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
10/27	3,540	3,540	3,540	3,540	+3.21%	100	-	-0.81%
10/22	3,420	3,430	3,420	3,430	+0.29%	300	-	-3.65%
10/21	3,350	3,420	3,350	3,420	+0.74%	300	-	-3.8%
10/20	3,395	3,395	3,395	3,395	-3.96%	300	-	-4.37%
10/15	3,545	3,620	3,535	3,535	+1.73%	1,000	-	-0.34%
10/14	3,475	3,475	3,475	3,475	-1.97%	200	-	-1.78%
10/13	3,545	3,545	3,545	3,545	0%	100	-	+0.4%
10/09	3,545	3,545	3,545	3,545	-0.7%	100	-	+0.65%
10/08	3,500	3,570	3,430	3,570	+2.15%	1,500	-	+1.62%
10/07	3,510	3,535	3,305	3,495	-3.85%	2,200	-	-0.2%
10/06	3,680	3,680	3,635	3,635	-0.55%	300	-	+4.1%
10/05	3,570	3,655	3,570	3,655	+0.55%	300	-	+5.15%
10/02	3,635	3,635	3,635	3,635	-1.89%	100	-	+5.09%
10/01	3,690	3,705	3,690	3,705	+2.35%	300	-	+7.61%
09/30	3,620	3,620	3,620	3,620	0%	100	-	+5.63%
09/29	3,790	3,810	3,580	3,620	-6.22%	3,400	-	+6.1%
09/28	3,900	3,970	3,855	3,860	-0.9%	1,400	-	+13.6%
09/25	3,895	3,895	3,895	3,895	-0.13%	200	-	+15.37%
09/24	3,700	3,900	3,700	3,900	+5.41%	1,300	-	+16.18%
09/18	3,700	3,700	3,660	3,700	0%	1,300	-	+10.94%
09/17	3,490	3,700	3,445	3,700	+6.02%	3,300	-	+11.51%
09/16	3,300	3,575	3,300	3,490	+6.08%	2,200	-	+5.69%
09/15	3,290	3,290	3,290	3,290	+1.23%	100	-	-0.48%
09/14	3,250	3,250	3,250	3,250	-1.81%	200	-	-1.49%
09/11	3,310	3,310	3,310	3,310	-0.15%	300	-	+0.52%
09/10	3,310	3,315	3,310	3,315	+0.15%	700	-	+0.94%
09/09	3,310	3,310	3,310	3,310	0%	1,200	-	+1.04%
09/08	3,310	3,310	3,310	3,310	0%	300	-	+1.35%
09/07	3,310	3,310	3,300	3,310	0%	2,100	-	+1.66%
09/04	3,310	3,310	3,310	3,310	0%	100	-	+1.88%
09/03	3,310	3,310	3,310	3,310	0%	100	-	+2.13%
09/02	3,310	3,310	3,310	3,310	0%	100	-	+2.38%
09/01	3,305	3,310	3,305	3,310	+0.3%	500	-	+2.64%
08/31	3,300	3,300	3,300	3,300	+1.54%	200	-	+2.61%
08/28	3,250	3,305	3,250	3,250	+0.62%	600	-	+1.31%
08/26	3,230	3,230	3,230	3,230	+0.16%	100	-	+0.78%
08/25	3,215	3,270	3,215	3,225	-0.46%	600	-	+0.62%
08/24	3,240	3,285	3,240	3,240	-2.11%	600	-	+1.09%
08/21	3,310	3,310	3,310	3,310	+1.69%	100	-	+3.34%
08/20	3,255	3,255	3,255	3,255	0%	100	-	+1.62%
08/19	3,255	3,325	3,255	3,255	-2.11%	800	-	+1.66%
08/18	3,330	3,330	3,325	3,325	-2.21%	200	-	+3.91%
08/17	3,300	3,400	3,300	3,400	+1.49%	1,700	-	+6.55%
08/14	3,285	3,350	3,280	3,350	+1.98%	800	-	+5.41%
08/12	3,235	3,285	3,235	3,285	-0.61%	400	-	+3.79%
08/10	3,435	3,450	3,305	3,305	-7.55%	1,800	-	+4.72%
08/07	（IR情報）11:30 2026年12月期第2四半期(中間期)決算短信〔日本基準〕(連結)
08/07	（IR情報）11:30 業績予想の修正に関するお知らせ
08/07	3,135	3,575	3,135	3,575	+14.22%	2,100	-	+13.67%
08/04	（IR情報）14:45 営業外収益(受取配当金)の計上に関するお知らせ
08/04	3,130	3,130	3,130	3,130	+1.46%	100	-	+0.22%
07/28	3,120	3,130	3,085	3,085	-0.48%	700	-	-1.19%
07/27	3,100	3,100	3,100	3,100	0%	300	-	-0.7%
