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	1,427	1,428	1,404	1,404	-1.75%	685,300	-	-6.34%
10/01	1,435	1,446	1,420	1,429	-0.97%	1,040,300	-	-4.92%
09/30	（IR情報）15:30 従業員持株会向け事後交付型株式付与制度の継続に関するお知らせ
09/30	（IR情報）15:30 国内グループ従業員持株会向け事後交付型株式付与制度の継続に関するお知らせ
09/30	1,442	1,446	1,433	1,443	+0.7%	814,500	-	-4.25%
09/30	（空売り報告）BNP Paribas Financial Markets SNC 1,127,320株（0.35%）-0.45%義務消失
09/29	1,456	1,461	1,433	1,433	-3.83%	653,500	-	-5.04%
09/28	1,506	1,506	1,490	1,490	-0.07%	682,900	-	-1.39%
09/28	（空売り報告）BNP Paribas Financial Markets SNC 2,569,920株（0.8%）+0.04%
09/25	1,510	1,514	1,488	1,491	-1.19%	701,000	-	-1.26%
09/24	（5%ルール）三菱UFJ銀行（0.38%）三菱UFJアセットマネジメント（0.54%）三菱UFJモルガン・スタンレー証券（0.67%）三菱UFJ信託銀行（1.49%）
09/24	1,519	1,522	1,501	1,509	-0.66%	668,300	-	-0.07%
09/24	（空売り報告）Barclays Bank PLC 2,206,080株（0.69%）-0.01%
09/18	1,525	1,538	1,501	1,519	-0.46%	1,068,500	-	+0.6%
09/17	（IR情報）12:15 (訂正)一括取得型自己株式取得(ASR)における事後調整完了のお知らせ
09/17	1,515	1,526	1,509	1,526	+2.07%	455,100	-	+1.13%
09/17	（空売り報告）BNP Paribas Financial Markets SNC 2,422,320株（0.76%）+0.19%
09/16	（IR情報）16:00 一括取得型自己株式取得(ASR)における事後調整完了のお知らせ
09/16	1,489	1,506	1,480	1,495	+1.22%	402,200	-	-0.8%
09/16	（空売り報告）BNP Paribas Financial Markets SNC 1,829,220株（0.57%）-0.03%
09/16	（空売り報告）Barclays Bank PLC 2,235,560株（0.7%）新規
09/15	1,488	1,491	1,473	1,477	-0.67%	552,900	-	-1.93%
09/15	（空売り報告）BNP Paribas Financial Markets SNC 1,927,220株（0.6%）再IN
09/14	1,486	1,497	1,475	1,487	+1.02%	546,200	-	-1.26%
09/11	1,462	1,489	1,458	1,472	-1.01%	849,400	-	-2.26%
09/10	1,510	1,521	1,484	1,487	-2.75%	800,500	-	-1.33%
09/09	1,508	1,535	1,507	1,529	+0.99%	620,100	-	+1.46%
09/08	1,510	1,528	1,498	1,514	+0.46%	938,800	-	+0.6%
09/07	1,528	1,530	1,507	1,507	-0.53%	755,400	-	+0.2%
09/04	1,528	1,530	1,508	1,515	-1.75%	938,200	-	+0.8%
09/03	1,544	1,549	1,531	1,542	+0.46%	690,100	-	+2.66%
09/02	1,555	1,564	1,526	1,535	-2.1%	882,200	-	+2.27%
09/01	1,534	1,569	1,531	1,568	+2.22%	1,003,600	-	+4.53%
08/31	1,515	1,536	1,510	1,534	+1.05%	1,442,300	-	+2.33%
08/31	（空売り報告）BNP Paribas Financial Markets SNC 1,382,820株（0.43%）-0.09%義務消失
08/28	1,521	1,521	1,510	1,518	-0.26%	576,300	-	+1.27%
08/27	1,525	1,526	1,511	1,522	+0.13%	576,000	-	+1.47%
08/27	（空売り報告）BNP Paribas Financial Markets SNC 1,665,320株（0.52%）新規
08/26	1,510	1,537	1,510	1,520	+0.33%	820,000	-	+1.33%
08/25	1,531	1,538	1,508	1,515	-0.59%	880,000	-	+1%
08/24	1,494	1,528	1,494	1,524	+2.08%	1,234,300	-	+1.6%
08/21	1,493	1,500	1,480	1,493	+0.2%	865,800	-	-0.4%
08/20	1,478	1,492	1,463	1,490	+1.57%	997,900	-	-0.67%
08/19	1,491	1,494	1,462	1,467	-1.87%	1,140,200	-	-2.27%
