日本道路（1884）のイベントチャート

2025/05/19～2025/10/09

イベント情報＆株価推移

日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2025
10/09	（IR情報）13:00 当社株式の上場廃止のお知らせ
10/09	2,512	2,515	2,511	2,512	+0.04%	17,100	1103億9320万	+0.04%
10/08	2,511	2,514	2,510	2,511	-0.16%	89,600	1103億4925万	0%
10/07	2,511	2,520	2,510	2,515	+0.2%	35,500	1105億2504万	+0.16%
10/06	2,510	2,513	2,508	2,510	-0.12%	92,300	1103億531万	0%
10/03	2,511	2,513	2,510	2,513	+0.08%	44,000	1104億3715万	+0.08%
10/02	2,510	2,511	2,510	2,511	+0.04%	27,800	1103億4925万	0%
10/01	2,510	2,512	2,509	2,510	0%	33,000	1103億531万	-0.04%
09/30	2,510	2,512	2,509	2,510	+0.04%	54,300	1103億531万	-0.04%
09/29	2,510	2,513	2,509	2,509	0%	54,700	1102億6136万	-0.08%
09/26	2,510	2,511	2,508	2,509	0%	49,200	1102億6136万	-0.08%
09/25	2,509	2,510	2,509	2,509	0%	77,400	1102億6136万	-0.08%
09/24	2,509	2,510	2,508	2,509	+0.04%	65,400	1102億6136万	-0.08%
09/22	2,509	2,510	2,508	2,508	0%	54,600	1102億1742万	-0.12%
09/19	2,509	2,510	2,508	2,508	0%	52,200	1102億1742万	-0.12%
09/18	2,510	2,511	2,508	2,508	-0.08%	398,700	1102億1742万	-0.12%
09/17	2,511	2,513	2,510	2,510	0%	119,500	1103億531万	-0.04%
09/16	2,511	2,511	2,510	2,510	-0.04%	90,200	1103億531万	-0.04%
09/12	（IR情報）13:00 株式併合、単元株式数の定めの廃止及び定款の一部変更に係る承認決議に関するお知らせ
09/12	2,511	2,515	2,510	2,511	0%	79,100	1103億4925万	0%
09/11	2,512	2,513	2,511	2,511	-0.04%	28,400	1103億4925万	0%
09/10	2,512	2,513	2,512	2,512	0%	7,200	1103億9320万	+0.04%
09/09	2,512	2,515	2,512	2,512	-0.04%	7,100	1103億9320万	+0.04%
09/08	2,512	2,513	2,512	2,513	0%	10,900	1104億3715万	+0.08%
09/05	2,511	2,513	2,511	2,513	+0.04%	12,300	1104億3715万	+0.08%
09/04	2,511	2,513	2,511	2,512	+0.04%	20,200	1103億9320万	+0.04%
09/03	2,511	2,513	2,511	2,511	0%	22,000	1103億4925万	0%
09/02	2,512	2,513	2,511	2,511	0%	29,600	1103億4925万	0%
09/01	2,511	2,512	2,511	2,511	0%	8,300	1103億4925万	0%
08/29	2,512	2,514	2,511	2,511	-0.08%	9,700	1103億4925万	0%
08/28	2,513	2,518	2,511	2,513	0%	23,100	1104億3715万	+0.08%
08/27	2,512	2,515	2,511	2,513	+0.12%	28,000	1104億3715万	+0.08%
08/26	2,511	2,513	2,510	2,510	0%	29,300	1103億531万	-0.04%
08/25	2,510	2,511	2,510	2,510	0%	11,100	1103億531万	-0.04%
08/22	2,511	2,512	2,510	2,510	0%	35,500	1103億531万	-0.04%
08/21	2,511	2,513	2,510	2,510	0%	54,300	1103億531万	0%
08/20	2,511	2,511	2,510	2,510	0%	49,000	1103億531万	0%
08/19	2,511	2,511	2,510	2,510	0%	25,800	1103億531万	0%
