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	1,123	1,124	1,091	1,095	-2.41%	21,700	-	-4.53%
10/01	1,117	1,131	1,107	1,122	-0.8%	14,200	-	-2.52%
09/30	1,111	1,137	1,096	1,131	+2.08%	13,400	-	-1.99%
09/29	1,130	1,130	1,103	1,108	-1.95%	12,400	-	-4.24%
09/28	1,141	1,150	1,128	1,130	-0.96%	17,900	-	-2.5%
09/25	1,116	1,142	1,116	1,141	+2.24%	20,600	-	-1.64%
09/24	1,124	1,129	1,111	1,116	-0.62%	19,900	-	-3.96%
09/18	1,133	1,140	1,116	1,123	-1.32%	9,800	-	-3.61%
09/17	1,129	1,139	1,120	1,138	+2.06%	10,000	-	-2.57%
09/16	1,112	1,122	1,102	1,115	+0.27%	20,800	-	-4.7%
09/15	1,130	1,130	1,107	1,112	-0.8%	15,100	-	-5.12%
09/14	1,124	1,130	1,113	1,121	-1.49%	19,900	-	-4.6%
09/11	1,146	1,146	1,124	1,138	-1.13%	21,000	-	-3.4%
09/10	1,160	1,163	1,146	1,151	-1.03%	3,800	-	-2.29%
09/09	1,143	1,163	1,143	1,163	+1.39%	5,400	-	-1.19%
09/08	1,161	1,163	1,147	1,147	-1.97%	4,500	-	-2.38%
09/07	1,165	1,180	1,159	1,170	+0.86%	8,000	-	-0.43%
09/04	1,157	1,165	1,151	1,160	+0.26%	4,600	-	-1.19%
09/03	1,142	1,168	1,141	1,157	-1.28%	46,900	-	-1.36%
09/02	1,183	1,189	1,172	1,172	-1.68%	9,800	-	0%
09/01	1,193	1,195	1,185	1,192	-0.08%	2,700	-	+1.97%
08/31	1,183	1,200	1,183	1,193	+0.85%	5,600	-	+2.23%
08/28	1,185	1,192	1,180	1,183	-0.59%	5,400	-	+1.72%
08/27	1,209	1,209	1,190	1,190	-1.33%	8,600	-	+2.5%
08/26	1,195	1,209	1,191	1,206	+1.77%	8,700	-	+4.06%
08/25	1,201	1,201	1,183	1,185	-1.99%	13,600	-	+2.42%
08/24	1,204	1,215	1,196	1,209	+0.75%	17,400	-	+4.68%
08/21	1,173	1,200	1,165	1,200	+2.65%	16,100	-	+4.08%
08/20	1,154	1,173	1,154	1,169	+1.56%	9,300	-	+1.48%
08/19	1,186	1,186	1,146	1,151	-2.95%	23,800	-	-0.17%
08/18	1,200	1,206	1,185	1,186	-1.58%	21,500	-	+2.86%
08/17	1,186	1,215	1,186	1,205	+1.26%	24,100	-	+4.42%
08/14	1,182	1,190	1,174	1,190	+1.1%	10,600	-	+3.21%
08/13	1,182	1,183	1,157	1,177	-0.25%	20,400	-	+2.08%
08/12	1,175	1,204	1,175	1,180	-0.25%	17,000	-	+2.25%
08/10	1,189	1,206	1,171	1,183	-0.67%	29,100	-	+2.51%
08/07	1,170	1,216	1,154	1,191	+5.4%	70,200	-	+3.39%
08/06	（IR情報）15:30 令和9年3月期第1四半期決算短信〔日本基準〕(連結)
08/06	（IR情報）15:30 執行役員の異動に関するお知らせ
08/06	1,139	1,141	1,123	1,130	0%	16,100	-	-1.65%
08/05	1,135	1,159	1,130	1,130	+0.36%	18,700	-	-1.48%
08/04	1,147	1,148	1,126	1,126	-1.23%	11,900	-	-1.66%
08/03	1,158	1,160	1,139	1,140	-0.78%	15,100	-	-0.18%
07/31	1,141	1,167	1,140	1,149	+1.32%	15,100	-	+0.79%
07/30	1,106	1,151	1,100	1,134	+1.52%	21,300	-	0%
07/29	1,098	1,122	1,098	1,117	+0.45%	11,600	-	-0.98%
07/28	1,133	1,133	1,100	1,112	-1.42%	19,500	-	-0.98%
07/27	1,128	1,141	1,115	1,128	+1.62%	23,100	-	+0.8%
07/24	1,125	1,131	1,101	1,110	-1.33%	14,500	-	-0.36%
07/23	（IR情報）16:40 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ
07/23	1,138	1,144	1,125	1,125	-1.4%	13,500	-	+1.26%
07/22	1,153	1,156	1,141	1,141	-1.13%	9,900	-	+3.16%
07/21	1,139	1,160	1,131	1,154	+1.41%	26,100	-	+4.81%
