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	323	323	320	320	-0.93%	10,800	-	-1.84%
10/01	327	327	319	323	-0.92%	110,600	-	-0.92%
09/30	326	327	325	326	+0.31%	9,700	-	-0.31%
09/29	326	327	324	325	-0.61%	9,800	-	-0.61%
09/28	326	327	325	327	+0.31%	5,900	-	0%
09/25	326	329	324	326	0%	48,300	-	-0.31%
09/24	326	326	324	326	0%	19,100	-	-0.61%
09/18	324	328	324	326	+0.93%	22,800	-	-0.61%
09/17	322	324	322	323	+0.31%	15,200	-	-1.52%
09/16	324	324	322	322	-0.62%	26,100	-	-1.83%
09/15	323	324	322	324	+0.31%	6,900	-	-1.52%
09/14	322	323	320	323	+0.62%	31,300	-	-1.82%
09/11	322	323	321	321	-0.62%	14,100	-	-2.73%
09/10	323	323	322	323	0%	15,400	-	-2.12%
09/09	326	326	323	323	-0.62%	18,800	-	-2.12%
09/08	326	328	324	325	-0.31%	12,500	-	-1.81%
09/07	326	326	325	326	0%	10,200	-	-1.51%
09/04	326	326	325	326	0%	18,600	-	-1.51%
09/03	327	328	325	326	-0.61%	29,000	-	-1.51%
09/02	329	329	326	328	-0.3%	17,100	-	-0.91%
09/01	328	330	327	329	+0.3%	15,600	-	-0.9%
08/31	331	331	328	328	-0.91%	16,400	-	-1.2%
08/28	331	331	330	331	0%	7,100	-	-0.3%
08/27	332	332	330	331	-0.3%	20,900	-	-0.3%
08/26	333	334	331	332	-0.3%	14,300	-	+0.3%
08/25	337	337	331	333	-0.3%	41,200	-	+0.6%
08/24	333	334	332	334	+0.3%	23,900	-	+0.91%
08/21	331	333	330	333	+0.6%	10,500	-	+0.91%
08/20	332	332	330	331	0%	18,200	-	+0.3%
08/19	332	333	330	331	-0.6%	9,900	-	+0.3%
08/18	334	336	333	333	0%	37,800	-	+0.91%
08/17	332	334	332	333	+0.6%	15,300	-	+1.22%
08/14	332	333	330	331	0%	10,900	-	+0.61%
08/13	332	333	330	331	-0.6%	17,300	-	+0.61%
08/12	334	334	332	333	0%	13,000	-	+1.52%
08/10	338	338	333	333	-1.48%	16,500	-	+1.52%
08/07	（IR情報）15:00 2027年3月期第1四半期決算短信〔日本基準〕(非連結)
08/07	333	338	329	338	+1.81%	61,500	-	+3.05%
08/06	328	332	328	332	+0.61%	18,500	-	+1.53%
08/05	330	331	329	330	0%	4,100	-	+0.92%
08/04	328	330	328	330	+0.61%	3,500	-	+1.23%
08/03	332	332	327	328	-0.91%	18,100	-	+0.61%
07/31	331	332	327	331	-0.3%	12,400	-	+1.53%
07/30	326	332	326	332	+0.3%	30,800	-	+1.84%
07/29	334	334	326	331	-1.19%	100,600	-	+1.53%
07/28	331	335	325	335	+0.3%	136,300	-	+3.08%
07/27	334	335	328	334	+2.77%	143,800	-	+2.77%
07/24	324	326	322	325	-0.61%	70,100	-	+0.31%
07/23	325	327	323	327	+0.62%	42,600	-	+0.93%
07/22	325	326	324	325	+0.31%	11,900	-	+0.62%
07/21	326	326	324	324	0%	11,600	-	+0.31%
07/17	325	326	323	324	0%	8,500	-	+0.31%
07/16	326	326	323	324	-0.61%	32,200	-	+0.62%
