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
10/30	430	431	421	422	-1.63%	30,100	-	+0.24%
10/29	（IR情報）14:00 業績予想の修正に関するお知らせ
10/29	415	436	413	429	+3.37%	61,400	-	+1.66%
10/28	416	417	414	415	0%	10,200	-	-1.66%
10/27	410	417	410	415	+0.97%	18,500	-	-1.89%
10/26	418	418	409	411	-0.24%	21,200	-	-2.84%
10/23	409	413	404	412	+0.98%	29,400	-	-2.83%
10/22	409	412	406	408	+0.25%	23,100	-	-4%
10/21	406	410	406	407	+0.74%	8,800	-	-4.46%
10/20	412	412	403	404	-1.7%	22,700	-	-5.39%
10/19	412	415	409	411	-0.72%	26,400	-	-3.97%
10/16	413	417	409	414	+0.98%	14,800	-	-3.5%
10/15	412	414	405	410	-0.97%	43,700	-	-4.65%
10/14	418	419	413	414	-0.72%	11,300	-	-4.17%
10/13	413	417	412	417	+1.21%	17,700	-	-3.47%
10/09	413	418	412	412	-0.96%	24,900	-	-4.63%
10/08	416	418	413	416	-0.95%	22,200	-	-3.93%
10/07	436	436	417	420	-2.33%	48,200	-	-3%
10/06	430	436	430	430	-0.46%	11,900	-	-0.69%
10/05	437	437	431	432	-1.14%	8,900	-	-0.23%
10/02	435	440	435	437	+0.46%	13,600	-	+0.92%
10/01	438	442	435	435	-1.58%	14,800	-	+0.69%
09/30	435	444	435	442	+2.79%	19,100	-	+2.31%
09/29	438	438	430	430	-1.83%	8,900	-	-0.23%
09/28	443	444	436	438	-0.68%	12,300	-	+1.86%
09/25	444	444	438	441	+0.68%	11,800	-	+2.8%
09/24	435	440	435	438	+1.15%	8,700	-	+2.34%
09/18	438	439	433	433	-1.37%	8,400	-	+1.41%
09/17	433	439	432	439	+0.69%	11,800	-	+3.05%
09/16	435	440	432	436	+0.23%	17,200	-	+2.59%
09/15	430	436	430	435	+0.23%	9,800	-	+2.35%
09/14	432	434	425	434	+1.64%	76,000	-	+2.36%
09/11	424	430	422	427	-0.7%	13,800	-	+0.95%
09/10	437	437	426	430	-1.6%	23,300	-	+1.9%
09/09	438	438	432	437	+0.92%	12,800	-	+3.55%
09/08	447	447	432	433	-2.91%	38,500	-	+2.85%
09/07	442	446	437	446	+2.29%	47,700	-	+6.19%
09/04	426	437	425	436	+3.07%	46,300	-	+4.06%
09/03	425	426	421	423	+0.48%	16,100	-	+1.2%
09/02	426	426	418	421	-1.41%	32,000	-	+0.72%
09/01	430	433	425	427	-0.7%	21,600	-	+2.15%
08/31	424	430	422	430	+1.18%	21,900	-	+2.63%
08/28	430	430	423	425	0%	12,600	-	+1.43%
08/27	428	428	422	425	-0.47%	13,500	-	+1.19%
08/26	423	427	416	427	+2.4%	15,300	-	+1.67%
08/25	425	425	416	417	-1.88%	25,000	-	-0.95%
08/24	415	425	415	425	+1.19%	22,300	-	+0.95%
08/21	416	420	413	420	+0.72%	12,600	-	-0.47%
08/20	406	417	405	417	+3.47%	41,200	-	-1.42%
08/19	410	410	400	403	-2.42%	108,700	-	-4.95%
08/18	418	419	411	413	-0.72%	31,800	-	-3.05%
08/17	417	419	412	416	+0.24%	35,000	-	-2.58%