08/18	2,511	2,512	2,510	2,510	-0.04%	18,900	1103億531万	0%
08/15	2,511	2,513	2,510	2,511	-0.08%	28,400	1103億4925万	+0.04%
08/14	2,511	2,513	2,511	2,513	+0.04%	16,200	1104億3715万	+0.12%
08/13	2,512	2,514	2,512	2,512	0%	13,500	1103億9320万	+0.08%
08/12	2,512	2,514	2,511	2,512	-0.04%	28,400	1103億9320万	+0.08%
08/08	2,513	2,515	2,512	2,513	0%	11,400	1104億3715万	+0.12%
08/07	2,512	2,514	2,511	2,513	+0.08%	29,600	1104億3715万	+0.16%
08/06	2,510	2,512	2,510	2,511	0%	14,700	1103億4925万	+0.08%
08/05	2,511	2,513	2,511	2,511	+0.04%	25,200	1103億4925万	+0.08%
08/04	2,509	2,512	2,508	2,510	+0.08%	182,500	1103億531万	+0.04%
08/01	2,509	2,509	2,508	2,508	-0.04%	87,200	1102億1742万	-0.04%
07/31	2,508	2,509	2,508	2,509	+0.08%	197,800	1102億6136万	0%
07/30	2,511	2,515	2,507	2,507	-0.16%	821,200	1101億7347万	-0.08%
07/29	（IR情報）13:00 自己株式の消却に関するお知らせ
07/29	（IR情報）13:00 株式併合、単元株式数の定めの廃止及び定款の一部変更に関するお知らせ
07/29	（IR情報）13:00 2026年3月期第1四半期決算短信〔日本基準〕(連結)
07/29	2,512	2,519	2,511	2,511	0%	73,700	1103億4925万	+0.08%
07/28	2,510	2,512	2,510	2,511	+0.04%	21,400	1103億4925万	+0.08%
07/25	2,511	2,512	2,508	2,510	-0.04%	61,700	1103億531万	+0.04%
07/24	2,511	2,516	2,511	2,511	0%	35,100	1103億4925万	+0.04%
07/23	2,510	2,514	2,510	2,511	+0.04%	27,800	1103億4925万	+0.04%
07/22	2,510	2,513	2,510	2,510	0%	12,300	1103億531万	0%
07/18	2,510	2,512	2,509	2,510	+0.04%	22,300	1103億531万	0%
07/17	2,509	2,511	2,509	2,509	0%	33,400	1102億6136万	-0.08%
07/16	2,509	2,510	2,509	2,509	0%	26,300	1102億6136万	-0.08%
07/15	2,509	2,512	2,509	2,509	0%	36,800	1102億6136万	-0.08%
07/14	2,509	2,511	2,509	2,509	0%	133,700	1102億6136万	-0.12%
07/11	2,510	2,511	2,509	2,509	-0.04%	23,500	1102億6136万	-0.12%
07/10	2,509	2,512	2,508	2,510	+0.08%	46,100	1103億531万	-0.08%
07/09	2,508	2,510	2,508	2,508	0%	55,200	1102億1742万	-0.16%
07/08	2,507	2,510	2,507	2,508	+0.04%	65,600	1102億1742万	-0.2%
07/07	（5%ルール）シンプレクス・アセット・マネジメント（0%）
07/07	2,507	2,509	2,507	2,507	0%	55,200	1101億7347万	-0.24%
07/04	2,507	2,509	2,506	2,507	0%	121,000	1101億7347万	-0.24%
07/03	（5%ルール）ノムラインターナショナルピーエルシー(NOMURA IN…（0.48%）野村アセットマネジメント（1.4%）
07/03	2,507	2,508	2,506	2,507	0%	210,500	1101億7347万	-0.24%
07/02	2,507	2,508	2,507	2,507	+0.04%	174,200	1101億7347万	-0.28%
07/01	2,508	2,512	2,506	2,506	-0.08%	820,100	1101億2952万	-0.32%
06/30	2,508	2,511	2,507	2,508	0%	109,200	1102億1742万	-0.24%
06/27	2,514	2,514	2,507	2,508	-0.24%	43,800	1102億1742万	-0.24%
