日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2025
05/20	2,068	2,075	2,046	2,055	-0.1%	817,900	6181億3248万	+1.33%
05/19	2,053	2,066	2,042	2,057	-1.06%	1,004,300	6187億3407万	+1.63%
05/16	2,090	2,099	2,059	2,079	-0.95%	1,069,200	6253億5155万	+3.13%
05/15	2,065	2,116	2,057	2,099	+4.79%	2,067,000	6313億6743万	+4.48%
05/14	15:30 2025年3月期決算説明資料
05/14	15:30 自己株式取得に係る事項の決定に関するお知らせ
05/14	15:30 2025年3月期決算短信〔日本基準〕(連結)
05/14	2,016	2,016	1,985	2,003	-1.67%	743,500	6024億9117万	+0.25%
05/13	2,047	2,047	2,024	2,037	-0.63%	723,200	6127億1818万	+2.11%
05/12	2,050	2,056	2,031	2,050	+0.64%	783,700	6166億2851万	+2.96%
05/09	2,042	2,050	2,025	2,037	+0.49%	918,000	6127億1818万	+2.41%
05/08	2,038	2,038	2,021	2,027	-0.05%	575,100	6097億1024万	+2.06%
05/07	2,023	2,037	2,016	2,028	+0.05%	1,222,500	6100億1103万	+2.22%
05/02	2,021	2,034	2,014	2,027	-0.25%	911,400	6097億1024万	+2.27%
05/01	2,034	2,034	2,015	2,032	-0.2%	942,900	6112億1421万	+2.52%
04/30	2,040	2,047	2,026	2,036	-0.2%	719,600	6124億1739万	+2.72%
04/28	2,020	2,049	2,017	2,040	+0.99%	809,000	6136億2056万	+2.98%
04/25	2,030	2,040	2,016	2,020	-0.54%	626,900	6076億468万	+2.07%
04/24	2,066	2,070	2,031	2,031	-1.31%	625,400	6109億1342万	+2.68%
04/23	2,053	2,060	2,045	2,058	+0.59%	930,900	6190億3486万	+4.2%
04/22	2,027	2,046	2,027	2,046	+0.94%	794,600	6154億2533万	+3.81%
04/21	2,054	2,055	2,022	2,027	-1.51%	762,700	6097億1024万	+3.05%
04/18	2,022	2,061	2,019	2,058	+2.24%	937,800	6190億3486万	+4.84%
04/17	2,031	2,046	2,000	2,013	+0.5%	906,900	6054億9912万	+2.81%
04/16	1,980	2,003	1,976	2,003	+2.04%	807,500	6024億9117万	+2.51%
04/15	1,954	1,971	1,951	1,963	+0.56%	591,300	5904億5940万	+0.62%
04/14	1,949	1,968	1,944	1,952	+1.04%	973,800	5871億5066万	+0.05%
04/11	1,897	1,932	1,874	1,932	-0.26%	969,500	5811億3477万	-1.02%
04/10	15:30 株式会社ウッドフレンズの普通株式(証券コード:8886)に対する公開買付けの開始に関するお知らせ
04/10	1,950	1,950	1,910	1,937	+3.25%	990,000	5826億3874万	-0.82%
04/09	1,872	1,891	1,845	1,876	-0.79%	860,900	5642億9028万	-3.99%
04/08	1,862	1,912	1,852	1,891	+3.67%	1,058,100	5688億220万	-3.42%
04/07	1,812	1,869	1,788	1,824	-5.2%	1,741,300	5486億4898万	-7.03%
04/04	1,930	1,946	1,904	1,924	-1.59%	982,800	5787億2841万	-2.24%
04/03	1,936	1,957	1,921	1,955	-1.06%	880,500	5880億5304万	-0.76%
04/02	2,018	2,020	1,967	1,976	-0.4%	1,083,300	5943億6972万	+0.25%
04/01	2,000	2,022	1,970	1,984	+0.97%	1,030,700	5967億7608万	+0.66%
