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
10/23	1,209	1,211	1,193	1,211	+0.5%	574,000	-	-2.73%
10/22	1,211	1,220	1,204	1,205	-0.5%	596,700	-	-3.45%
10/21	1,218	1,218	1,202	1,211	+0.67%	686,000	-	-3.2%
10/20	（5%ルール）JPモルガン証券（2.07%）ジェー・ピー・モルガン・アセット・マネジメント(…（0.22%）ジェー・ピー・モルガン・セキュリティーズ・ピーエ…（0.97%）
10/20	1,211	1,217	1,195	1,203	-1.31%	699,300	-	-4.07%
10/19	1,214	1,221	1,206	1,219	+0.41%	478,800	-	-3.18%
10/16	1,186	1,214	1,182	1,214	+3.14%	1,279,500	-	-3.8%
10/15	1,199	1,200	1,176	1,177	-2.16%	742,500	-	-6.96%
10/14	1,205	1,209	1,195	1,203	-0.25%	805,000	-	-5.28%
10/13	1,198	1,211	1,193	1,206	+0.84%	653,600	-	-5.26%
10/09	1,190	1,203	1,188	1,196	+0.25%	979,800	-	-6.27%
10/09	（空売り報告）Citigroup Global Markets Limited 1,210,600株（0.69%）-0.01%
10/08	1,202	1,208	1,185	1,193	-1.97%	1,041,900	-	-6.87%
10/08	（空売り報告）Citigroup Global Markets Limited 1,228,500株（0.7%）再IN
10/07	1,228	1,246	1,217	1,217	-0.9%	808,100	-	-5.29%
10/07	（空売り報告）Barclays Capital Securities Ltd 513,060株（0.29%）-0.29%義務消失
10/06	1,238	1,242	1,223	1,228	-0.57%	674,900	-	-4.66%
10/05	（5%ルール）JPモルガン証券（4.44%）ジェー・ピー・モルガン・アセット・マネジメント(…（0.15%）ジェー・ピー・モルガン・セキュリティーズ・ピーエ…（0.62%）
10/05	1,243	1,252	1,232	1,235	-0.64%	755,400	-	-4.34%
10/02	1,265	1,270	1,243	1,243	-1.11%	956,200	-	-3.87%
10/01	1,272	1,272	1,252	1,257	-0.55%	796,800	-	-3.01%
09/30	1,271	1,275	1,253	1,264	+0.8%	1,998,600	-	-2.54%
09/29	1,285	1,287	1,251	1,254	-4.2%	836,300	-	-3.39%
09/28	1,320	1,326	1,307	1,309	0%	606,700	-	+0.69%
09/28	（空売り報告）Barclays Capital Securities Ltd 1,020,360株（0.58%）-0.05%
09/25	（5%ルール）キャピタル・リサーチ・アンド・マネージメント・カ…（4.84%）
09/25	1,321	1,324	1,309	1,309	-0.76%	701,100	-	+0.85%
09/24	（5%ルール）アモーヴァ・アセットマネジメント（5.68%）三井住友トラスト・アセットマネジメント（1.91%）
09/24	1,332	1,332	1,312	1,319	-0.6%	794,300	-	+1.7%
09/24	（空売り報告）BNP Paribas Financial Markets SNC 637,862株（0.36%）-0.35%義務消失
09/18	1,322	1,328	1,311	1,327	+0.23%	911,300	-	+2.31%
09/18	（空売り報告）Barclays Capital Securities Ltd 1,093,107株（0.63%）+0.1%
09/17	1,323	1,330	1,317	1,324	+1.07%	837,800	-	+2.16%
09/17	（空売り報告）Barclays Capital Securities Ltd 918,860株（0.53%）再IN
09/16	1,300	1,319	1,296	1,310	+1.71%	659,600	-	+1.16%
09/15	1,300	1,302	1,280	1,288	-0.46%	787,500	-	-0.46%
09/15	（空売り報告）BNP Paribas Financial Markets SNC 1,239,762株（0.71%）再IN
09/14	1,287	1,301	1,281	1,294	+1.25%	701,000	-	0%
09/11	1,270	1,293	1,268	1,278	-1.08%	819,900	-	-1.54%
09/10	1,300	1,302	1,280	1,292	-1.6%	1,141,200	-	-0.92%
09/09	1,300	1,313	1,293	1,313	+1%	967,500	-	+0.38%
09/08	1,295	1,307	1,286	1,300	+0.31%	835,600	-	-0.91%
09/07	（5%ルール）キャピタル・リサーチ・アンド・マネージメント・カ…（6.22%）
09/07	1,299	1,306	1,293	1,296	+0.39%	700,300	-	-1.52%
09/04	1,283	1,291	1,277	1,291	+0.47%	643,400	-	-2.34%
09/03	1,285	1,289	1,275	1,285	+0.23%	725,800	-	-3.17%
