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	2,123	2,128	2,089	2,090	-1.69%	4,070,100	-	-10.53%
10/01	2,140	2,145	2,103	2,126	-0.84%	4,236,700	-	-9.45%
09/30	2,104	2,153	2,100	2,144	+2.24%	5,701,900	-	-9.08%
09/29	2,160	2,166	2,094	2,097	-4.68%	5,839,600	-	-11.37%
09/28	2,260	2,270	2,200	2,200	-0.45%	6,724,900	-	-7.41%
09/25	11:00 自己株式立会外買付取引(ToSTNeT-3)による自己株式の取得結果に関するお知らせ
09/25	2,260	2,277	2,187	2,210	-6%	16,834,900	-	-7.1%
09/24	23:30 2031年満期ユーロ円建取得条項付転換社債型新株予約権付社債及び2033年満期ユーロ円建取得条項付転換社債型新株予約権付社債の発行条件等の決定に関するお知らせ
09/24	16:50 ユーロ円建転換社債(CB)発行及び自己株式取得に関する補足説明資料
09/24	16:50 自己株式立会外買付取引(ToSTNeT-3)による自己株式の買付けに関するお知らせ
09/24	16:50 自己株式の取得枠拡大及び自己株式の取得状況に関するお知らせ
09/24	16:50 2031年満期ユーロ円建取得条項付転換社債型新株予約権付社債及び2033年満期ユーロ円建取得条項付転換社債型新株予約権付社債の発行に関するお知らせ
09/24	2,377	2,383	2,350	2,351	-0.3%	3,052,600	-	-1.47%
09/18	2,410	2,423	2,358	2,358	-2.28%	4,011,100	-	-1.3%
09/17	2,416	2,430	2,395	2,413	+1.73%	2,135,400	-	+0.92%
09/16	2,335	2,398	2,330	2,372	+2.33%	3,383,500	-	-0.84%
09/15	2,378	2,389	2,307	2,318	-2.52%	3,977,300	-	-3.09%
09/14	2,376	2,407	2,366	2,378	+0.76%	2,283,200	-	-0.71%
09/11	2,350	2,413	2,346	2,360	-1.34%	4,412,100	-	-1.46%
09/10	2,460	2,462	2,364	2,392	-5.6%	5,841,300	-	-0.25%
09/09	2,457	2,538	2,453	2,534	+3.18%	3,891,900	-	+5.72%
09/08	2,400	2,501	2,388	2,456	+1.61%	3,794,000	-	+2.72%
09/07	2,421	2,438	2,388	2,417	+1.94%	2,472,500	-	+1.26%
09/04	2,411	2,420	2,352	2,371	-0.67%	3,346,900	-	-0.59%
09/03	14:50 自己株式の取得状況に関するお知らせ
09/03	2,381	2,420	2,369	2,387	-0.38%	2,960,000	-	+0.17%
09/02	2,427	2,448	2,396	2,396	-2.36%	2,534,800	-	+0.55%
09/01	2,397	2,460	2,396	2,454	+2.76%	2,624,700	-	+2.85%
08/31	2,353	2,391	2,349	2,388	+0.29%	3,470,100	-	-0.04%
08/28	2,389	2,408	2,376	2,381	-1.53%	5,023,300	-	-0.46%
08/27	2,400	2,430	2,394	2,418	+1%	1,580,300	-	+0.92%
08/26	2,350	2,413	2,348	2,394	+0.38%	2,387,100	-	-0.17%
08/25	2,386	2,402	2,367	2,385	+0.34%	2,039,400	-	-0.67%
08/24	2,330	2,392	2,322	2,377	+1.71%	1,858,000	-	-1.04%
08/21	2,316	2,339	2,307	2,337	-0.21%	2,144,600	-	-2.95%
08/20	2,312	2,345	2,303	2,342	+2.27%	1,924,900	-	-3.02%
08/19	2,360	2,360	2,279	2,290	-4.06%	3,410,300	-	-5.33%