06/26	（5%ルール）清水建設（88.32%）
06/26	（IR情報）15:30 臨時株主総会招集のための基準日設定に関するお知らせ
06/26	（IR情報）15:30 当社親会社である清水建設株式会社による当社普通株式に対する公開買付けの結果に関するお知らせ
06/26	2,509	2,515	2,509	2,514	+0.16%	20,400	1104億8109万	-0.04%
06/25	2,507	2,512	2,507	2,510	+0.12%	38,000	1103億531万	-0.2%
06/24	2,509	2,514	2,504	2,507	-0.32%	51,900	1101億7347万	-0.32%
06/23	2,517	2,517	2,515	2,515	-0.04%	162,800	1105億2504万	0%
06/20	2,516	2,517	2,516	2,516	0%	138,900	1105億6899万	+0.04%
06/19	2,516	2,518	2,516	2,516	0%	72,200	1105億6899万	+0.04%
06/18	（5%ルール）ノムラインターナショナルピーエルシー(NOMURA IN…（3.72%）野村アセットマネジメント（1.44%）
06/18	2,518	2,520	2,516	2,516	-0.16%	108,400	1105億6899万	+0.04%
06/17	2,518	2,520	2,517	2,520	+0.12%	116,700	1107億4477万	+0.32%
06/16	2,517	2,519	2,516	2,517	-0.08%	56,500	1106億1293万	+0.76%
06/13	2,517	2,519	2,516	2,519	+0.12%	116,400	1107億83万	+1.41%
06/12	2,517	2,518	2,515	2,516	0%	163,000	1105億6899万	+2.07%
06/11	2,516	2,518	2,515	2,516	+0.04%	166,000	1105億6899万	+2.78%
06/10	2,516	2,517	2,515	2,515	0%	137,900	1105億2504万	+3.67%
06/09	2,516	2,517	2,514	2,515	0%	159,100	1105億2504万	+4.66%
06/06	2,516	2,518	2,515	2,515	+0.04%	100,200	1105億2504万	+5.63%
06/05	2,515	2,516	2,514	2,514	0%	124,300	1104億8109万	+6.62%
06/04	2,515	2,517	2,514	2,514	0%	301,300	1104億8109万	+7.62%
06/03	2,515	2,516	2,514	2,514	0%	303,900	1104億8109万	+8.64%
06/02	2,515	2,516	2,514	2,514	0%	234,900	1104億8109万	+9.73%
05/30	2,514	2,516	2,514	2,514	0%	251,900	1104億8109万	+10.75%
05/29	2,516	2,518	2,514	2,514	-0.04%	194,400	1104億8109万	+11.78%
05/28	2,515	2,518	2,514	2,515	+0.04%	276,000	1105億2504万	+12.93%
05/27	2,514	2,515	2,513	2,514	+0.04%	212,100	1104億8109万	+13.96%
05/26	2,517	2,518	2,513	2,513	-0.16%	282,800	1104億3715万	+15.12%
05/23	2,515	2,517	2,513	2,517	+0.16%	405,500	1106億1293万	+16.53%
05/22	2,513	2,515	2,513	2,513	0%	318,900	1104億3715万	+17.59%
05/21	2,514	2,515	2,512	2,513	+0.04%	385,600	1104億3715万	+18.93%
05/20	2,512	2,514	2,511	2,512	0%	727,800	1103億9320万	+20.25%
05/19	2,511	2,512	2,511	2,512	+0.04%	403,200	1103億9320万	+21.65%
05/14	（IR情報）15:30 当社親会社である清水建設株式会社による当社株式に対する公開買付けに関する賛同の意見表明及び応募推奨のお知らせ
05/14	（IR情報）15:30 取締役の異動に関するお知らせ
05/14	（IR情報）15:30 支配株主等に関する事項について
05/14	（IR情報）15:30 剰余金の配当に関するお知らせ
05/14	（IR情報）15:30 2025年3月期決算短信〔日本基準〕(連結)

日本道路（1884）のイベントチャート

2025/05/19～2025/10/09

イベント情報＆株価推移

開示資料

決算

株式

チャート