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	1,907	1,907	1,893	1,893	-0.89%	2,100	-	+0.05%
10/01	1,907	1,910	1,891	1,910	+0.16%	2,400	-	+0.9%
09/30	1,890	1,910	1,890	1,907	+2.14%	3,200	-	+0.74%
09/29	1,907	1,907	1,850	1,867	-1.74%	8,000	-	-1.37%
09/28	1,901	1,907	1,893	1,900	+0.37%	8,300	-	+0.26%
09/25	1,880	1,900	1,875	1,893	+0.64%	4,400	-	-0.11%
09/24	1,866	1,885	1,866	1,881	+0.8%	8,400	-	-0.79%
09/18	1,878	1,878	1,860	1,866	-1.27%	7,200	-	-1.63%
09/17	1,847	1,890	1,847	1,890	+2.38%	5,400	-	-0.47%
09/16	1,842	1,852	1,841	1,846	+0.49%	4,400	-	-2.84%
09/15	1,860	1,871	1,833	1,837	-0.6%	17,300	-	-3.42%
09/14	1,852	1,868	1,841	1,848	-0.22%	10,600	-	-2.99%
09/11	1,896	1,896	1,831	1,852	-2.68%	25,500	-	-2.88%
09/10	1,901	1,908	1,896	1,903	0%	6,800	-	-0.31%
09/09	1,902	1,907	1,901	1,903	-0.21%	2,200	-	-0.31%
09/08	1,909	1,916	1,901	1,907	+0.21%	6,900	-	-0.16%
09/07	1,916	1,917	1,902	1,903	-0.16%	4,200	-	-0.37%
09/04	1,904	1,906	1,904	1,906	+0.11%	900	-	-0.31%
09/03	1,910	1,910	1,902	1,904	+0.05%	5,700	-	-0.42%
09/02	1,909	1,919	1,903	1,903	-0.68%	3,300	-	-0.52%
09/01	1,901	1,930	1,901	1,916	+0.79%	3,800	-	+0.1%
08/31	1,900	1,929	1,888	1,901	-0.89%	9,800	-	-0.89%
08/28	1,920	1,934	1,918	1,918	0%	700	-	-0.1%
08/27	1,952	1,952	1,918	1,918	-0.72%	7,300	-	0%
08/26	1,918	1,937	1,918	1,932	+0.73%	9,400	-	+0.78%
08/25	1,915	1,920	1,910	1,918	+0.21%	2,300	-	+0.1%
08/24	1,910	1,915	1,900	1,914	+0.31%	4,500	-	-0.1%
08/21	1,905	1,908	1,905	1,908	+0.26%	1,400	-	-0.37%
08/20	1,902	1,914	1,902	1,903	+0.05%	1,700	-	-0.63%
08/19	1,910	1,910	1,901	1,902	-0.47%	1,700	-	-0.68%
08/18	1,935	1,935	1,905	1,911	-0.31%	4,500	-	-0.21%
08/17	1,909	1,940	1,906	1,917	+0.52%	4,200	-	-0.1%
08/14	1,919	1,920	1,905	1,907	-0.31%	2,700	-	-0.83%
08/13	1,902	1,939	1,902	1,913	+0.53%	3,200	-	-0.88%
08/12	1,906	1,927	1,900	1,903	-0.1%	3,600	-	-1.7%
08/10	1,915	1,940	1,904	1,905	+0.11%	4,300	-	-1.8%
08/07	1,905	1,922	1,903	1,903	-0.31%	2,300	-	-2.06%
08/06	1,910	1,923	1,909	1,909	-0.05%	2,200	-	-1.9%
08/05	1,920	1,933	1,910	1,910	-0.68%	1,500	-	-1.85%
08/04	1,900	1,923	1,880	1,923	+0.94%	4,400	-	-1.18%
08/03	1,959	1,959	1,893	1,905	-2.76%	4,500	-	-2.01%
07/31	（IR情報）15:00 2027年3月期第1四半期決算短信〔日本基準〕(連結)
07/31	1,903	1,959	1,900	1,959	+2.57%	4,700	-	+0.88%
07/30	1,918	1,927	1,910	1,910	-0.42%	1,800	-	-1.5%
07/29	1,919	1,951	1,912	1,918	-0.93%	2,300	-	-0.93%
07/28	2,018	2,058	1,913	1,936	-3.1%	36,800	-	+0.21%
07/27	1,950	2,016	1,950	1,998	+2.46%	20,400	-	+3.68%
07/24	1,898	1,959	1,898	1,950	+3.17%	4,800	-	+1.67%
07/23	1,900	1,908	1,889	1,890	+0.11%	7,300	-	-1.2%
07/22	1,900	1,910	1,888	1,888	-1.1%	4,500	-	-1.05%
07/21	1,914	1,914	1,880	1,909	+0.37%	9,400	-	+0.37%
07/17	1,898	1,920	1,872	1,902	+0.21%	4,500	-	+0.42%
07/16	1,920	1,920	1,855	1,898	-0.42%	8,700	-	+0.69%