07/15	325	328	325	326	+0.31%	25,000	-	+1.24%
07/14	323	327	323	325	+0.62%	20,900	-	+1.25%
07/13	326	328	320	323	-0.92%	49,500	-	+0.62%
07/10	325	326	324	326	+0.31%	6,300	-	+1.56%
07/09	326	327	325	325	-0.31%	19,100	-	+1.56%
07/08	325	327	325	326	+0.31%	7,900	-	+1.88%
07/07	325	326	323	325	0%	19,800	-	+1.88%
07/06	323	325	323	325	+0.31%	8,700	-	+2.2%
07/03	323	324	322	324	+0.31%	6,400	-	+1.89%
07/02	321	323	319	323	+0.62%	33,100	-	+1.57%
07/01	324	324	320	321	-0.62%	24,700	-	+1.26%
06/30	324	324	323	323	-0.62%	2,200	-	+1.89%
06/29	323	327	321	325	+0.62%	21,600	-	+2.52%
06/26	（IR情報）16:00 支配株主等に関する事項について
06/26	320	326	319	323	0%	47,700	-	+2.22%
06/25	321	323	316	323	-1.82%	109,600	-	+2.22%
06/24	324	329	323	329	+1.86%	53,300	-	+4.44%
06/23	323	324	321	323	+0.94%	32,900	-	+2.54%
06/22	320	321	317	320	+0.31%	19,500	-	+1.91%
06/19	320	320	317	319	+0.63%	12,300	-	+1.59%
06/18	319	320	313	317	-0.63%	46,600	-	+0.96%
06/17	315	319	315	319	+1.27%	20,400	-	+1.59%
06/16	315	315	314	315	-0.63%	14,000	-	+0.32%
06/15	313	317	313	317	+1.28%	26,600	-	+0.96%
06/12	312	315	312	313	0%	26,800	-	-0.32%
06/11	314	314	311	313	-0.32%	43,100	-	-0.32%
06/10	314	316	313	314	0%	31,200	-	-0.32%
06/09	313	316	312	314	+0.32%	32,600	-	-0.32%
06/08	313	315	311	313	-0.63%	42,400	-	-0.63%
06/05	311	317	307	315	+1.29%	68,600	-	0%
06/04	312	313	310	311	-0.32%	28,000	-	-1.27%
06/03	309	313	309	312	+0.97%	28,800	-	-1.27%
06/02	310	311	308	309	-0.96%	43,600	-	-2.22%
06/01	318	318	308	312	-0.95%	118,700	-	-1.27%
05/29	316	316	313	315	-0.32%	48,300	-	-0.63%
05/28	314	316	314	316	+0.32%	32,300	-	-0.32%
05/27	313	315	313	315	+0.96%	37,200	-	-0.63%
05/26	312	314	311	312	-0.32%	35,700	-	-1.58%
05/25	317	319	311	313	-0.95%	115,100	-	-1.57%
05/22	312	317	311	316	+1.28%	140,100	-	-0.63%
05/21	310	313	310	312	+0.32%	76,700	-	-1.89%
05/20	313	314	310	311	-0.96%	67,800	-	-2.2%
05/19	316	316	313	314	-0.32%	48,800	-	-1.57%
05/18	316	316	314	315	0%	20,400	-	-1.25%
05/15	322	322	314	315	-2.48%	88,100	-	-1.25%
05/14	（IR情報）15:00 剰余金の配当に関するお知らせ
05/14	（IR情報）15:00 2026年3月期決算短信〔日本基準〕(非連結)
05/14	323	326	316	323	+1.57%	135,500	-	+0.94%
05/13	（IR情報）16:10 業績予想の修正に関するお知らせ
05/13	317	318	314	318	+0.32%	38,700	-	-0.63%
05/12	317	319	316	317	-0.31%	32,000	-	-0.94%
05/11	317	319	317	318	+0.32%	30,100	-	-0.63%

森組（1853）のイベントチャート

2026/05/11～2026/10/02

イベント情報＆株価推移

開示資料

決算

株式

チャート