権に関するお知らせ
09/15	1,046	1,067	1,046	1,067	+1.91%	700	-	+1.62%
09/14	1,050	1,060	1,047	1,047	-0.29%	700	-	0%
09/11	1,060	1,060	1,050	1,050	-0.94%	1,800	-	+0.38%
09/10	1,075	1,075	1,053	1,060	-0.93%	1,300	-	+1.34%
09/09	1,080	1,080	1,070	1,070	+0.56%	200	-	+2.39%
09/08	1,064	1,079	1,064	1,064	0%	2,000	-	+1.92%
09/07	1,083	1,083	1,064	1,064	-1.75%	2,100	-	+2.01%
09/04	1,100	1,100	1,083	1,083	-1.55%	3,500	-	+3.84%
09/03	1,094	1,100	1,088	1,100	0%	800	-	+5.77%
09/02	1,130	1,130	1,082	1,100	-2.31%	4,800	-	+5.97%
09/01	1,110	1,138	1,096	1,126	+3.11%	6,600	-	+8.58%
08/31	1,080	1,092	1,078	1,092	+1.49%	4,100	-	+5.41%
08/28	1,078	1,079	1,060	1,076	+2.09%	5,100	-	+3.86%
08/27	1,087	1,091	1,053	1,054	-1.4%	6,600	-	+1.64%
08/26	1,037	1,069	1,037	1,069	+3.79%	4,200	-	+2.79%
08/25	1,026	1,039	1,026	1,030	0%	2,300	-	-1.06%
08/24	1,039	1,044	1,030	1,030	+2.08%	4,400	-	-1.15%
08/21	1,009	1,018	1,009	1,009	0%	2,800	-	-3.44%
08/20	1,010	1,010	1,005	1,009	+0.2%	4,800	-	-4.09%
08/19	1,003	1,008	1,003	1,007	+0.4%	1,600	-	-4.82%
08/18	1,002	1,009	1,001	1,003	+0.1%	16,500	-	-5.73%
08/17	1,011	1,016	1,000	1,002	-0.89%	12,200	-	-6.44%
08/14	1,015	1,024	1,002	1,011	+0.1%	6,400	-	-6.04%
08/13	1,008	1,018	1,000	1,010	0%	7,700	-	-6.57%
08/12	1,009	1,017	1,002	1,010	0%	5,400	-	-6.91%
08/10	1,010	1,010	998	1,010	+0.4%	15,100	-	-7.25%
08/07	15:00 2027年3月期第1四半期決算短信〔日本基準〕(連結)
08/07	1,033	1,091	995	1,006	-4.19%	27,800	-	-7.96%
08/06	1,055	1,070	1,050	1,050	-0.19%	4,200	-	-4.2%
08/05	1,034	1,053	1,034	1,052	+0.77%	4,500	-	-4.28%
08/04	1,047	1,047	1,021	1,044	+0.38%	12,400	-	-5.26%
08/03	1,050	1,050	1,034	1,040	0%	2,500	-	-5.88%
07/31	1,032	1,048	1,032	1,040	+0.97%	3,000	-	-6.05%
07/30	1,042	1,049	1,028	1,030	-1.81%	3,600	-	-7.04%
07/29	1,060	1,060	1,042	1,049	-1.04%	2,600	-	-5.41%
07/28	1,091	1,100	1,060	1,060	-3.64%	5,100	-	-4.42%
07/27	1,108	1,115	1,100	1,100	-0.9%	1,000	-	-0.72%
07/24	1,092	1,121	1,092	1,110	+0.91%	3,800	-	+0.45%
07/23	1,079	1,120	1,079	1,100	-0.81%	6,800	-	-0.09%
07/22	1,153	1,169	1,092	1,109	+1%	30,800	-	+0.91%
07/21	1,064	1,100	1,064	1,098	+2.81%	7,600	-	+0.18%
07/17	17:15 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
07/17	1,085	1,099	1,041	1,068	-2.82%	19,900	-	-2.29%
07/16	1,165	1,170	1,000	1,099	-6.15%	38,200	-	+0.73%
07/15	1,168	1,171	1,161	1,171	+0.09%	2,900	-	+7.63%
07/14	1,162	1,180	1,162	1,170	+0.52%	2,200	-	+8.23%
07/13	1,210	1,227	1,164	1,164	-0.34%	29,900	-	+8.28%
07/10	1,138	1,168	1,130	1,168	+2.37%	6,800	-	+9.36%
07/09	1,135	1,141	1,122	1,141	+0.97%	3,500	-	+7.34%
07/08	1,113	1,130	1,107	1,130	+2.45%	3,600	-	+6.91%
07/07	1,112	1,114	1,103	1,103	-0.99%	5,300	-	+4.95%
07/06	1,103	1,130	1,103	1,114	+0.45%	1,900	-	+6.4%
07/03	1,081	1,123	1,074	1,109	+1.56%	3,400	-	+6.43%
07/02	1,124	1,124	1,071	1,092	-1.71%	8,800	-	+5.2%