03/31	1,963	1,972	1,934	1,965	-1.01%	995,700	5910億6099万	-0.25%
03/28	1,981	1,990	1,973	1,985	-2.02%	936,000	5970億7687万	+0.71%
03/27	2,025	2,031	2,014	2,026	+0.4%	802,500	6094億944万	+2.69%
03/26	2,022	2,026	2,009	2,018	-0.15%	953,200	6070億309万	+2.23%
03/25	1,998	2,021	1,993	2,021	+1.51%	701,400	6079億547万	+2.33%
03/24	1,987	2,006	1,965	1,991	+0.1%	896,600	5988億8164万	+0.86%
03/21	1,971	1,993	1,970	1,989	+0.91%	5,298,400	5982億8005万	+0.66%
03/19	1,965	1,980	1,955	1,971	+0.92%	795,900	5928億6575万	-0.3%
03/18	1,950	1,961	1,941	1,953	+0.62%	768,200	5874億5145万	-1.26%
03/17	1,928	1,942	1,925	1,941	+0.83%	775,500	5838億4192万	-2.02%
03/14	1,915	1,934	1,913	1,925	-0.47%	604,100	5790億2921万	-2.97%
03/13	1,925	1,934	1,914	1,934	+0.52%	784,900	5817億3636万	-2.67%
03/12	1,930	1,935	1,917	1,924	-0.21%	1,257,800	5787億2841万	-3.27%
03/11	1,936	1,937	1,901	1,928	-0.98%	934,300	5799億3159万	-3.26%
03/10	1,980	1,981	1,942	1,947	-1.37%	927,500	5856億4669万	-2.5%
03/07	1,966	1,982	1,964	1,974	+0.41%	989,300	5937億6813万	-1.35%
03/06	1,966	1,981	1,961	1,966	-0.2%	702,000	5913億6178万	-1.9%
03/05	17:30 公正取引委員会による当社子会社への立入検査について
03/05	1,953	1,975	1,952	1,970	+0.66%	687,800	5925億6496万	-1.84%
03/04	2,000	2,013	1,933	1,957	-1.95%	1,468,900	5886億5463万	-2.64%
03/03	1,985	2,000	1,983	1,996	+1.01%	451,500	6003億8561万	-0.8%
02/28	1,996	1,996	1,966	1,976	-0.6%	837,900	5943億6972万	-1.84%
02/27	1,975	1,988	1,964	1,988	+0.51%	650,700	5979億7926万	-1.29%
02/26	1,977	1,985	1,959	1,978	+0.46%	494,900	5949億7131万	-1.84%
02/25	1,976	1,995	1,969	1,969	+0.15%	745,700	5922億6416万	-2.28%
02/21	1,974	1,988	1,965	1,966	-1.01%	984,000	5913億6178万	-2.43%
02/20	2,023	2,030	1,986	1,986	-2.26%	793,400	5973億7767万	-1.44%
02/19	2,037	2,061	2,028	2,032	-0.59%	671,000	6112億1421万	+0.84%
02/18	2,051	2,055	2,020	2,044	-0.44%	982,900	6148億2374万	+1.54%
02/17	2,020	2,081	2,009	2,053	+2.65%	1,131,900	6175億3089万	+2.14%
02/14	2,003	2,004	1,950	2,000	-2.15%	2,041,000	6015億8879万	-0.45%
02/13	15:30 「長谷工グループ中期経営計画」の策定に関するお知らせ
02/13	15:30 自己株式取得に係る事項の決定に関するお知らせ(会社法第163条の規定に基づく子会社からの自己株式の取得)
02/13	15:30 特別損失(減損損失)の計上及び業績予想の修正に関するお知らせ
02/13	15:30 2025年3月期第3四半期決算説明資料
02/13	15:30 2025年3月期第3四半期決算短信〔日本基準〕(連結)
02/13	2,045	2,046	2,026	2,044	+2.15%	687,100	6148億2374万	+1.64%
02/12	2,030	2,030	1,999	2,001	-0.45%	1,129,000	6018億8958万	-0.45%