08/18	1,512	1,517	1,495	1,495	-0.47%	980,800	-	-0.53%
08/17	1,494	1,512	1,491	1,502	+1.01%	593,700	-	-0.2%
08/14	1,483	1,492	1,472	1,487	-0.13%	622,400	-	-1.46%
08/13	1,473	1,497	1,470	1,489	+1.09%	1,300,000	-	-1.59%
08/12	1,467	1,475	1,457	1,473	+0.82%	1,035,600	-	-2.96%
08/10	1,496	1,500	1,456	1,461	-1.95%	1,190,800	-	-4.13%
08/07	（IR情報）11:30 2027年3月期第1四半期決算短信〔日本基準〕(連結)
08/07	1,487	1,546	1,478	1,490	-0.33%	1,325,300	-	-2.61%
08/06	1,499	1,511	1,484	1,495	+0.13%	857,900	-	-2.61%
08/05	1,493	1,504	1,474	1,493	+0.74%	760,200	-	-2.99%
08/04	1,484	1,498	1,479	1,482	-0.2%	817,200	-	-4.08%
08/03	1,517	1,517	1,469	1,485	-0.4%	1,473,800	-	-4.26%
07/31	1,490	1,507	1,471	1,491	+0.2%	1,050,900	-	-4.18%
07/30	1,489	1,509	1,484	1,488	-1.06%	1,105,200	-	-4.68%
07/29	1,535	1,535	1,486	1,504	-1.12%	1,277,200	-	-3.96%
07/28	1,531	1,543	1,518	1,521	-1.49%	831,000	-	-3.06%
07/27	1,543	1,548	1,523	1,544	+1.25%	722,700	-	-1.84%
07/24	1,529	1,539	1,519	1,525	-1.17%	695,000	-	-3.24%
07/23	1,529	1,549	1,529	1,543	+1.25%	893,200	-	-2.4%
07/22	1,504	1,546	1,500	1,524	-0.07%	1,042,700	-	-3.73%
07/21	1,526	1,537	1,505	1,525	+1.67%	1,195,400	-	-3.79%
07/17	1,502	1,517	1,483	1,500	-0.86%	1,129,700	-	-5.6%
07/16	1,520	1,538	1,509	1,513	-0.2%	832,400	-	-4.84%
07/15	1,521	1,532	1,493	1,516	+0.66%	925,000	-	-4.65%
07/14	1,527	1,528	1,497	1,506	-0.46%	809,400	-	-5.34%
07/13	1,558	1,569	1,506	1,513	-2.89%	1,133,300	-	-4.96%
07/13	（空売り報告）Morgan Stanley & Co. International plc 1,588,268株（0.49%）-0.1%義務消失
07/10	1,600	1,608	1,552	1,558	-1.95%	1,126,400	-	-2.14%
07/09	1,604	1,629	1,582	1,589	-0.5%	1,093,500	-	-0.13%
07/09	（空売り報告）Morgan Stanley & Co. International plc 1,898,168株（0.59%）-0.08%
07/08	1,587	1,606	1,577	1,597	-0.5%	814,500	-	+0.5%
07/07	1,631	1,646	1,598	1,605	-1.53%	864,000	-	+1.07%
07/06	1,628	1,643	1,617	1,630	+0.87%	758,700	-	+2.71%
07/03	1,622	1,626	1,596	1,616	+0.56%	694,300	-	+1.89%
07/02	1,602	1,626	1,581	1,607	0%	1,209,700	-	+1.52%
07/01	1,657	1,657	1,597	1,607	-1.35%	1,759,400	-	+1.71%
07/01	（空売り報告）Morgan Stanley & Co. International plc 2,153,868株（0.67%）-0.11%
06/30	1,644	1,651	1,620	1,629	-0.18%	1,134,600	-	+3.43%
06/29	1,612	1,634	1,607	1,632	+0.49%	953,500	-	+4.02%
06/26	1,616	1,632	1,609	1,624	+0.87%	846,700	-	+4.04%
06/25	1,630	1,630	1,610	1,610	+0.63%	803,100	-	+3.6%
06/24	1,590	1,609	1,582	1,600	+0.76%	911,600	-	+3.36%
06/23	1,621	1,632	1,582	1,588	-1.85%	1,156,800	-	+2.92%
06/22	1,603	1,627	1,582	1,618	-0.98%	1,166,900	-	+5.13%
06/19	1,626	1,640	1,615	1,634	+0.12%	1,176,900	-	+6.59%
06/19	（空売り報告）Morgan Stanley & Co. International plc 2,499,068株（0.78%）-0.02%
