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
03/10	1,047	1,061	1,036	1,059	+3.12%	458,800	855億5268万	-5.11%
03/09	1,000	1,029	991	1,027	-2.56%	869,900	829億6751万	-7.97%
03/06	1,044	1,057	1,036	1,054	-0.57%	317,800	851億4874万	-5.64%
03/05	1,082	1,089	1,052	1,060	+2.02%	428,500	856億3346万	-5.1%
03/04	1,050	1,066	1,014	1,039	-4.15%	827,800	839億3695万	-7.15%
03/03	1,120	1,127	1,083	1,084	-4.32%	597,700	875億7233万	-3.3%
03/02	1,109	1,135	1,095	1,133	-1.65%	815,800	915億3086万	+0.98%
02/27	1,130	1,157	1,130	1,152	+2.31%	441,200	930億6580万	+2.77%
02/26	1,121	1,136	1,117	1,126	+0.54%	308,700	909億6536万	+0.63%
02/25	1,132	1,134	1,117	1,120	-1.5%	380,900	904億8064万	+0.09%
02/24	1,136	1,139	1,109	1,137	+0.18%	489,100	918億5401万	+1.7%
02/20	1,140	1,141	1,118	1,135	-1.13%	463,900	916億9243万	+1.61%
02/19	1,140	1,148	1,130	1,148	+0.44%	288,500	927億4266万	+2.87%
02/18	1,142	1,150	1,133	1,143	+0.97%	291,900	923億3872万	+2.51%
02/17	1,138	1,148	1,129	1,132	-0.53%	254,000	914億5008万	+1.8%
02/16	1,135	1,141	1,120	1,138	+0.8%	454,900	919億3479万	+2.52%
02/13	1,155	1,174	1,118	1,129	-3.26%	1,055,400	912億772万	+1.99%
02/12	1,136	1,175	1,132	1,167	-4.34%	1,896,100	942億7760万	+5.71%
02/10	15:30 監査役および執行役員等の異動に関するお知らせ
02/10	15:30 配当予想の修正(増配)の修正に関するお知らせ
02/10	15:30 通期業績予想の修正に関するお知らせ
02/10	15:30 2026年3月期第3四半期決算補足資料
02/10	15:30 2026年3月期第3四半期決算短信〔日本基準〕(連結)
02/10	1,205	1,233	1,202	1,220	+3.83%	1,216,700	985億5927万	+10.91%
02/09	1,180	1,187	1,161	1,175	+2.17%	676,300	949億2389万	+7.6%
02/06	1,129	1,160	1,126	1,150	+2.31%	729,500	929億423万	+5.89%
02/05	1,117	1,130	1,103	1,124	+1.44%	566,300	908億378万	+3.98%
02/04	1,092	1,114	1,085	1,108	+1.84%	326,700	895億1120万	+2.88%
02/03	1,074	1,089	1,069	1,088	+2.45%	263,300	878億9548万	+1.3%
02/02	1,078	1,085	1,060	1,062	+0.57%	270,800	857億9503万	-0.93%
01/30	1,056	1,061	1,040	1,056	+0.38%	290,700	853億1032万	-1.4%
01/29	1,055	1,060	1,036	1,052	-0.66%	388,600	849億8717万	-1.77%
01/28	10:00 「個人投資家向けIR セミナー」書き起こし記事公開のお知らせ
01/28	1,083	1,086	1,059	1,059	-3.02%	301,500	855億5268万	-1.03%
01/27	1,086	1,094	1,071	1,092	0%	230,700	882億1862万	+2.15%
01/26	1,100	1,103	1,086	1,092	-2.06%	346,300	882億1862万	+2.34%
01/23	1,115	1,130	1,109	1,115	+0.72%	262,700	900億7671万	+4.79%
01/22	1,115	1,120	1,104	1,107	+0.09%	343,200	894億3042万	+4.34%
01/21	1,093	1,110	1,090	1,106	-0.81%	228,800	893億4963万	+4.54%
01/20	1,115	1,122	1,107	1,115	+0.81%	259,000	900億7671万	+5.89%
01/19	1,113	1,117	1,088	1,106	-0.63%	316,600	893億4963万	+5.43%
01/16	1,105	1,117	1,099	1,113	+0.45%	218,000	899億1514万	+6.51%
01/15	1,100	1,115	1,100	1,108	+0.18%	352,100	895億1120万	+6.44%
01/14	1,097	1,110	1,093	1,106	+2.31%	325,300	893億4963万	+6.76%
01/13	1,090	1,095	1,078	1,081	+0.65%	291,400	873億2997万	+4.75%
01/09	1,070	1,074	1,062	1,074	+0.85%	211,200	867億6447万	+4.47%
01/08	1,050	1,075	1,050	1,065	+1.33%	307,500	860億3739万	+3.9%
01/07	1,050	1,058	1,046	1,051	-1.22%	272,700	849億639万	+2.64%
01/06	1,037	1,074	1,032	1,064	+3.3%	737,300	859億5661万	+4.01%
01/05	1,032	1,037	1,021	1,030	+0.78%	453,100	832億987万	+0.98%
2025
12/30	1,022	1,032	1,019	1,022	+0.29%	485,500	825億6358万	+0.2%
12/29	1,037	1,041	1,011	1,019	-1.26%	565,800	823億2122万	0%
12/26	1,042	1,043	1,023	1,032	-0.1%	369,200	833億7145万	+1.47%