07/15	1,900	1,925	1,898	1,906	+0.47%	2,700	-	+1.55%
07/14	1,903	1,912	1,895	1,897	-0.32%	3,600	-	+1.5%
07/13	1,972	1,972	1,902	1,903	-5.23%	8,100	-	+2.26%
07/10	2,025	2,026	2,008	2,008	-0.74%	1,800	-	+8.42%
07/09	2,082	2,082	2,014	2,023	-2.83%	23,200	-	+9.89%
07/08	2,010	2,082	2,010	2,082	+1.17%	6,500	-	+13.71%
07/07	2,020	2,075	2,018	2,058	+1.98%	4,700	-	+13.08%
07/06	1,982	2,018	1,982	2,018	+1.92%	3,600	-	+11.43%
07/03	1,970	1,995	1,970	1,980	+0.71%	7,600	-	+9.76%
07/02	1,944	1,980	1,925	1,966	+2.4%	4,100	-	+9.28%
07/01	1,910	1,942	1,901	1,920	+1.05%	6,300	-	+7.08%
06/30	1,890	1,930	1,890	1,900	+0.74%	6,400	-	+6.2%
06/29	1,855	1,897	1,855	1,886	+1.95%	6,600	-	+5.54%
06/26	1,877	1,877	1,816	1,850	-1.44%	9,800	-	+3.64%
06/25	1,844	1,877	1,836	1,877	+2.74%	2,900	-	+5.21%
06/24	1,820	1,827	1,817	1,827	+0.55%	1,500	-	+2.47%
06/23	1,817	1,849	1,802	1,817	0%	3,800	-	+1.79%
06/22	1,828	1,854	1,805	1,817	+1.62%	2,900	-	+1.62%
06/19	1,823	1,849	1,770	1,788	-1.92%	5,500	-	-0.17%
06/18	1,778	1,834	1,778	1,823	+3.82%	5,700	-	+1.5%
06/17	1,725	1,767	1,725	1,756	+1.5%	3,000	-	-2.44%
06/16	1,712	1,739	1,712	1,730	+1.11%	2,900	-	-4.21%
06/15	1,700	1,720	1,700	1,711	+1.42%	7,700	-	-5.47%
06/12	1,690	1,704	1,686	1,687	-0.18%	7,000	-	-7%
06/11	1,691	1,703	1,685	1,690	-0.76%	8,400	-	-7.09%
06/10	1,694	1,710	1,691	1,703	+0.47%	2,800	-	-6.63%
06/09	1,695	1,719	1,690	1,695	+0.89%	9,800	-	-7.22%
06/08	1,738	1,738	1,680	1,680	-3.72%	23,600	-	-8.25%
06/05	1,754	1,785	1,651	1,745	-1.86%	33,200	-	-4.9%
06/04	1,802	1,802	1,774	1,778	-1.33%	1,500	-	-3.16%
06/03	1,830	1,830	1,750	1,802	-1.53%	11,300	-	-1.85%
06/02	1,836	1,836	1,825	1,830	-0.44%	500	-	-0.22%
06/01	1,854	1,854	1,836	1,838	-0.49%	400	-	+0.33%
05/29	1,823	1,859	1,823	1,847	+1.48%	1,200	-	+0.98%
05/28	1,825	1,844	1,816	1,820	-0.38%	3,100	-	-0.38%
05/27	1,873	1,873	1,826	1,827	-1.46%	8,500	-	+0.11%
05/26	1,840	1,854	1,837	1,854	+1.09%	2,700	-	+1.64%
05/25	1,836	1,849	1,827	1,834	+0.38%	11,900	-	+0.77%
05/22	1,835	1,858	1,827	1,827	-1.67%	5,900	-	+0.5%
05/21	1,884	1,884	1,827	1,858	-0.11%	5,700	-	+2.37%
05/20	1,900	1,900	1,853	1,860	-2.16%	9,000	-	+2.65%
05/19	1,912	1,918	1,901	1,901	0%	5,100	-	+5.14%
05/18	（IR情報）16:00 代表取締役および役員等の異動に関するお知らせ
05/18	（IR情報）16:00 剰余金の配当に関するお知らせ
05/18	1,912	1,920	1,901	1,901	-0.58%	4,300	-	+5.44%
05/15	1,908	1,935	1,908	1,912	+0.1%	2,500	-	+6.34%
05/14	1,937	1,940	1,910	1,910	+0.1%	3,600	-	+6.53%
05/13	1,940	1,940	1,859	1,908	+4.84%	33,600	-	+6.77%
05/12	（IR情報）16:00 配当予想の修正に関するお知らせ
05/12	（IR情報）16:00 資本コストや株価を意識した経営の実現に向けた対応および、配当政策の変更(目標配当性向)に関するお知らせ
05/12	（IR情報）16:00 第19次経営計画(2024-2026年度)の数値目標見直しに関するお知らせ
05/12	（IR情報）16:00 2026年3月期決算短信[日本基準](連結)
05/12	1,804	1,830	1,801	1,820	+0.33%	2,900	-	+2.19%
05/11	1,810	1,815	1,799	1,814	+0.22%	4,900	-	+1.97%

名工建設（1869）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