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	2,708	2,750	2,686	2,696	-0.74%	5,400	-	-0.85%
10/01	2,718	2,750	2,715	2,716	+0.41%	6,100	-	-0.11%
09/30	2,707	2,716	2,705	2,705	-0.88%	3,400	-	-0.51%
09/29	2,696	2,739	2,690	2,729	+0.89%	8,000	-	+0.4%
09/28	2,732	2,747	2,693	2,705	-0.99%	29,500	-	-0.48%
09/25	2,704	2,732	2,704	2,732	+1.04%	5,600	-	+0.55%
09/24	2,725	2,730	2,663	2,704	-0.92%	8,700	-	-0.44%
09/18	2,740	2,740	2,729	2,729	-0.47%	1,400	-	+0.52%
09/17	2,741	2,748	2,721	2,742	+0.11%	2,200	-	+1.03%
09/16	2,748	2,749	2,716	2,739	-0.33%	3,900	-	+1%
09/15	2,735	2,754	2,707	2,748	+1.07%	8,300	-	+1.4%
09/14	2,691	2,759	2,675	2,719	+1.64%	13,200	-	+0.44%
09/11	2,700	2,700	2,670	2,675	-1.07%	4,100	-	-1.26%
09/10	2,706	2,708	2,651	2,704	-0.07%	6,900	-	-0.44%
09/09	2,728	2,728	2,691	2,706	-0.62%	1,700	-	-0.62%
09/08	2,731	2,731	2,700	2,723	-0.29%	1,100	-	-0.18%
09/07	2,709	2,731	2,702	2,731	+0.33%	1,400	-	0%
09/04	2,687	2,734	2,670	2,722	+1.04%	5,200	-	-0.29%
09/03	2,693	2,743	2,693	2,694	+0.07%	1,000	-	-1.28%
09/02	2,727	2,737	2,679	2,692	-1.28%	8,100	-	-1.43%
09/01	2,716	2,774	2,711	2,727	-0.55%	5,900	-	-0.26%
08/31	2,734	2,745	2,699	2,742	+0.29%	3,600	-	+0.18%
08/28	2,775	2,790	2,708	2,734	-1.34%	6,400	-	-0.15%
08/27	2,699	2,771	2,698	2,771	+2.9%	11,100	-	+1.17%
08/26	2,702	2,709	2,673	2,693	-0.37%	9,000	-	-1.68%
08/25	2,699	2,733	2,679	2,703	+0.11%	10,000	-	-1.39%
08/24	2,692	2,701	2,679	2,700	+0.78%	2,400	-	-1.39%
08/21	2,729	2,729	2,675	2,679	-2.26%	7,500	-	-2.12%
08/20	2,671	2,746	2,659	2,741	+2.62%	3,500	-	+0.18%
08/19	2,678	2,678	2,630	2,671	-1.07%	9,200	-	-2.23%
08/18	2,700	2,735	2,680	2,700	-0.04%	4,600	-	-1.03%
08/17	2,707	2,734	2,691	2,701	+0.15%	9,000	-	-0.88%
08/14	2,679	2,720	2,677	2,697	+0.07%	6,500	-	-0.95%
08/13	2,675	2,700	2,670	2,695	+0.9%	6,100	-	-0.81%
08/12	2,677	2,735	2,671	2,671	-0.15%	11,900	-	-1.62%
08/10	（IR情報）14:00 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
08/10	（IR情報）14:00 2027年3月期第1四半期決算短信〔日本基準〕(連結)
08/10	2,779	2,900	2,670	2,675	-3.71%	22,100	-	-1.44%
08/07	2,840	2,841	2,767	2,778	-2.94%	11,500	-	+2.51%
08/06	2,858	2,919	2,800	2,862	-0.1%	10,300	-	+6%
08/05	2,820	2,882	2,810	2,865	+1.34%	7,700	-	+6.7%
08/04	2,800	2,935	2,800	2,827	+1%	11,000	-	+6%
08/03	2,704	2,799	2,647	2,799	+2.87%	11,900	-	+5.58%
07/31	2,722	2,744	2,681	2,721	+1.19%	3,200	-	+3.3%
07/30	2,745	2,745	2,689	2,689	-1.75%	1,400	-	+2.63%
07/29	2,788	2,788	2,651	2,737	-1.58%	5,900	-	+4.91%
07/28	2,794	2,809	2,755	2,781	-0.47%	7,300	-	+7.17%
07/27	2,760	2,811	2,760	2,794	+1.27%	7,500	-	+8.29%
07/24	（IR情報）16:00 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
07/24	2,787	2,787	2,759	2,759	-0.5%	3,600	-	+7.48%
07/23	2,815	2,836	2,750	2,773	+0.29%	17,800	-	+8.49%
07/22	2,733	2,849	2,733	2,765	+1.28%	15,000	-	+8.73%