09/02	1,299	1,300	1,272	1,282	-1.84%	1,096,900	-	-3.83%
09/01	1,289	1,309	1,288	1,306	+1.08%	1,226,400	-	-2.46%
08/31	1,293	1,299	1,286	1,292	-0.39%	808,700	-	-4.01%
08/28	1,300	1,301	1,289	1,297	-0.46%	856,400	-	-4.07%
08/27	1,313	1,313	1,302	1,303	-0.08%	575,300	-	-4.12%
08/26	1,292	1,308	1,292	1,304	+0.31%	931,300	-	-4.54%
08/25	1,295	1,305	1,288	1,300	0%	1,175,400	-	-5.25%
08/24	1,284	1,302	1,276	1,300	+1.01%	1,029,800	-	-5.66%
08/21	1,263	1,291	1,263	1,287	+0.08%	1,245,700	-	-7.08%
08/20	1,256	1,286	1,256	1,286	+2.39%	1,732,600	-	-7.68%
08/19	1,290	1,290	1,249	1,256	-3.24%	1,772,800	-	-10.35%
08/18	1,304	1,316	1,296	1,298	-1.14%	1,273,200	-	-7.88%
08/17	1,318	1,327	1,299	1,313	+0.77%	1,763,300	-	-7.27%
08/14	1,296	1,316	1,285	1,303	+0.93%	1,878,000	-	-8.43%
08/13	1,299	1,301	1,285	1,291	+0.23%	1,692,900	-	-9.78%
08/12	1,269	1,297	1,266	1,288	-0.23%	2,206,800	-	-10.43%
08/10	1,270	1,299	1,250	1,291	-6.99%	2,643,300	-	-10.66%
08/07	（IR情報）15:30 2027年3月期第1四半期決算短信〔日本基準〕(連結)
08/07	（5%ルール）みずほ証券（0.02%）アセットマネジメントOneインターナショナル(Asse…（0.15%）アセットマネジメントOne（5.54%）
08/07	1,405	1,425	1,388	1,388	-2.87%	693,000	-	-4.34%
08/06	1,407	1,435	1,406	1,429	+1.13%	456,600	-	-1.65%
08/05	1,410	1,421	1,402	1,413	+0.78%	586,000	-	-2.75%
08/04	1,409	1,415	1,396	1,402	-0.14%	438,500	-	-3.51%
08/03	1,421	1,424	1,383	1,404	-1.89%	781,800	-	-3.51%
07/31	1,437	1,444	1,406	1,431	+0.49%	755,000	-	-1.58%
07/30	1,420	1,437	1,410	1,424	-0.14%	716,600	-	-1.86%
07/29	1,458	1,460	1,414	1,426	-1.52%	1,132,500	-	-1.66%
07/28	1,468	1,470	1,435	1,448	-1.43%	760,900	-	+0.07%
07/27	1,487	1,490	1,447	1,469	+0.82%	727,900	-	+1.66%
07/24	1,470	1,470	1,449	1,457	-0.88%	450,500	-	+1.11%
07/23	1,473	1,474	1,453	1,470	+0.34%	689,100	-	+2.15%
07/22	1,470	1,472	1,456	1,465	-0.07%	541,000	-	+1.95%
07/22	（空売り報告）JPM Securities Japan Co Ltd. 655,493株（0.37%）-0.33%義務消失
07/21	1,466	1,467	1,443	1,466	+1.38%	666,400	-	+2.23%
07/21	（空売り報告）JPM Securities Japan Co Ltd. 1,219,293株（0.7%）再IN
07/21	（空売り報告）Nomura International plc 617,836株（0.35%）-0.35%義務消失
07/17	1,485	1,488	1,416	1,446	-2.1%	712,000	-	+0.91%
07/16	1,496	1,511	1,471	1,477	-0.87%	543,900	-	+3.29%
07/15	1,490	1,501	1,472	1,490	+1.36%	584,600	-	+4.63%
07/14	1,462	1,475	1,445	1,470	+0.62%	653,400	-	+3.59%
07/14	（空売り報告）Nomura International plc 1,227,457株（0.7%）+0.09%
07/14	（空売り報告）Citigroup Global Markets Limited 450,600株（0.26%）-0.53%義務消失
07/13	1,484	1,495	1,445	1,461	-1.55%	643,100	-	+3.32%
07/10	1,497	1,505	1,483	1,484	-0.27%	653,000	-	+5.25%
07/09	1,470	1,505	1,465	1,488	-0.2%	1,158,000	-	+5.91%
07/08	1,467	1,515	1,455	1,491	+1.64%	1,266,000	-	+6.5%
07/08	（空売り報告）Nomura International plc 1,072,411株（0.61%）+0.09%
07/07	1,475	1,489	1,465	1,467	-0.34%	603,300	-	+5.16%
