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
10/23	1,315	1,331	1,297	1,328	-1.04%	1,798,300	-	-7.65%
10/22	1,375	1,387	1,335	1,342	-2.12%	1,992,800	-	-7.13%
10/21	1,367	1,382	1,362	1,371	+2.54%	2,089,500	-	-5.38%
10/20	1,342	1,354	1,323	1,337	-1.26%	1,769,200	-	-7.98%
10/19	1,326	1,355	1,319	1,354	+0.59%	1,593,800	-	-7.26%
10/19	（空売り報告）Barclays Capital Securities Ltd 1,692,400株（0.59%）-0.03%
10/16	1,330	1,353	1,321	1,346	+2.59%	1,670,000	-	-8.06%
10/15	1,361	1,363	1,311	1,312	-5%	2,429,800	-	-10.69%
10/14	1,390	1,401	1,375	1,381	-0.72%	1,161,000	-	-6.31%
10/13	1,390	1,398	1,372	1,391	+0.65%	1,211,100	-	-5.82%
10/09	1,380	1,390	1,365	1,382	-0.22%	1,256,300	-	-6.5%
10/08	1,414	1,417	1,365	1,385	-2.33%	1,761,700	-	-6.61%
10/08	（空売り報告）BNP Paribas Financial Markets SNC 1,398,932株（0.48%）-0.03%義務消失
10/08	（空売り報告）GOLDMAN SACHS INTERNATIONAL 2,302,189株（0.8%）再IN
10/07	1,435	1,455	1,418	1,418	-0.28%	1,182,900	-	-4.58%
10/07	（空売り報告）BNP Paribas Financial Markets SNC 1,478,232株（0.51%）-0.15%
10/06	1,443	1,443	1,416	1,422	-0.49%	1,027,100	-	-4.37%
10/05	1,451	1,462	1,426	1,429	-1.38%	1,498,800	-	-3.97%
10/02	1,468	1,488	1,449	1,449	-1.63%	1,198,900	-	-2.69%
10/02	（空売り報告）BNP Paribas Financial Markets SNC 1,891,332株（0.66%）-0.13%
10/02	（空売り報告）Barclays Capital Securities Ltd 1,777,900株（0.62%）+0.04%
10/01	1,501	1,506	1,468	1,473	-0.07%	2,352,000	-	-1.07%
10/01	（空売り報告）Barclays Capital Securities Ltd 1,671,000株（0.58%）-0.03%
09/30	1,472	1,484	1,458	1,474	+1.17%	2,568,700	-	-0.87%
09/30	（空売り報告）BNP Paribas Financial Markets SNC 2,273,532株（0.79%）-0.11%
09/29	1,484	1,502	1,450	1,457	-4.02%	1,760,900	-	-1.95%
09/28	1,542	1,555	1,518	1,518	-0.07%	1,545,600	-	+2.22%
09/28	（空売り報告）BNP Paribas Financial Markets SNC 2,576,432株（0.9%）+0.08%
09/25	1,552	1,555	1,519	1,519	-2.5%	2,508,100	-	+2.7%
09/24	1,595	1,595	1,554	1,558	-1.52%	1,635,800	-	+5.63%
09/24	（空売り報告）BNP Paribas Financial Markets SNC 2,365,532株（0.82%）+0.09%
09/18	（5%ルール）JPモルガン・アセット・マネジメント(アジア・パシ…（0.67%）JPモルガン・アセット・マネジメント（2.04%）JPモルガン証券（1.05%）ジェー・ピー・モルガン・アセット・マネジメント(…（0.46%）ジェー・ピー・モルガン・インベストメント・マネー…（1.03%）ジェー・ピー・モルガン・エス・イー(J.P.Morgan SE)（0.42%）ジェー・ピー・モルガン・セキュリティーズ・エルエ…（0.15%）
09/18	1,583	1,601	1,565	1,582	-0.06%	2,655,400	-	+7.47%
09/18	（空売り報告）GOLDMAN SACHS INTERNATIONAL 973,525株（0.34%）-0.5%義務消失
09/17	1,600	1,621	1,569	1,583	+0.06%	2,655,200	-	+7.98%
09/17	（空売り報告）BNP Paribas Financial Markets SNC 2,116,432株（0.73%）+0.12%
09/17	（空売り報告）Barclays Capital Securities Ltd 1,771,100株（0.61%）再IN
09/17	（空売り報告）GOLDMAN SACHS INTERNATIONAL 2,423,125株（0.84%）+0.09%
09/16	1,546	1,597	1,545	1,582	+1.8%	2,723,400	-	+8.36%
09/16	（空売り報告）BNP Paribas Financial Markets SNC 1,767,732株（0.61%）+0.03%
09/16	（空売り報告）GOLDMAN SACHS INTERNATIONAL 2,154,225株（0.75%）+0.12%
09/15	1,502	1,566	1,496	1,554	+2.37%	3,123,400	-	+6.95%
09/15	（空売り報告）BNP Paribas Financial Markets SNC 1,660,532株（0.58%）新規