07/21	2,669	2,738	2,639	2,730	+3.14%	11,100	-	+7.91%
07/17	2,668	2,686	2,590	2,647	-0.79%	11,000	-	+5%
07/16	2,649	2,670	2,626	2,668	+0.34%	5,300	-	+6.21%
07/15	2,655	2,660	2,609	2,659	+1.14%	9,000	-	+6.32%
07/14	2,607	2,654	2,588	2,629	+2.02%	7,500	-	+5.54%
07/13	2,626	2,652	2,575	2,577	-1.79%	14,000	-	+3.79%
07/10	2,644	2,659	2,599	2,624	-0.76%	10,000	-	+6.02%
07/09	2,590	2,644	2,573	2,644	+3.12%	4,800	-	+7.26%
07/08	2,655	2,655	2,558	2,564	-2.88%	10,800	-	+4.61%
07/07	2,652	2,670	2,575	2,640	+0.08%	5,500	-	+8.2%
07/06	2,629	2,700	2,579	2,638	+2.05%	17,600	-	+8.78%
07/03	2,550	2,600	2,550	2,585	+2.13%	6,100	-	+7.22%
07/02	2,500	2,593	2,500	2,531	+2.47%	19,800	-	+5.41%
07/01	2,438	2,476	2,430	2,470	+1.4%	13,200	-	+3.17%
06/30	2,454	2,454	2,433	2,436	+1.08%	1,800	-	+1.97%
06/29	2,428	2,472	2,380	2,410	+1.26%	3,000	-	+0.96%
06/26	2,380	2,451	2,380	2,380	+0.04%	5,600	-	-0.17%
06/25	2,430	2,430	2,379	2,379	-1.41%	8,300	-	-0.17%
06/24	2,358	2,416	2,358	2,413	+1.22%	1,800	-	+1.43%
06/23	2,410	2,454	2,362	2,384	-0.83%	8,400	-	+0.34%
06/22	2,458	2,500	2,403	2,404	-2.2%	8,600	-	+1.22%
06/19	2,500	2,525	2,455	2,458	-1.09%	5,800	-	+3.54%
06/18	2,471	2,485	2,460	2,485	+1.59%	2,100	-	+4.72%
06/17	2,450	2,471	2,444	2,446	-0.57%	9,900	-	+3.25%
06/16	2,518	2,518	2,458	2,460	-1.6%	27,200	-	+3.75%
06/15	2,432	2,500	2,432	2,500	+3.73%	11,400	-	+5%
06/12	2,441	2,460	2,388	2,410	+0.79%	5,900	-	+0.88%
06/11	2,423	2,423	2,351	2,391	-1.32%	6,600	-	-0.42%
06/10	2,415	2,448	2,392	2,423	+0.33%	12,400	-	+0.33%
06/09	2,398	2,449	2,379	2,415	+1.34%	5,600	-	-0.45%
06/08	2,331	2,386	2,323	2,383	+0.42%	8,000	-	-1.93%
06/05	2,284	2,397	2,284	2,373	+3.13%	8,400	-	-2.71%
06/04	2,314	2,339	2,259	2,301	+0.79%	8,300	-	-5.97%
06/03	2,282	2,323	2,263	2,283	+0.62%	9,300	-	-7.2%
06/02	2,251	2,279	2,200	2,269	-0.26%	11,100	-	-8.29%
06/01	2,353	2,365	2,251	2,275	-3.19%	14,300	-	-8.63%
05/29	2,343	2,379	2,343	2,350	-0.04%	4,900	-	-6.26%
05/28	2,350	2,420	2,342	2,351	+0.64%	6,000	-	-6.74%
05/27	2,430	2,430	2,336	2,336	-2.99%	9,100	-	-7.89%
05/26	2,330	2,421	2,330	2,408	+3.35%	7,200	-	-5.68%
05/25	2,341	2,364	2,315	2,330	-0.43%	8,200	-	-9.23%
05/22	2,300	2,365	2,286	2,340	+2.14%	13,700	-	-9.44%
05/21	2,335	2,354	2,290	2,291	-1.88%	15,300	-	-11.95%
05/20	2,368	2,369	2,283	2,335	-0.85%	39,400	-	-11.05%
05/19	2,374	2,418	2,350	2,355	-0.8%	9,000	-	-11%
05/18	2,449	2,449	2,353	2,374	-2.82%	10,600	-	-11.05%
05/15	2,402	2,451	2,370	2,443	+2.99%	16,500	-	-9.08%
05/14	2,506	2,506	2,357	2,372	-5.65%	41,500	-	-12.28%
05/13	（IR情報）14:00 2026年3月期決算補足説明資料
05/13	（IR情報）14:00 2026年3月期決算短信〔日本基準〕(連結)
05/13	2,697	2,717	2,460	2,514	-7.06%	22,300	-	-7.64%
05/12	2,713	2,740	2,703	2,705	-0.18%	5,400	-	-1.1%
05/11	2,711	2,730	2,704	2,710	+0.22%	9,500	-	-1.2%

植木組（1867）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