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
09/29	2,670	2,672	2,591	2,596	-4.73%	833,000	-	-7.55%
09/28	（IR情報）16:00 公正取引委員会からの排除措置命令書および課徴金納付命令書の受領について
09/28	2,749	2,751	2,719	2,725	-0.26%	757,000	-	-3.23%
09/25	2,742	2,744	2,707	2,732	+0.29%	704,900	-	-3.02%
09/24	2,734	2,735	2,708	2,724	-0.33%	712,000	-	-3.4%
09/18	2,777	2,785	2,730	2,733	-1.9%	1,332,100	-	-3.19%
09/17	2,748	2,786	2,732	2,786	+2.16%	561,400	-	-1.42%
09/16	2,741	2,753	2,726	2,727	+0.48%	625,400	-	-3.5%
09/16	（空売り報告）Barclays Bank PLC 1,532,215株（0.52%）新規
09/15	2,766	2,768	2,712	2,714	-1.34%	735,900	-	-4.03%
09/14	2,718	2,771	2,714	2,751	+1.14%	964,900	-	-2.72%
09/11	2,702	2,743	2,691	2,720	-1.16%	1,113,900	-	-3.82%
09/10	2,792	2,806	2,738	2,752	-2.48%	1,098,500	-	-2.65%
09/09	2,781	2,842	2,778	2,822	+0.79%	1,120,900	-	-0.04%
09/08	2,833	2,833	2,800	2,800	-1.48%	1,043,900	-	-0.6%
09/07	（5%ルール）りそなアセットマネジメント（1.05%）りそな銀行（6.59%）
09/07	2,855	2,867	2,838	2,842	-0.42%	559,500	-	+1.03%
09/04	2,909	2,922	2,839	2,854	-1.82%	1,075,800	-	+1.53%
09/03	2,905	2,922	2,883	2,907	+0.14%	808,700	-	+3.45%
09/02	2,913	2,933	2,886	2,903	-2.02%	924,600	-	+3.31%
09/01	2,886	2,963	2,873	2,963	+2.24%	1,292,200	-	+5.56%
08/31	2,880	2,902	2,878	2,898	+0.59%	894,300	-	+3.39%
08/28	2,874	2,891	2,852	2,881	-0.52%	619,200	-	+3%
08/27	2,854	2,899	2,848	2,896	+1.33%	839,600	-	+3.69%
08/26	2,879	2,893	2,855	2,858	-0.31%	512,700	-	+2.47%
08/25	2,887	2,902	2,861	2,867	-0.45%	615,900	-	+2.83%
08/24	2,852	2,880	2,832	2,880	+0.81%	567,200	-	+3.37%
08/21	2,818	2,862	2,817	2,857	+2.11%	1,185,700	-	+2.66%
08/20	2,806	2,814	2,763	2,798	+1.12%	896,600	-	+0.61%
08/19	2,821	2,821	2,746	2,767	-1.32%	723,400	-	-0.54%
08/18	2,802	2,826	2,791	2,804	-0.07%	658,900	-	+0.79%
08/17	2,799	2,823	2,793	2,806	+0.25%	717,500	-	+0.9%
08/14	2,800	2,803	2,770	2,799	+0.57%	750,800	-	+0.68%
08/13	2,769	2,797	2,750	2,783	+0.51%	808,200	-	+0.04%
08/12	2,744	2,791	2,726	2,769	+1.61%	1,075,700	-	-0.57%
08/10	2,746	2,750	2,704	2,725	-1.23%	772,300	-	-2.29%
08/07	（IR情報）13:00 「長谷工グループ統合報告書2026」発行に関するお知らせ
08/07	2,703	2,805	2,701	2,759	+2.6%	1,401,000	-	-1.22%
08/06	（IR情報）15:30 2027年3月期第1四半期決算説明資料
08/06	（IR情報）15:30 2027年3月期第1四半期決算短信〔日本基準〕(連結)
08/06	（IR情報）15:30 株式給付信託(BBT)及び株式給付型ESOPへの追加拠出に伴う第三者割当による自己株式の処分に関するお知らせ
08/06	2,665	2,691	2,653	2,689	+1.09%	802,600	-	-3.79%
08/05	2,658	2,670	2,633	2,660	+0.15%	784,800	-	-4.93%
08/04	2,733	2,736	2,655	2,656	-1.81%	929,200	-	-5.35%
08/03	2,778	2,779	2,701	2,705	-2.7%	1,077,200	-	-3.84%
07/31	2,795	2,823	2,780	2,780	-1.87%	1,234,900	-	-1.38%
07/30	2,864	2,882	2,812	2,833	-2.41%	899,400	-	+0.53%
07/29	2,893	2,903	2,834	2,903	+2.11%	1,072,600	-	+3.2%
07/28	2,848	2,860	2,826	2,843	-0.28%	661,900	-	+1.32%
07/27	2,807	2,856	2,784	2,851	+3.3%	894,400	-	+1.79%
07/24	2,756	2,775	2,737	2,760	-0.25%	1,251,700	-	-1.29%
07/23	2,790	2,797	2,742	2,767	-1.6%	1,704,100	-	-0.93%
07/22	2,811	2,823	2,788	2,812	-0.6%	828,000	-	+0.79%
07/21	2,815	2,855	2,812	2,829	+0.57%	819,500	-	+1.58%
07/17	2,840	2,858	2,799	2,813	+0.14%	829,700	-	+1.19%
07/16	2,810	2,844	2,802	2,809	-0.04%	382,500	-	+1.19%
07/15	2,819	2,836	2,807	2,810	+0.04%	628,800	-	+1.37%