08/18	2,434	2,447	2,387	2,387	-1.53%	2,208,700	-	-1.61%
08/17	2,460	2,478	2,418	2,424	+0.33%	2,094,200	-	-0.25%
08/14	2,416	2,433	2,406	2,416	-0.33%	2,247,800	-	-0.7%
08/13	2,420	2,435	2,405	2,424	+1.76%	2,564,700	-	-0.49%
08/12	2,364	2,403	2,361	2,382	+0.29%	4,374,800	-	-2.58%
08/10	2,398	2,403	2,359	2,375	-0.75%	3,338,600	-	-3.34%
08/07	2,397	2,435	2,357	2,393	-1.16%	3,350,800	-	-2.96%
08/06	2,370	2,437	2,370	2,421	+2.2%	2,951,200	-	-2.1%
08/05	2,400	2,421	2,347	2,369	-1.21%	4,693,400	-	-4.44%
08/04	2,337	2,438	2,335	2,398	+2.61%	3,149,100	-	-3.54%
08/03	2,331	2,364	2,254	2,337	-1.81%	4,717,900	-	-6.26%
07/31	2,368	2,430	2,353	2,380	+2.67%	6,497,300	-	-4.84%
07/30	13:00 営業外収益(持分法による投資利益)の計上及び業績予想の修正に関するお知らせ
07/30	13:00 株式報酬としての自己株式処分に関するお知らせ
07/30	13:00 自己株式取得に係る事項の決定に関するお知らせ
07/30	13:00 2027年3月期第1四半期決算短信〔日本基準〕(連結)
07/30	2,399	2,532	2,178	2,318	-3.09%	17,485,800	-	-7.5%
07/29	2,514	2,520	2,347	2,392	-3.43%	4,676,900	-	-4.85%
07/28	2,500	2,512	2,434	2,477	-1.86%	2,815,700	-	-1.59%
07/27	2,495	2,533	2,438	2,524	+2.73%	2,667,100	-	+0.2%
07/24	2,491	2,500	2,439	2,457	-1.01%	2,223,100	-	-2.54%
07/23	2,477	2,502	2,454	2,482	+0.32%	1,780,400	-	-1.74%
07/22	2,468	2,508	2,454	2,474	+0.41%	1,825,800	-	-2.17%
07/21	2,425	2,485	2,388	2,464	+1.9%	2,392,600	-	-2.84%
07/17	2,481	2,502	2,374	2,418	-3.63%	3,225,300	-	-5.03%
07/16	2,506	2,536	2,494	2,509	-0.91%	1,706,800	-	-1.53%
07/15	2,485	2,535	2,460	2,532	+3.6%	2,296,900	-	-0.43%
07/14	2,454	2,456	2,423	2,444	-0.41%	1,927,100	-	-3.82%
07/13	2,492	2,512	2,420	2,454	-1.56%	2,417,700	-	-3.42%
07/10	2,530	2,531	2,479	2,493	+0.04%	2,253,400	-	-1.85%
07/09	2,454	2,501	2,446	2,492	-0.36%	2,488,000	-	-1.89%
07/08	2,589	2,589	2,495	2,501	-5.23%	4,268,700	-	-1.5%
07/07	2,706	2,743	2,639	2,639	-1.75%	3,037,200	-	+3.98%
07/06	2,636	2,708	2,624	2,686	+3.35%	3,008,000	-	+6.04%
07/03	2,620	2,620	2,560	2,599	+1.01%	2,116,500	-	+2.81%
07/02	2,535	2,620	2,522	2,573	+0.51%	2,648,600	-	+1.66%
07/01	2,574	2,617	2,554	2,560	+0.39%	2,636,900	-	+1.03%
06/30	2,611	2,620	2,544	2,550	-0.43%	2,859,800	-	+0.47%
06/29	2,551	2,607	2,528	2,561	+0.16%	2,549,300	-	+0.59%
06/26	2,511	2,570	2,479	2,557	+2.73%	2,999,700	-	+0.27%