06/18	1,606	1,641	1,606	1,632	+1.62%	639,300	-	+6.88%
06/18	（空売り報告）Morgan Stanley & Co. International plc 2,562,468株（0.8%）+0.03%
06/17	1,610	1,624	1,586	1,606	+1.52%	594,100	-	+5.87%
06/16	1,597	1,597	1,565	1,582	-1.43%	1,041,200	-	+4.7%
06/16	（空売り報告）Morgan Stanley & Co. International plc 2,472,068株（0.77%）-0.04%
06/15	1,562	1,605	1,562	1,605	+4.9%	1,341,900	-	+6.5%
06/15	（空売り報告）Morgan Stanley & Co. International plc 2,582,468株（0.81%）+0.02%
06/12	1,537	1,554	1,528	1,530	+0.39%	802,300	-	+1.93%
06/11	1,540	1,549	1,510	1,524	-0.97%	677,500	-	+1.74%
06/10	1,525	1,540	1,520	1,539	+0.79%	678,400	-	+3.01%
06/09	1,529	1,547	1,512	1,527	+0.33%	588,600	-	+2.55%
06/08	1,509	1,524	1,483	1,522	-0.07%	855,100	-	+2.49%
06/05	1,525	1,547	1,510	1,523	-1.04%	884,700	-	+2.77%
06/05	（空売り報告）Morgan Stanley & Co. International plc 2,536,568株（0.79%）-0.1%
06/04	1,563	1,564	1,529	1,539	-1.85%	754,700	-	+4.2%
06/03	1,585	1,590	1,560	1,568	-1.13%	984,200	-	+6.59%
06/02	1,609	1,610	1,529	1,586	-0.75%	1,426,500	-	+8.33%
06/02	（空売り報告）Morgan Stanley & Co. International plc 2,833,768株（0.89%）-0.02%
06/01	1,550	1,601	1,542	1,598	+2.63%	1,454,800	-	+9.68%
06/01	（空売り報告）Morgan Stanley & Co. International plc 2,906,868株（0.91%）+0.05%
05/29	1,535	1,557	1,510	1,557	+2.37%	1,404,200	-	+7.45%
05/28	1,503	1,547	1,491	1,521	+3.19%	1,365,500	-	+5.33%
05/27	1,482	1,493	1,461	1,474	-0.07%	782,400	-	+2.36%
05/26	1,450	1,486	1,439	1,475	+1.44%	969,700	-	+2.57%
05/25	1,455	1,490	1,446	1,454	+0.35%	970,600	-	+1.11%
05/22	1,461	1,461	1,438	1,449	-0.69%	768,200	-	+0.69%
05/21	1,455	1,498	1,453	1,459	0%	1,466,800	-	+1.39%
05/20	1,467	1,469	1,411	1,459	-2.41%	1,796,300	-	+1.39%
05/20	（空売り報告）Morgan Stanley & Co. International plc 2,745,668株（0.86%）-0.08%
05/19	1,463	1,504	1,461	1,495	+1.63%	1,394,200	-	+3.82%
05/19	（空売り報告）Morgan Stanley & Co. International plc 3,006,868株（0.94%）-0.08%
05/18	1,462	1,507	1,445	1,471	-1.41%	1,687,100	-	+2.15%
05/15	（IR情報）11:30 特別利益(投資有価証券売却益)の計上見込みに関するお知らせ
05/15	（IR情報）11:30 剰余金の配当に関するお知らせ
05/15	（IR情報）11:30 2026年3月期決算短信〔日本基準〕(連結)
05/15	1,403	1,508	1,381	1,492	+8.35%	2,468,900	-	+3.68%
05/15	（空売り報告）Morgan Stanley & Co. International plc 3,274,168株（1.02%）+0.08%
05/14	1,448	1,450	1,377	1,377	-5.75%	1,256,700	-	-4.24%
05/14	（空売り報告）Morgan Stanley & Co. International plc 3,016,168株（0.94%）-0.14%
05/13	1,479	1,491	1,452	1,461	-1.22%	853,100	-	+1.32%
05/12	1,473	1,504	1,459	1,479	+2%	954,400	-	+2.57%
05/11	1,448	1,459	1,436	1,450	+0.49%	697,100	-	+0.42%

戸田建設（1860）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