09/14	1,443	1,529	1,440	1,518	+5.56%	3,070,200	-	+4.91%
09/14	（空売り報告）GOLDMAN SACHS INTERNATIONAL 1,813,389株（0.63%）+0.13%
09/11	1,420	1,466	1,415	1,438	-2.04%	1,930,800	-	-0.55%
09/10	1,482	1,500	1,453	1,468	-2.78%	2,430,700	-	+1.17%
09/09	1,469	1,528	1,461	1,510	+3.71%	2,959,100	-	+3.85%
09/08	1,463	1,485	1,451	1,456	-0.61%	1,908,700	-	+0.14%
09/07	1,469	1,473	1,454	1,465	+1.31%	1,744,400	-	+0.62%
09/07	（空売り報告）GOLDMAN SACHS INTERNATIONAL 1,433,189株（0.5%）再IN
09/04	1,446	1,447	1,421	1,446	+0.56%	1,233,300	-	-0.82%
09/03	1,438	1,452	1,427	1,438	+0.35%	1,159,300	-	-1.37%
09/02	1,477	1,487	1,433	1,433	-4.34%	1,879,000	-	-1.71%
09/01	1,458	1,509	1,451	1,498	+2.88%	2,915,100	-	+2.46%
08/31	1,433	1,459	1,425	1,456	+0.28%	1,476,200	-	-0.68%
08/28	1,454	1,472	1,444	1,452	-0.27%	2,568,200	-	-1.22%
08/27	1,462	1,465	1,450	1,456	+0.48%	1,216,300	-	-1.36%
08/26	1,413	1,457	1,410	1,449	+1.05%	1,325,700	-	-2.23%
08/25	1,441	1,453	1,426	1,434	-0.42%	1,278,400	-	-3.56%
08/24	1,421	1,455	1,417	1,440	+0.42%	1,759,700	-	-3.42%
08/21	1,402	1,435	1,401	1,434	+0.42%	2,082,700	-	-4.27%
08/20	1,382	1,434	1,378	1,428	+4.46%	2,950,200	-	-5.18%
08/19	（IR情報）15:30 株式給付信託(BBT)への追加拠出に関するお知らせ
08/19	（IR情報）15:30 従業員向け株式給付信託(J-ESOP)の導入(詳細決定)に関するお知らせ
08/19	1,409	1,410	1,360	1,367	-5%	3,192,300	-	-9.65%
08/18	1,469	1,479	1,436	1,439	-1.77%	1,410,200	-	-5.45%
08/17	1,460	1,492	1,453	1,465	+1.81%	1,934,100	-	-4.25%
08/14	1,438	1,448	1,420	1,439	+0.84%	1,904,900	-	-6.32%
08/13	1,428	1,432	1,415	1,427	+0.56%	2,705,500	-	-7.64%
08/13	（空売り報告）GOLDMAN SACHS INTERNATIONAL 1,362,863株（0.47%）-0.08%義務消失
08/12	1,400	1,419	1,396	1,419	+1.28%	2,999,300	-	-8.8%
08/12	（空売り報告）GOLDMAN SACHS INTERNATIONAL 1,585,229株（0.55%）-0.05%
08/10	1,440	1,500	1,391	1,401	-6.6%	5,759,300	-	-10.76%
08/07	（IR情報）15:30 2027年3月期第1四半期決算短信〔日本基準〕(連結)
08/07	（自社株買い）取締役会(2026年5月8日)での決議状況(取得期間2026年5月11日～2026年7月31日)
08/07	1,553	1,554	1,497	1,500	-3.23%	2,370,300	-	-5.18%
08/06	1,558	1,592	1,533	1,550	-0.06%	2,091,000	-	-2.45%
08/06	（空売り報告）GOLDMAN SACHS INTERNATIONAL 1,737,129株（0.6%）+0.01%
08/05	1,550	1,562	1,535	1,551	+2.31%	1,989,500	-	-2.7%
08/04	1,500	1,524	1,496	1,516	+1.4%	1,454,900	-	-5.25%
08/03	1,496	1,498	1,437	1,495	-0.86%	1,795,100	-	-6.97%
07/31	1,520	1,538	1,488	1,508	+3.22%	2,083,500	-	-6.68%
07/30	1,424	1,487	1,415	1,461	+1.18%	1,964,900	-	-9.98%
07/29	1,532	1,538	1,404	1,444	-5.31%	3,542,600	-	-11.57%
07/28	1,569	1,572	1,512	1,525	-3.72%	1,468,500	-	-7.24%
07/28	（空売り報告）GOLDMAN SACHS INTERNATIONAL 1,703,363株（0.59%）-0.01%
07/27	1,593	1,601	1,552	1,584	+0.96%	1,282,900	-	-4.17%
07/27	（空売り報告）GOLDMAN SACHS INTERNATIONAL 1,718,045株（0.6%）+0.07%
07/24	1,606	1,608	1,560	1,569	-2.3%	1,072,300	-	-5.48%
07/23	1,600	1,610	1,587	1,606	+0.82%	1,174,900	-	-3.89%
07/22	1,594	1,626	1,583	1,593	+0.31%	1,224,600	-	-5.12%