07/17	1,168	1,168	1,111	1,138	-1.98%	34,500	-	+3.93%
07/16	1,170	1,179	1,161	1,161	-1.11%	13,600	-	+6.71%
07/15	1,190	1,190	1,174	1,174	-1.1%	19,700	-	+8.7%
07/14	1,176	1,190	1,170	1,187	+1.89%	26,500	-	+10.83%
07/13	1,195	1,202	1,158	1,165	-2.51%	33,200	-	+9.6%
07/10	1,188	1,207	1,181	1,195	+0.42%	20,100	-	+13.27%
07/09	1,181	1,197	1,170	1,190	+0.68%	13,200	-	+13.55%
07/08	1,201	1,201	1,160	1,182	-1.58%	42,200	-	+13.65%
07/07	1,200	1,220	1,191	1,201	+1.52%	38,600	-	+16.38%
07/06	1,146	1,190	1,135	1,183	+4.32%	40,100	-	+15.64%
07/03	1,110	1,145	1,109	1,134	+2.35%	31,600	-	+11.72%
07/02	1,097	1,122	1,094	1,108	+2.4%	35,800	-	+9.7%
07/01	1,080	1,100	1,080	1,082	+0.19%	15,800	-	+7.45%
06/30	1,097	1,097	1,060	1,080	+1.22%	22,200	-	+7.25%
06/29	1,110	1,120	1,060	1,067	-1.2%	55,300	-	+6.17%
06/26	1,005	1,087	1,000	1,080	+8.11%	61,500	-	+7.57%
06/25	（IR情報）15:30 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ
06/25	1,009	1,009	989	999	+0.1%	15,300	-	-0.5%
06/24	998	1,002	987	998	+0.71%	13,900	-	-0.89%
06/23	1,000	1,000	990	991	-0.9%	18,400	-	-1.98%
06/22	1,013	1,016	992	1,000	-1.48%	30,400	-	-1.48%
06/19	1,017	1,017	1,004	1,015	-0.49%	8,900	-	-0.39%
06/18	1,016	1,026	1,013	1,020	+1.19%	19,500	-	-0.49%
06/17	1,004	1,017	1,003	1,008	+0.2%	22,000	-	-2.23%
06/16	1,009	1,011	998	1,006	+0.4%	18,700	-	-2.99%
06/15	988	1,005	988	1,002	+2.66%	33,800	-	-3.93%
06/12	954	977	954	976	+2.63%	18,200	-	-6.96%
06/11	950	955	925	951	-1.45%	65,300	-	-9.86%
06/10	974	974	961	965	-0.52%	19,400	-	-9.3%
06/09	984	988	969	970	-0.41%	20,600	-	-9.43%
06/08	985	989	963	974	-3.56%	46,800	-	-9.73%
06/05	990	1,017	990	1,010	+2.12%	25,500	-	-7.08%
06/04	983	1,000	972	989	+0.71%	44,600	-	-9.52%
06/03	984	989	957	982	-0.1%	47,800	-	-10.73%
06/02	980	992	973	983	+0.61%	52,900	-	-11.2%
06/01	1,031	1,031	970	977	-4.68%	56,400	-	-12.53%
05/29	1,038	1,043	1,018	1,025	-0.97%	25,400	-	-8.97%
05/28	1,051	1,057	1,035	1,035	-2.36%	25,100	-	-8.65%
05/27	1,059	1,081	1,059	1,060	+1.63%	20,500	-	-6.85%
05/26	1,043	1,059	1,027	1,043	-0.38%	31,800	-	-8.83%
05/25	1,072	1,080	1,042	1,047	-1.87%	28,700	-	-8.96%
05/22	1,089	1,089	1,064	1,067	-2.11%	24,400	-	-7.62%
05/21	1,084	1,100	1,084	1,090	+0.55%	7,900	-	-6.12%
05/20	1,099	1,099	1,072	1,084	-1.36%	24,500	-	-7.11%
05/19	1,098	1,117	1,090	1,099	-0.09%	27,600	-	-6.31%
05/18	1,142	1,142	1,100	1,100	-4.51%	34,600	-	-6.7%
05/15	1,161	1,161	1,151	1,152	-1.54%	3,800	-	-2.62%
05/14	1,179	1,184	1,157	1,170	-0.51%	16,300	-	-1.35%
05/13	1,191	1,200	1,173	1,176	+1.91%	28,300	-	-1.01%
05/12	（IR情報）16:01 取締役の異動に関するお知らせ
05/12	（IR情報）16:00 業績予想と実績値との差異に関するお知らせ
05/12	（IR情報）16:00 剰余金の配当に関するお知らせ
05/12	（IR情報）16:00 令和8年3月期決算短信〔日本基準〕(連結)
05/12	1,131	1,159	1,131	1,154	+1.5%	14,700	-	-2.94%
05/11	1,140	1,145	1,135	1,137	-0.7%	12,900	-	-4.69%

北野建設（1866）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