07/01	1,131	1,135	1,111	1,111	-0.63%	4,900	-	+7.34%
06/30	1,149	1,159	1,110	1,118	-1.93%	11,400	-	+8.44%
06/29	1,118	1,145	1,105	1,140	+4.4%	7,200	-	+11.11%
06/26	1,086	1,093	1,079	1,092	+3.41%	2,400	-	+6.95%
06/25	1,053	1,056	1,053	1,056	+0.38%	500	-	+3.73%
06/24	1,065	1,092	1,048	1,052	+0.96%	3,900	-	+3.44%
06/23	1,040	1,062	1,040	1,042	+0.19%	4,500	-	+2.76%
06/22	1,040	1,040	1,003	1,040	+2.06%	6,000	-	+2.67%
06/19	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
06/19	1,021	1,027	1,014	1,019	-1.16%	5,400	-	+0.59%
06/18	1,040	1,040	1,020	1,031	-0.87%	2,200	-	+1.78%
06/17	1,021	1,040	1,021	1,040	+1.36%	1,900	-	+2.56%
06/16	1,034	1,039	1,026	1,026	-0.77%	500	-	+0.98%
06/15	1,013	1,050	1,005	1,034	+1.67%	3,700	-	+1.37%
06/12	1,008	1,020	1,008	1,017	+0.79%	1,600	-	-0.68%
06/11	1,000	1,009	998	1,009	+0.2%	4,700	-	-2.13%
06/10	1,007	1,007	1,000	1,007	-1.18%	1,200	-	-3.08%
06/09	998	1,030	997	1,019	+1.9%	2,200	-	-2.58%
06/08	1,001	1,009	1,000	1,000	-2.34%	1,000	-	-5.03%
06/05	988	1,025	988	1,024	+1.89%	6,200	-	-3.58%
06/04	972	1,005	972	1,005	+2.03%	2,500	-	-5.99%
06/03	974	1,006	974	985	-0.4%	7,700	-	-8.63%
06/02	991	991	965	989	+0.3%	7,400	-	-8.93%
06/01	1,025	1,025	980	986	-2.86%	8,300	-	-9.95%
05/29	1,002	1,024	1,002	1,015	0%	4,900	-	-8.14%
05/28	1,000	1,015	985	1,015	+1%	8,900	-	-8.97%
05/27	1,011	1,011	992	1,005	-0.59%	6,300	-	-10.59%
05/26	1,016	1,016	1,003	1,011	-0.69%	6,900	-	-10.77%
05/25	1,010	1,018	1,000	1,018	+0.89%	9,100	-	-10.78%
05/22	1,050	1,050	1,005	1,009	-1.08%	7,100	-	-12.26%
05/21	1,005	1,030	997	1,020	+3.03%	6,900	-	-11.99%
05/20	1,009	1,009	987	990	-2.85%	14,700	-	-15.17%
05/19	1,023	1,030	1,001	1,019	-0.39%	15,500	-	-13.42%
05/18	1,031	1,040	1,020	1,023	-1.63%	9,200	-	-13.82%
05/15	1,037	1,060	1,036	1,040	-0.19%	3,700	-	-13.04%
05/14	1,081	1,095	1,000	1,042	-3.52%	16,800	-	-13.46%
05/13	1,122	1,122	1,073	1,080	-4.26%	21,300	-	-10.89%
05/12	15:00 2026年3月期決算短信〔日本基準〕(連結)
05/12	15:00 2026年3月期配当予想の修正(増配)に関するお知らせ
05/12	15:00 新任社外取締役候補者の選任及び取締役の退任に関するお知らせ
05/12	15:00 「中期経営計画2026」の策定に関するお知らせ
05/12	1,155	1,161	1,090	1,128	-2.25%	35,000	-	-7.31%
05/11	1,192	1,192	1,134	1,154	-2.29%	17,700	-	-5.49%
05/08	1,193	1,193	1,181	1,181	-2.07%	6,700	-	-3.36%
05/07	1,200	1,213	1,200	1,206	+1.09%	5,500	-	-1.47%
05/01	1,175	1,193	1,175	1,193	+0.59%	4,100	-	-2.69%
04/30	1,197	1,221	1,183	1,186	-2.79%	4,300	-	-3.5%
04/28	1,203	1,229	1,190	1,220	+1.41%	10,600	-	-1.05%
04/27	1,220	1,220	1,185	1,203	-1.47%	9,800	-	-2.51%
04/24	1,191	1,222	1,173	1,221	+2.35%	7,000	-	-0.97%
04/23	1,210	1,218	1,167	1,193	-2.29%	9,500	-	-3.48%
04/22	1,269	1,269	1,220	1,221	-1.45%	11,200	-	-1.61%
04/21	1,247	1,264	1,209	1,239	-0.56%	11,100	-	-0.48%

守谷商会（1798）のIR情報・決算資料

2026/04/21～2026/09/15

IR情報＆株価推移

開示資料

決算

株式

チャート