07/07	（空売り報告）Citigroup Global Markets Limited 1,369,600株（0.79%）-0.06%
07/06	1,452	1,483	1,446	1,472	+1.87%	879,500	-	+5.9%
07/06	（空売り報告）Nomura International plc 908,095株（0.52%）再IN
07/03	1,444	1,450	1,421	1,445	+0.7%	910,600	-	+4.18%
07/03	（空売り報告）JPM Securities Japan Co Ltd. 706,286株（0.4%）-0.18%義務消失
07/02	1,426	1,456	1,414	1,435	+1.06%	661,700	-	+3.54%
07/02	（空売り報告）JPM Securities Japan Co Ltd. 1,020,586株（0.58%）再IN
07/01	（5%ルール）熊谷組取引先持株会理事長片山篤（5.61%）
07/01	（5%ルール）熊谷組取引先持株会理事長新妻尚祐（0%）
07/01	1,429	1,447	1,416	1,420	-0.63%	623,800	-	+2.45%
07/01	（空売り報告）Citigroup Global Markets Limited 1,477,000株（0.85%）+0.28%
06/30	1,438	1,451	1,418	1,429	-0.28%	1,019,600	-	+3.03%
06/30	（空売り報告）JPM Securities Japan Co Ltd. 725,286株（0.41%）-0.16%義務消失
06/29	1,402	1,438	1,398	1,433	+3.24%	957,300	-	+3.24%
06/29	（空売り報告）JPM Securities Japan Co Ltd. 988,586株（0.57%）再IN
06/26	（IR情報）15:30 支配株主等に関する事項について
06/26	1,377	1,396	1,364	1,388	+1.91%	548,800	-	-0.07%
06/26	（空売り報告）JPM Securities Japan Co Ltd. 701,586株（0.4%）-0.1%義務消失
06/26	（空売り報告）Citigroup Global Markets Limited 999,000株（0.57%）-0.15%
06/25	1,405	1,405	1,362	1,362	-1.3%	467,100	-	-2.01%
06/25	（空売り報告）Citigroup Global Markets Limited 1,253,900株（0.72%）-0.44%
06/24	1,376	1,390	1,371	1,380	+0.51%	515,500	-	-0.93%
06/24	（空売り報告）JPM Securities Japan Co Ltd. 873,840株（0.5%）再IN
06/23	1,399	1,403	1,364	1,373	-0.79%	767,700	-	-1.58%
06/22	1,376	1,396	1,363	1,384	+0.22%	545,700	-	-1%
06/19	1,383	1,398	1,373	1,381	-0.43%	845,000	-	-1.36%
06/18	1,425	1,442	1,383	1,387	-2.39%	881,200	-	-1.07%
06/17	1,432	1,449	1,420	1,421	+0.78%	955,300	-	+1.28%
06/16	1,432	1,440	1,401	1,410	-1.95%	842,800	-	+0.21%
06/16	（空売り報告）Citigroup Global Markets Limited 2,025,600株（1.16%）+0.07%
06/15	1,385	1,452	1,380	1,438	+5.89%	1,030,800	-	+1.77%
06/15	（空売り報告）Citigroup Global Markets Limited 1,900,900株（1.09%）-0.01%
06/12	1,356	1,369	1,346	1,358	+1.19%	647,200	-	-4.16%
06/11	1,350	1,359	1,321	1,342	-1.61%	580,500	-	-5.82%
06/11	（空売り報告）Citigroup Global Markets Limited 1,909,200株（1.1%）+0.02%
06/10	1,350	1,367	1,342	1,364	+1.26%	701,300	-	-4.75%
06/09	1,354	1,370	1,339	1,347	-0.07%	743,400	-	-6.26%
06/08	1,343	1,353	1,332	1,348	-1.32%	873,600	-	-6.58%
06/05	1,351	1,381	1,348	1,366	+1.19%	454,500	-	-5.92%
06/04	1,350	1,362	1,347	1,350	-0.95%	457,500	-	-7.28%
06/03	1,347	1,367	1,329	1,363	+0.59%	793,300	-	-6.64%
06/02	1,376	1,376	1,328	1,355	-2.59%	761,600	-	-7.45%
06/01	1,423	1,428	1,391	1,391	-2.73%	769,400	-	-5.31%
05/29	1,425	1,451	1,419	1,430	0%	793,400	-	-2.99%
05/28	（空売り報告）Citigroup Global Markets Limited 1,885,600株（1.08%）+0.15%
05/22	（5%ルール）キャピタル・リサーチ・アンド・マネージメント・カ…（8.22%）

熊谷組（1861）のイベントチャート

2026/05/29～2026/10/23

イベント情報＆株価推移

開示資料

決算

株式

チャート