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
09/30	535	539	532	536	+0.75%	187,400	-	-2.19%
09/29	545	545	532	532	-2.56%	437,700	-	-3.1%
09/28	546	547	543	546	+0.18%	177,900	-	-0.55%
09/25	549	550	543	545	-0.55%	337,900	-	-0.73%
09/24	552	552	547	548	-0.36%	208,200	-	-0.18%
09/24	（空売り報告）GOLDMAN SACHS INTERNATIONAL 535,921株（0.6%）+0.01%
09/18	（IR情報）15:00 従業員持株会向け事後交付型株式付与制度の導入に関するお知らせ
09/18	（IR情報）15:00 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
09/18	553	554	550	550	-0.54%	210,000	-	+0.18%
09/17	548	555	548	553	+0.91%	142,200	-	+0.91%
09/16	547	551	547	548	+0.18%	174,600	-	+0.18%
09/16	（空売り報告）GOLDMAN SACHS INTERNATIONAL 528,559株（0.59%）-0.01%
09/15	548	550	545	547	-0.36%	140,300	-	+0.18%
09/15	（空売り報告）GOLDMAN SACHS INTERNATIONAL 537,459株（0.6%）+0.01%
09/14	541	550	541	549	+1.1%	254,900	-	+0.73%
09/11	541	548	540	543	-1.09%	214,600	-	-0.18%
09/10	553	553	545	549	-0.9%	158,600	-	+1.1%
09/10	（空売り報告）GOLDMAN SACHS INTERNATIONAL 527,341株（0.59%）-0.07%
09/09	548	556	546	554	+0.36%	274,300	-	+2.21%
09/08	550	557	547	552	-0.36%	273,200	-	+2.03%
09/07	553	555	550	554	+0.54%	166,300	-	+2.59%
09/04	542	552	540	551	+1.29%	271,600	-	+2.42%
09/03	543	548	540	544	+0.37%	306,400	-	+1.3%
09/02	551	552	542	542	-2.17%	465,300	-	+1.12%
09/01	550	556	549	554	+0.36%	273,200	-	+3.55%
08/31	551	555	547	552	+0.36%	227,900	-	+3.56%
08/28	553	555	550	550	-0.54%	210,900	-	+3.38%
08/27	554	557	551	553	0%	169,300	-	+4.34%
08/26	552	557	551	553	+0.36%	157,800	-	+4.54%
08/25	553	554	547	551	+0.18%	190,400	-	+4.55%
08/24	549	554	548	550	+0.36%	290,500	-	+4.76%
08/21	542	548	540	548	+0.55%	222,600	-	+4.58%
08/20	540	546	536	545	+1.68%	310,600	-	+4.21%
08/19	544	544	532	536	-1.65%	332,400	-	+2.49%
08/18	549	550	541	545	-0.73%	459,100	-	+4.21%
08/18	（空売り報告）GOLDMAN SACHS INTERNATIONAL 590,041株（0.66%）+0.09%
08/17	535	551	534	549	+2.81%	704,200	-	+5.17%
08/14	525	534	522	534	+1.91%	271,000	-	+2.3%
08/14	（空売り報告）Citigroup Global Markets Limited 409,501株（0.45%）-0.05%義務消失
08/13	528	529	524	524	-0.38%	220,300	-	+0.38%
08/13	（空売り報告）Barclays Capital Securities Ltd 318,274株（0.35%）-0.39%義務消失
08/12	523	526	520	526	+0.57%	265,700	-	+0.77%
08/10	526	527	522	523	-0.19%	164,400	-	+0.19%
08/10	（空売り報告）Barclays Capital Securities Ltd 663,500株（0.74%）新規
08/07	524	527	522	524	0%	178,700	-	+0.38%
08/07	（空売り報告）GOLDMAN SACHS INTERNATIONAL 515,841株（0.57%）-0.11%
08/06	519	524	518	524	+0.77%	248,700	-	+0.38%
08/05	522	523	517	520	+0.19%	367,300	-	-0.38%
08/04	520	525	517	519	-0.38%	339,000	-	-0.57%
08/03	516	525	510	521	+0.97%	524,200	-	-0.19%
08/03	（空売り報告）Citigroup Global Markets Limited 449,701株（0.5%）再IN
07/31	521	522	512	516	-0.19%	346,400	-	-1.15%
07/31	（空売り報告）GOLDMAN SACHS INTERNATIONAL 614,492株（0.68%）-0.04%
07/30	515	521	512	517	0%	514,700	-	-0.96%
07/30	（空売り報告）GOLDMAN SACHS INTERNATIONAL 644,292株（0.72%）+0.12%
07/29	520	521	509	517	+0.78%	669,700	-	-0.96%
07/28	522	522	511	513	-1.54%	397,400	-	-1.72%
07/28	（空売り報告）GOLDMAN SACHS INTERNATIONAL 539,492株（0.6%）+0.02%
07/27	511	523	510	521	+2.16%	482,300	-	-0.38%
07/24	515	515	507	510	-0.97%	720,700	-	-2.49%
07/24	（空売り報告）GOLDMAN SACHS INTERNATIONAL 519,262株（0.58%）-0.08%
07/23	516	517	511	515	+0.19%	409,900	-	-1.72%
07/22	518	520	514	514	-0.19%	407,900	-	-2.1%
07/22	（空売り報告）Nomura International plc 412,218株（0.46%）-0.09%義務消失
07/22	（空売り報告）GOLDMAN SACHS INTERNATIONAL 596,162株（0.66%）-0.05%