02/10	2,007	2,013	2,001	2,010	+0.15%	404,200	6045億9673万	-0.05%
02/07	2,013	2,023	2,001	2,007	-0.59%	519,000	6036億9435万	-0.25%
02/06	2,008	2,030	2,007	2,019	+0.7%	391,200	6073億388万	+0.25%
02/05	2,000	2,008	1,995	2,005	+0.65%	606,900	6030億9276万	-0.45%
02/04	2,018	2,020	1,988	1,992	-0.75%	449,200	5991億8243万	-1.14%
02/03	2,017	2,017	1,991	2,007	-1.71%	872,200	6036億9435万	-0.45%
01/31	2,050	2,050	2,034	2,042	-0.2%	545,000	6142億2215万	+1.29%
01/30	2,041	2,046	2,033	2,046	-0.1%	595,300	6154億2533万	+1.54%
01/29	2,029	2,063	2,029	2,048	+0.34%	473,600	6160億2692万	+1.74%
01/28	2,048	2,062	2,039	2,041	-0.29%	563,400	6139億2136万	+1.49%
01/27	2,022	2,047	2,016	2,047	+2.15%	634,100	6157億2613万	+1.84%
01/24	2,021	2,031	2,004	2,004	-0.64%	495,900	6027億9197万	-0.25%
01/23	13:30 社長交代に関するお知らせ
01/23	2,000	2,026	1,999	2,017	+0.4%	569,900	6067億229万	+0.3%
01/22	2,000	2,023	1,997	2,009	+0.5%	699,200	6042億9594万	-0.15%
01/21	1,988	2,005	1,986	1,999	+0.91%	501,200	6012億8799万	-0.7%
01/20	1,980	1,992	1,975	1,981	+0.46%	517,600	5958億7370万	-1.69%
01/17	1,957	1,975	1,946	1,972	0%	584,500	5931億6655万	-2.18%
01/16	1,974	1,977	1,968	1,972	0%	482,200	5931億6655万	-2.28%
01/15	1,991	1,997	1,967	1,972	-0.7%	516,400	5931億6655万	-2.38%
01/14	1,988	1,994	1,967	1,986	-0.1%	671,000	5973億7767万	-1.73%
01/10	2,014	2,021	1,988	1,988	-1.49%	628,100	5979億7926万	-1.73%
01/09	2,027	2,030	2,008	2,018	-0.98%	638,600	6070億309万	-0.35%
01/08	2,032	2,042	2,021	2,038	+0.3%	804,800	6130億1898万	+0.64%
01/07	2,009	2,033	1,994	2,032	+0.4%	655,000	6112億1421万	+0.4%
01/06	2,033	2,038	2,011	2,024	-0.44%	715,400	6088億785万	+0.1%
2024
12/30	2,050	2,059	2,019	2,033	-0.78%	730,300	6115億1500万	+0.64%
12/27	2,041	2,049	2,029	2,049	+0.64%	648,700	6163億2771万	+1.64%
12/26	2,020	2,036	2,015	2,036	+1.04%	542,900	6124億1739万	+1.19%
12/25	2,006	2,015	1,996	2,015	+0.15%	443,700	6061億70万	+0.45%
12/24	2,014	2,023	2,006	2,012	-0.1%	377,600	6051億9832万	+0.55%
12/23	2,028	2,030	2,005	2,014	-0.64%	606,900	6057億9991万	+0.9%
12/20	2,009	2,038	2,008	2,027	+1.76%	1,204,500	6097億1024万	+1.81%
12/19	1,980	2,003	1,980	1,992	-0.4%	775,400	5991億8243万	+0.3%
12/18	2,002	2,013	1,992	2,000	-0.6%	815,200	6015億8879万	+0.91%
12/17	2,039	2,044	2,006	2,012	-0.84%	551,100	6051億9832万	+1.67%

1808 長谷工コーポレーション

IR情報

2024/12/17～2025/05/20

IR情報＆株価推移

開示資料

決算

株式

チャート