08/14	415	424	413	415	-0.72%	65,800	-	-3.04%
08/13	420	420	417	418	-0.24%	7,300	-	-2.56%
08/12	412	422	410	419	+1.95%	26,200	-	-2.56%
08/10	419	419	409	411	-0.24%	59,600	-	-4.42%
08/07	413	418	412	412	-0.48%	29,800	-	-4.41%
08/06	416	418	411	414	-0.48%	38,500	-	-3.94%
08/05	411	420	411	416	+1.22%	20,100	-	-3.48%
08/04	415	418	411	411	+0.24%	43,700	-	-4.64%
08/03	428	428	407	410	-3.07%	75,500	-	-4.87%
07/31	418	431	418	423	+1.44%	52,500	-	-1.86%
07/30	415	421	406	417	0%	119,800	-	-3.02%
07/29	（IR情報）14:00 2027年3月期第1四半期決算短信〔日本基準〕(連結)
07/29	430	437	392	417	-2.34%	374,600	-	-3.02%
07/28	452	452	426	427	-5.32%	140,700	-	-0.47%
07/27	445	460	442	451	+4.16%	172,700	-	+5.13%
07/24	434	434	422	433	-0.46%	52,100	-	+1.41%
07/23	442	442	433	435	-1.58%	25,800	-	+2.11%
07/22	442	445	438	442	0%	13,900	-	+4%
07/21	431	442	431	442	+3.27%	17,800	-	+4.49%
07/17	440	443	428	428	-3.39%	65,300	-	+1.42%
07/16	446	455	439	443	-1.56%	79,800	-	+5.48%
07/15	438	452	438	450	+2.51%	38,500	-	+7.66%
07/14	446	448	438	439	+0.23%	30,500	-	+5.53%
07/13	449	451	437	438	-1.35%	33,200	-	+5.8%
07/10	445	452	444	444	-0.22%	29,400	-	+7.77%
07/09	441	448	439	445	+1.14%	34,300	-	+8.27%
07/08	435	445	429	440	+1.15%	44,200	-	+7.58%
07/07	439	444	434	435	+0.93%	94,200	-	+6.88%
07/06	432	439	431	431	+1.65%	46,500	-	+6.42%
07/03	423	429	423	424	+0.95%	21,900	-	+4.95%
07/02	416	428	416	420	+1.45%	34,600	-	+4.22%
07/01	412	415	408	414	+1.47%	12,600	-	+2.73%
06/30	411	416	408	408	-0.73%	11,300	-	+1.24%
06/29	429	430	406	411	-1.44%	63,400	-	+1.99%
06/26	415	417	412	417	+1.71%	36,100	-	+3.47%
06/25	416	416	405	410	+1.74%	18,000	-	+1.74%
06/24	406	409	401	403	-0.49%	10,800	-	+0.25%
06/23	413	414	404	405	-1.22%	22,000	-	+0.75%
06/22	410	416	409	410	+0.24%	18,900	-	+1.99%
06/19	416	421	409	409	-0.73%	19,000	-	+1.74%
06/18	412	416	410	412	+1.98%	44,500	-	+2.49%
06/17	401	414	401	404	+0.75%	47,200	-	+0.5%
06/16	（IR情報）14:00 支配株主等に関する事項について
06/16	406	406	396	401	-0.25%	26,500	-	-0.5%
06/15	398	404	398	402	+2.29%	28,300	-	-0.25%
06/12	396	398	389	393	+1.03%	34,400	-	-2.72%
06/11	390	392	374	389	-1.27%	232,900	-	-4.19%
06/10	399	399	389	394	0%	77,000	-	-3.19%
06/09	397	405	391	394	+1.03%	30,100	-	-3.67%
06/08	400	400	386	390	-2.99%	95,100	-	-4.88%
06/05	399	406	397	402	+1.52%	24,400	-	-2.66%

南海辰村建設（1850）のイベントチャート

2026/06/05～2026/10/30

イベント情報＆株価推移

開示資料

決算

株式

チャート