07/14	2,786	2,820	2,767	2,809	+1.3%	752,100	-	+1.44%
07/13	2,822	2,825	2,731	2,773	-0.57%	1,337,600	-	+0.33%
07/10	2,811	2,877	2,756	2,789	+0.29%	1,055,100	-	+1.09%
07/09	2,801	2,830	2,762	2,781	-1.94%	790,800	-	+1.02%
07/08	2,880	2,895	2,836	2,836	-1.15%	611,400	-	+3.24%
07/07	2,885	2,898	2,841	2,869	-0.03%	793,200	-	+4.75%
07/06	2,834	2,898	2,826	2,870	+1.59%	587,700	-	+5.17%
07/03	2,845	2,871	2,825	2,825	+0.89%	698,500	-	+3.82%
07/02	2,793	2,826	2,776	2,800	+0.94%	561,500	-	+3.09%
07/01	2,813	2,844	2,758	2,774	-2.46%	775,000	-	+2.29%
06/30	2,842	2,874	2,823	2,844	+0.07%	971,900	-	+4.98%
06/29	2,870	2,894	2,834	2,842	-0.39%	1,294,400	-	+5.1%
06/26	2,785	2,859	2,767	2,853	+3.33%	1,231,300	-	+5.78%
06/25	2,782	2,782	2,754	2,761	+1.73%	1,051,600	-	+2.6%
06/24	2,759	2,760	2,702	2,714	-0.22%	756,000	-	+0.93%
06/23	2,768	2,772	2,712	2,720	+0.07%	1,272,200	-	+1.15%
06/22	2,736	2,739	2,664	2,718	-0.44%	1,200,300	-	+0.97%
06/19	2,638	2,730	2,628	2,730	+2.36%	3,079,200	-	+1.22%
06/18	2,707	2,714	2,653	2,667	-1.48%	1,067,600	-	-1.04%
06/17	2,730	2,743	2,696	2,707	+0.63%	1,091,500	-	+0.41%
06/16	2,709	2,730	2,673	2,690	-0.63%	947,300	-	-0.33%
06/15	2,700	2,762	2,700	2,707	+0.59%	861,000	-	+0.11%
06/12	2,767	2,770	2,691	2,691	-1.46%	1,777,300	-	-0.55%
06/12	（IR情報）8:50 公正取引委員会による当社子会社への行政処分に関する一部報道について
06/11	2,745	2,763	2,707	2,731	+0.11%	1,167,600	-	+0.81%
06/10	2,708	2,732	2,679	2,728	+2.02%	1,261,800	-	+0.66%
06/09	2,667	2,703	2,651	2,674	+1.02%	845,200	-	-1.36%
06/08	2,646	2,659	2,619	2,647	-0.26%	843,500	-	-2.4%
06/05	2,643	2,673	2,633	2,654	+1.03%	710,000	-	-2.39%
06/04	2,600	2,649	2,592	2,627	-0.11%	643,300	-	-3.49%
06/03	2,620	2,644	2,600	2,630	+0.46%	661,400	-	-3.45%
06/02	2,624	2,638	2,555	2,618	-1.62%	868,400	-	-4.03%
06/01	2,692	2,711	2,646	2,661	-1.92%	822,000	-	-2.67%
05/29	2,700	2,741	2,686	2,713	+0.63%	1,193,600	-	-0.91%
05/28	2,717	2,731	2,680	2,696	-0.04%	653,800	-	-1.68%
05/27	2,693	2,721	2,693	2,697	-0.66%	696,200	-	-1.75%
05/26	2,706	2,751	2,676	2,715	+1.42%	956,600	-	-1.2%
05/25	2,679	2,725	2,665	2,677	-0.67%	1,051,400	-	-2.62%
05/22	2,730	2,745	2,687	2,695	-0.88%	932,100	-	-2.04%
05/21	2,715	2,770	2,715	2,719	+0.15%	1,082,200	-	-1.45%
05/20	2,790	2,790	2,687	2,715	-2.72%	1,708,300	-	-1.88%
05/19	（5%ルール）いちごアセットマネジメント・インターナショナル・…（18.1%）いちごアセットマネジメント（0%）いちごトラスト・ピーティーイー・リミテッド(Ich…（0%）
05/19	2,840	2,871	2,754	2,791	-1.86%	1,560,500	-	+0.58%
05/18	2,881	2,898	2,826	2,844	+5.96%	2,216,100	-	+2.19%
05/15	（IR情報）15:30 剰余金の配当に関するお知らせ
05/15	（IR情報）15:30 2026年3月期決算説明資料
05/15	（IR情報）15:30 2026年3月期決算短信〔日本基準〕(連結)
05/15	2,695	2,728	2,658	2,684	-0.19%	1,224,400	-	-3.66%
05/14	2,790	2,790	2,688	2,689	-3.65%	1,122,900	-	-3.79%
05/13	2,809	2,822	2,771	2,791	-0.46%	955,400	-	-0.43%
05/12	2,771	2,827	2,722	2,804	+1.34%	1,199,500	-	-0.18%
05/11	2,745	2,790	2,732	2,767	+0.33%	978,100	-	-1.71%
05/08	2,757	2,780	2,699	2,758	+0.11%	864,800	-	-2.2%
05/07	2,744	2,799	2,733	2,755	+0.4%	1,639,300	-	-2.48%
05/01	2,701	2,749	2,680	2,744	+1.29%	788,300	-	-3.18%

長谷工コーポレーション（1808）のイベントチャート

2026/05/01～2026/09/29

イベント情報＆株価推移

開示資料

決算

株式

チャート