07/21	1,550	1,592	1,523	1,588	+3.52%	1,887,500	-	-5.87%
07/21	（空売り報告）Nomura International plc 791,093株（0.27%）-0.23%義務消失
07/17	1,576	1,587	1,496	1,534	-4.72%	3,215,000	-	-9.55%
07/16	1,610	1,650	1,610	1,610	-1.41%	1,298,100	-	-5.35%
07/16	（空売り報告）Nomura International plc 1,441,521株（0.5%）再IN
07/15	1,618	1,652	1,610	1,633	+1.68%	1,342,000	-	-4.05%
07/14	（自社株買い）取締役会(2026年5月8日)での決議状況(取得期間2026年5月11日～2026年7月31日)
07/14	1,587	1,616	1,563	1,606	+1.2%	1,645,900	-	-5.64%
07/13	1,640	1,643	1,576	1,587	-2.52%	1,677,900	-	-6.87%
07/10	1,645	1,658	1,625	1,628	-0.37%	1,450,500	-	-4.46%
07/09	1,658	1,662	1,632	1,634	-1.68%	1,291,800	-	-4.28%
07/08	1,700	1,703	1,662	1,662	-2.52%	1,533,500	-	-2.58%
07/07	1,757	1,784	1,705	1,705	-2.96%	1,860,600	-	+0.06%
07/06	1,714	1,768	1,710	1,757	+2.93%	1,278,100	-	+3.29%
07/03	（IR情報）15:30 自己株式の取得状況に関するお知らせ
07/03	（IR情報）15:30 自己株式の取得状況及び取得完了に関するお知らせ
07/03	1,689	1,716	1,656	1,707	+2.09%	1,540,700	-	+0.53%
07/02	1,664	1,702	1,647	1,672	+0.42%	1,273,200	-	-1.7%
07/01	1,707	1,748	1,662	1,665	-2%	1,396,400	-	-2.29%
06/30	1,744	1,750	1,679	1,699	-0.88%	1,619,100	-	-0.59%
06/30	（空売り報告）GOLDMAN SACHS INTERNATIONAL 1,540,645株（0.53%）再IN
06/29	1,721	1,754	1,682	1,714	+0.06%	1,590,300	-	-0.06%
06/26	1,676	1,722	1,668	1,713	+2.21%	1,334,500	-	-0.29%
06/26	（空売り報告）GOLDMAN SACHS INTERNATIONAL 1,409,945株（0.49%）-0.04%義務消失
06/25	1,763	1,765	1,674	1,676	-2.73%	1,382,500	-	-2.39%
06/24	1,723	1,743	1,704	1,723	+0.41%	1,274,800	-	+0.23%
06/23	1,770	1,788	1,716	1,716	-2.05%	1,444,600	-	-0.17%
06/22	1,741	1,763	1,718	1,752	-0.62%	1,181,000	-	+1.74%
06/19	1,843	1,866	1,761	1,763	-4.08%	2,494,900	-	+2.32%
06/19	（空売り報告）GOLDMAN SACHS INTERNATIONAL 1,541,038株（0.53%）新規
06/18	1,805	1,853	1,801	1,838	+2.22%	1,639,300	-	+6.18%
06/17	1,796	1,829	1,789	1,798	+0.78%	1,216,700	-	+3.57%
06/16	1,802	1,805	1,757	1,784	-1.98%	1,887,100	-	+2.06%
06/15	1,782	1,820	1,765	1,820	+9.11%	2,644,900	-	+3.23%
06/12	（自社株買い）取締役会(2026年5月8日)での決議状況(取得期間2026年5月11日～2026年7月31日)
06/12	1,649	1,702	1,640	1,668	+3.03%	2,023,200	-	-5.92%
06/11	1,608	1,619	1,572	1,619	-1.04%	2,051,400	-	-9.04%
06/10	1,634	1,661	1,607	1,636	-1.03%	1,596,000	-	-8.5%
06/09	1,633	1,683	1,625	1,653	+2.99%	2,056,100	-	-7.81%
06/08	1,658	1,675	1,589	1,605	-5.48%	2,501,000	-	-10.68%
06/05	1,609	1,715	1,600	1,698	+5.53%	2,142,300	-	-5.98%
06/04	1,604	1,644	1,598	1,609	-0.68%	1,365,200	-	-10.86%
06/04	（空売り報告）Morgan Stanley & Co. International plc 123,094株（0.04%）-0.48%義務消失
06/03	（IR情報）15:30 自己株式の取得状況に関するお知らせ
06/03	1,607	1,631	1,586	1,620	+0.56%	1,811,500	-	-10.3%
06/03	（空売り報告）Morgan Stanley & Co. International plc 1,510,521株（0.52%）再IN
06/02	1,652	1,653	1,593	1,611	-4.79%	2,508,800	-	-10.85%
06/01	1,766	1,776	1,692	1,692	-4.89%	1,939,100	-	-6.42%
05/29	1,761	1,828	1,742	1,779	+1.48%	2,924,300	-	-1.6%

五洋建設（1893）のイベントチャート

2026/05/29～2026/10/23

イベント情報＆株価推移

開示資料

決算

株式

チャート