06/25	2,562	2,562	2,481	2,489	-0.92%	3,070,100	-	-2.39%
06/24	2,511	2,550	2,484	2,512	+1.45%	3,025,500	-	-1.61%
06/23	2,574	2,594	2,476	2,476	-2.37%	3,133,300	-	-3.17%
06/22	2,527	2,585	2,509	2,536	-0.74%	1,853,200	-	-1.25%
06/19	2,559	2,609	2,526	2,555	-1.58%	2,787,100	-	-0.74%
06/18	2,570	2,628	2,567	2,596	+1.25%	2,478,300	-	+0.5%
06/17	2,684	2,708	2,553	2,564	-2.66%	3,986,300	-	-1.27%
06/16	2,717	2,718	2,621	2,634	-3.05%	3,324,500	-	+0.57%
06/15	2,653	2,737	2,653	2,717	+10.4%	5,033,400	-	+2.41%
06/12	2,477	2,500	2,433	2,461	+2.33%	4,448,400	-	-7.79%
06/11	2,393	2,423	2,371	2,405	-2.39%	3,217,500	-	-10.69%
06/10	2,440	2,469	2,425	2,464	+1.03%	2,865,500	-	-9.38%
06/09	2,479	2,498	2,419	2,439	+0.41%	3,475,300	-	-10.99%
06/08	2,550	2,564	2,389	2,429	-3.42%	3,135,400	-	-12.12%
06/05	2,459	2,528	2,431	2,515	+2.11%	3,163,000	-	-9.99%
06/04	2,479	2,500	2,454	2,463	-0.65%	3,392,700	-	-12.35%
06/03	2,520	2,520	2,451	2,479	-0.76%	2,963,700	-	-12.22%
06/02	2,531	2,531	2,436	2,498	-2.73%	3,665,700	-	-11.95%
06/01	2,685	2,686	2,556	2,568	-4.25%	2,981,700	-	-9.93%
05/29	2,620	2,706	2,597	2,682	+1.67%	5,311,800	-	-6.19%
05/28	2,690	2,715	2,613	2,638	-0.94%	3,361,200	-	-7.89%
05/27	2,782	2,807	2,663	2,663	-3.16%	3,139,600	-	-7.15%
05/26	2,707	2,829	2,666	2,750	+3.5%	3,510,300	-	-4.45%
05/25	2,598	2,718	2,583	2,657	+4.28%	3,334,800	-	-7.81%
05/22	2,596	2,596	2,537	2,548	-1.51%	3,003,900	-	-11.83%
05/21	2,601	2,645	2,573	2,587	-0.35%	3,343,800	-	-10.85%
05/20	2,724	2,756	2,581	2,596	-5.63%	3,848,600	-	-10.91%
05/19	2,726	2,824	2,722	2,751	+1.93%	3,257,700	-	-6.08%
05/18	2,770	2,781	2,656	2,699	-2.98%	3,817,600	-	-8.17%
05/15	2,957	2,992	2,771	2,782	-5.15%	5,234,500	-	-5.53%
05/14	3,125	3,149	2,933	2,933	-6.2%	5,879,600	-	-0.51%
05/13	3,395	3,410	3,122	3,127	-9.75%	7,279,700	-	+6.18%
05/12	13:00 業績連動型株式報酬制度の導入に関するお知らせ
05/12	13:00 (変更)「代表取締役、取締役、執行役員の異動に関するお知らせ」の一部変更に関するお知らせ
05/12	13:00 2026年3月期決算短信〔日本基準〕(連結)
05/12	3,158	3,544	3,131	3,465	+10.67%	15,813,700	-	+18.1%
05/11	3,049	3,131	3,006	3,131	+2.72%	3,771,500	-	+7.52%
05/07	15:00 代表取締役の異動(辞任)に関するお知らせ

清水建設（1803）のIR情報・決算資料

2026/05/11～2026/10/02

IR情報＆株価推移

開示資料

決算

株式

チャート