12/25	1,045	1,045	1,011	1,033	-0.67%	397,000	834億5223万	+1.77%
12/24	1,042	1,054	1,034	1,040	-0.38%	163,700	840億1774万	+2.87%
12/23	15:30 淺沼組の温室効果ガス削減目標がSBT認定を取得
12/23	1,039	1,048	1,037	1,044	+0.58%	147,600	843億4088万	+3.67%
12/22	1,053	1,055	1,035	1,038	-0.76%	275,300	838億5616万	+3.39%
12/19	1,030	1,060	1,030	1,046	+0.87%	377,900	845億245万	+4.6%
12/18	1,028	1,041	1,019	1,037	+1.07%	239,000	837億7538万	+4.01%
12/17	1,022	1,029	1,014	1,026	+0.1%	164,900	828億8673万	+3.32%
12/16	1,035	1,036	1,022	1,025	-0.77%	367,800	828億594万	+3.74%
12/15	1,015	1,035	1,010	1,033	+0.78%	180,800	834億5223万	+5.09%
12/12	1,003	1,027	1,000	1,025	+3.22%	368,800	828億594万	+4.81%
12/11	1,015	1,015	992	993	-1.1%	227,800	802億2078万	+1.95%
12/10	1,012	1,015	1,003	1,004	-0.4%	142,800	811億943万	+3.51%
12/09	1,016	1,025	1,001	1,008	-0.79%	226,200	814億3258万	+4.46%
12/08	1,000	1,020	999	1,016	+2.21%	292,100	820億7887万	+5.83%
12/05	992	1,005	989	994	-0.1%	262,800	803億157万	+4.19%
12/04	987	1,004	983	995	+0.61%	422,200	803億8235万	+4.96%
12/03	994	1,000	982	989	-0.9%	446,800	798億9764万	+4.88%
12/02	1,017	1,020	985	998	-2.92%	624,000	806億2471万	+6.17%
12/01	1,031	1,034	1,019	1,028	0%	576,200	830億4830万	+9.83%
11/28	1,001	1,041	1,000	1,028	+2.39%	523,300	830億4830万	+10.54%
11/27	1,017	1,019	1,002	1,004	-1.08%	362,900	811億943万	+8.66%
11/26	998	1,017	993	1,015	+1.7%	702,500	819億9808万	+10.45%
11/25	999	1,004	975	998	+1.11%	451,500	806億2471万	+9.07%
11/21	963	987	963	987	+2.49%	428,200	797億3606万	+8.46%
11/20	950	971	947	963	+1.8%	362,300	777億9719万	+6.29%
11/19	948	955	936	946	0%	234,900	764億2383万	+4.99%
11/18	953	964	942	946	-1.15%	372,800	764億2383万	+5.58%
11/17	946	965	942	957	+1.92%	339,100	773億1247万	+7.41%
11/14	951	959	937	939	-2.49%	571,900	758億5832万	+5.98%
11/13	955	972	952	963	+1.05%	627,200	777億9719万	+9.06%
11/12	969	980	951	953	+6.6%	1,785,400	769億8933万	+8.54%
11/11	15:30 2026年3月期第2四半期決算補足資料
11/11	15:30 剰余金の配当(中間配当)に関するお知らせ
11/11	15:30 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結)
11/11	906	908	883	894	-1.32%	470,300	722億2294万	+2.29%
11/10	910	917	905	906	-0.33%	351,700	731億9237万	+4.02%
11/07	900	909	900	909	+0.33%	336,000	734億3473万	+4.72%
11/06	900	911	899	906	+1.46%	445,100	731億9237万	+4.74%
11/05	884	899	874	893	-0.56%	422,000	721億4215万	+3.48%
11/04	870	900	867	898	+3.58%	451,600	725億4608万	+4.18%
10/31	870	872	863	867	+0.35%	274,100	700億4171万	+0.7%
10/30	860	867	856	864	+0.47%	316,600	697億9935万	+0.35%
10/29	876	878	860	860	-1.6%	455,200	694億7620万	0%
10/28	902	904	867	874	-3.96%	757,800	706億721万	+1.51%
10/27	899	912	891	910	+2.71%	643,500	735億1552万	+5.81%
10/24	888	891	879	886	+0.11%	345,800	715億7665万	+3.14%
10/23	877	890	875	885	0%	291,100	714億9586万	+3.15%
10/22	876	891	873	885	+1.03%	407,800	714億9586万	+3.15%
10/21	902	908	876	876	-3.63%	893,100	707億6879万	+2.1%
10/20	930	931	901	909	+4.24%	1,532,700	734億3473万	+5.94%
10/17	900	920	871	872	-2.79%	1,672,400	704億4564万	+1.75%
10/16	859	902	856	897	+7.3%	1,931,300	724億6530万	+4.55%
10/15	824	836	824	836	+2.08%	206,800	675億3733万	-2.56%
10/14	815	829	814	819	-0.85%	458,200	661億6397万	-4.77%
10/10	825	830	818	826	-0.96%	502,100	667億2947万	-4.18%
10/09	836	841	828	834	-0.83%	477,100	673億7576万	-3.47%

淺沼組（1852）のIR情報・決算資料

2025/10/09～2026/03/10

IR情報＆株価推移

開示資料

決算

株式

チャート