07/23	3,085	3,100	3,085	3,100	+1.14%	200	-	-0.7%
07/22	3,065	3,065	3,065	3,065	0%	100	-	-1.86%
07/17	3,110	3,110	3,065	3,065	-2.39%	300	-	-1.83%
07/16	3,110	3,150	3,110	3,140	+1.13%	400	-	+0.67%
07/15	3,105	3,105	3,105	3,105	-0.16%	200	-	-0.19%
07/14	3,110	3,130	3,075	3,110	0%	1,200	-	+0.1%
07/13	3,090	3,110	3,080	3,110	+0.65%	300	-	+0.06%
07/10	3,100	3,125	3,090	3,090	-0.16%	1,200	-	-0.61%
07/09	3,110	3,180	3,095	3,095	-2.67%	3,000	-	-0.48%
07/08	3,235	3,305	3,180	3,180	-1.7%	1,200	-	+2.19%
07/07	3,300	3,300	3,225	3,235	+0.62%	1,800	-	+4.05%
07/06	3,250	3,250	3,215	3,215	+1.1%	300	-	+3.31%
07/03	3,275	3,275	3,180	3,180	-3.93%	1,400	-	+2.15%
07/02	3,310	3,450	3,310	3,310	+2.48%	800	-	+6.23%
07/01	3,230	3,230	3,230	3,230	+0.47%	100	-	+3.83%
06/30	3,075	3,215	3,075	3,215	+3.88%	2,500	-	+3.34%
06/29	3,100	3,100	3,095	3,095	+0.65%	1,000	-	-0.42%
06/26	3,075	3,075	3,075	3,075	+1.32%	100	-	-1.32%
06/24	3,035	3,035	3,035	3,035	-0.33%	100	-	-2.91%
06/23	3,075	3,075	3,045	3,045	-0.16%	300	-	-2.99%
06/22	3,050	3,050	3,050	3,050	+1.16%	200	-	-3.11%
06/19	3,100	3,100	3,000	3,015	-2.74%	1,800	-	-4.47%
06/18	3,100	3,100	3,100	3,100	+0.65%	200	-	-1.99%
06/17	3,115	3,115	3,040	3,080	-1.12%	1,100	-	-2.87%
06/16	3,115	3,115	3,115	3,115	0%	200	-	-2.14%
06/15	3,110	3,115	3,075	3,115	+2.47%	1,000	-	-2.5%
06/12	3,000	3,040	3,000	3,040	+1.67%	500	-	-5.27%
06/11	2,990	2,990	2,990	2,990	+1.18%	100	-	-7.26%
06/10	2,983	2,983	2,955	2,955	-0.94%	300	-	-8.77%
06/09	3,065	3,135	2,930	2,983	-4.85%	2,800	-	-8.44%
06/08	3,135	3,135	3,135	3,135	0%	100	-	-4.27%
06/05	3,135	3,135	3,135	3,135	+0.16%	100	-	-4.6%
06/04	3,250	3,330	3,130	3,130	0%	2,700	-	-5.01%
06/03	3,165	3,165	3,130	3,130	+0.81%	200	-	-5.27%
06/02	3,250	3,250	3,105	3,105	-6.33%	400	-	-6.22%
06/01	3,320	3,320	3,245	3,315	+2%	500	-	-0.12%
05/29	3,250	3,250	3,250	3,250	+0.15%	300	-	-2.08%
05/28	3,250	3,250	3,245	3,245	+2.04%	500	-	-2.29%
05/27	3,160	3,180	3,160	3,180	-1.55%	300	-	-4.3%
05/26	3,120	3,240	3,120	3,230	+2.87%	1,800	-	-2.97%
05/25	3,310	3,310	3,135	3,140	-5.14%	2,800	-	-5.79%
05/22	3,305	3,350	3,285	3,310	-0.6%	1,700	-	-0.9%
05/21	3,345	3,345	3,310	3,330	-0.45%	600	-	-0.3%
05/20	3,305	3,345	3,195	3,345	+1.98%	2,300	-	+0.15%
05/19	3,280	3,280	3,280	3,280	+0.92%	300	-	-1.77%
05/18	3,250	3,250	3,250	3,250	+2.2%	100	-	-2.72%
05/15	3,310	3,310	3,180	3,180	-3.93%	300	-	-4.88%
05/14	3,310	3,310	3,145	3,310	-1.78%	1,400	-	-1.22%
05/13	3,360	3,370	3,285	3,370	-1.75%	800	-	+0.51%
05/11	3,430	3,430	3,430	3,430	-0.44%	100	-	+2.36%
05/08	（IR情報）11:30 2026年12月期第1四半期決算短信〔日本基準〕(連結)

金下建設（1897）のイベントチャート

2026/05/11～2026/10/27

イベント情報＆株価推移

開示資料

決算

株式

チャート