07/21	512	518	509	515	+0.98%	550,400	-	-2.09%
07/21	（空売り報告）GOLDMAN SACHS INTERNATIONAL 639,262株（0.71%）-0.19%
07/17	512	516	507	510	+0.2%	775,900	-	-3.23%
07/17	（空売り報告）GOLDMAN SACHS INTERNATIONAL 805,862株（0.9%）+0.16%
07/16	517	524	508	509	-5.21%	1,679,700	-	-3.6%
07/16	（空売り報告）Nomura International plc 498,516株（0.55%）再IN
07/15	（IR情報）15:25 2026年5月期決算短信〔日本基準〕(連結)
07/15	（IR情報）15:25 2026年5月期通期連結業績予想と実績値との差異(上方修正)及び剰余金の配当(増配)、特別利益及び特別損失の計上に関するお知らせ
07/15	538	541	512	537	+1.13%	1,084,800	-	+1.7%
07/14	531	534	528	531	0%	245,200	-	+0.57%
07/13	542	545	530	531	-1.48%	200,900	-	+0.57%
07/10	539	541	534	539	+0.94%	170,300	-	+2.28%
07/10	（空売り報告）GOLDMAN SACHS INTERNATIONAL 667,762株（0.74%）-0.25%
07/09	530	537	530	534	+0.19%	253,700	-	+1.33%
07/08	536	538	531	533	-0.56%	187,900	-	+1.33%
07/07	538	541	533	536	+0.75%	252,000	-	+1.9%
07/06	527	534	524	532	+1.72%	237,200	-	+1.14%
07/06	（空売り報告）GOLDMAN SACHS INTERNATIONAL 885,462株（0.99%）+0.18%
07/03	522	525	519	523	+0.77%	343,700	-	-0.57%
07/02	523	527	517	519	0%	272,200	-	-1.52%
07/02	（空売り報告）GOLDMAN SACHS INTERNATIONAL 730,362株（0.81%）-0.13%
07/01	520	525	519	519	-0.19%	212,800	-	-1.52%
07/01	（空売り報告）GOLDMAN SACHS INTERNATIONAL 843,162株（0.94%）+0.12%
06/30	524	525	516	520	-0.76%	307,500	-	-1.7%
06/29	521	524	515	524	+1.16%	278,800	-	-1.13%
06/26	517	519	510	518	+1.17%	244,400	-	-2.45%
06/26	（空売り報告）GOLDMAN SACHS INTERNATIONAL 735,062株（0.82%）+0.1%
06/25	517	519	511	512	-0.58%	234,000	-	-3.76%
06/24	518	521	514	515	-0.58%	264,000	-	-3.56%
06/23	531	532	518	518	-3%	243,800	-	-3.18%
06/23	（空売り報告）GOLDMAN SACHS INTERNATIONAL 646,362株（0.72%）+0.11%
06/22	534	540	532	534	0%	226,300	-	-0.56%
06/19	（IR情報）16:00 代表取締役、取締役、執行役員の異動に関するお知らせ
06/19	537	541	531	534	-0.56%	297,300	-	-0.74%
06/18	537	545	535	537	0%	222,700	-	-0.56%
06/17	537	543	536	537	+0.56%	171,500	-	-0.92%
06/17	（空売り報告）GOLDMAN SACHS INTERNATIONAL 545,462株（0.61%）+0.1%
06/16	539	539	530	534	-1.11%	224,400	-	-1.84%
06/15	534	545	534	540	+1.69%	522,600	-	-1.28%
06/12	525	533	523	531	+1.53%	268,300	-	-3.28%
06/11	520	524	512	523	-0.19%	352,400	-	-5.08%
06/10	521	527	520	524	0%	213,400	-	-5.42%
06/09	527	533	520	524	0%	208,000	-	-5.92%
06/08	524	530	518	524	-1.87%	261,200	-	-6.26%
06/05	522	536	520	534	+3.29%	254,800	-	-4.98%
06/05	（空売り報告）GOLDMAN SACHS INTERNATIONAL 461,962株（0.51%）新規
06/04	530	530	517	517	-2.64%	242,600	-	-8.17%
06/03	527	535	520	531	+1.14%	371,600	-	-6.18%
06/02	530	532	520	525	-1.32%	668,700	-	-7.57%
06/01	539	539	526	532	-1.85%	328,400	-	-6.67%
05/29	542	547	533	542	+0.93%	701,000	-	-5.41%
05/28	533	539	521	537	-2.54%	1,284,000	-	-6.77%
05/27	552	555	547	551	0%	1,031,500	-	-4.67%
05/26	552	558	547	551	0%	250,700	-	-5.16%
05/25	552	558	549	551	0%	316,300	-	-5.49%
05/22	551	552	546	551	+0.36%	407,900	-	-5.97%
05/21	552	555	546	549	+0.55%	256,900	-	-6.63%
05/20	566	566	540	546	-3.19%	584,500	-	-7.46%
05/19	566	573	562	564	+0.36%	409,700	-	-4.73%
05/18	583	583	560	562	-3.44%	595,100	-	-5.39%
05/15	589	593	578	582	-1.02%	387,800	-	-2.35%
05/14	596	599	588	588	-1.34%	359,700	-	-1.34%
05/13	595	599	592	596	+0.34%	223,100	-	-0.17%
05/12	591	601	590	594	+0.68%	290,100	-	-0.5%
05/11	595	598	588	590	-0.84%	268,100	-	-1.17%
05/08	592	595	584	595	+0.68%	307,500	-	-0.17%
05/07	594	598	590	591	+0.51%	260,700	-	-0.84%

日本国土開発（1887）のイベントチャート

2026/05/07～2026/09/30

イベント情報＆株価推移

開示資料

決算

株式

チャート