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
10/08	1,230	1,230	1,210	1,212	-2.34%	36,500	-	-4.34%
10/07	1,227	1,241	1,224	1,241	+0.98%	28,500	-	-2.21%
10/06	1,235	1,240	1,223	1,229	-0.08%	37,100	-	-3.3%
10/05	1,251	1,251	1,213	1,230	-1.52%	61,400	-	-3.38%
10/02	1,255	1,263	1,247	1,249	-0.79%	32,100	-	-2.04%
10/01	1,266	1,284	1,255	1,259	-0.47%	48,800	-	-1.33%
10/01	株式分割 1→4
09/30	1,255	1,276	1,253	1,265	+0.8%	47,400	-	-0.94%
09/29	1,268	1,278	1,252	1,255	-1.76%	80,800	-	-1.8%
09/28	1,298	1,298	1,278	1,278	-0.97%	200,400	-	-0.04%
09/25	1,283	1,295	1,283	1,290	+0.58%	50,000	-	+0.94%
09/24	1,290	1,298	1,280	1,283	-0.58%	56,400	-	+0.35%
09/18	（5%ルール）大成温調取引先持株会理事長高橋洋（7.82%）
09/18	1,310	1,310	1,290	1,290	-0.96%	45,200	-	+0.94%
09/17	1,288	1,310	1,285	1,303	+0.97%	46,000	-	+1.92%
09/16	1,283	1,298	1,283	1,290	+0.19%	63,600	-	+1.02%
09/15	1,275	1,290	1,275	1,288	+0.78%	44,400	-	+0.82%
09/14	1,275	1,298	1,275	1,278	0%	35,600	-	+0.04%
09/11	1,290	1,293	1,275	1,278	+0.99%	108,400	-	+0.04%
09/10	（IR情報）17:00 株式の分割、株式分割に伴う定款の一部変更、株主優待制度の変更および配当予想の修正に関するお知らせ
09/10	1,260	1,270	1,258	1,265	+0.2%	23,200	-	-0.94%
09/09	1,265	1,268	1,260	1,263	-0.2%	18,400	-	-1.14%
09/08	1,265	1,278	1,265	1,265	-0.2%	28,800	-	-0.94%
09/07	1,268	1,275	1,265	1,268	-0.59%	28,000	-	-0.74%
09/04	1,268	1,278	1,268	1,275	+0.39%	24,800	-	-0.16%
09/03	1,263	1,275	1,263	1,270	+0.2%	16,000	-	-0.55%
09/02	1,278	1,280	1,265	1,268	-1.36%	65,600	-	-0.74%
09/01	1,273	1,285	1,273	1,285	+0.98%	34,000	-	+0.63%
08/31	1,278	1,283	1,273	1,273	-0.97%	40,400	-	-0.35%
08/28	1,275	1,290	1,275	1,285	+0.59%	30,800	-	+0.63%
08/27	1,275	1,285	1,275	1,278	+0.39%	19,600	-	-0.04%
08/26	1,280	1,290	1,273	1,273	-0.59%	50,400	-	-0.43%
08/25	1,285	1,288	1,275	1,280	0%	24,000	-	+0.16%
08/24	1,280	1,290	1,278	1,280	-0.19%	35,600	-	+0.23%
08/21	1,280	1,285	1,275	1,283	+0.39%	16,400	-	+0.43%
08/20	1,275	1,285	1,273	1,278	+0.59%	19,600	-	+0.04%
08/19	1,298	1,298	1,268	1,270	-2.12%	45,600	-	-0.63%
08/18	1,290	1,298	1,283	1,298	+1.17%	17,200	-	+1.53%
08/17	1,280	1,300	1,280	1,283	+0.2%	44,000	-	+0.35%
08/14	1,283	1,288	1,278	1,280	+0.2%	24,800	-	+0.23%
08/13	1,293	1,298	1,278	1,278	-1.54%	41,200	-	+0.04%
08/12	1,293	1,298	1,280	1,298	+1.57%	45,200	-	+1.53%
08/10	1,280	1,288	1,268	1,278	+0.79%	31,200	-	+0.04%
08/07	1,280	1,283	1,258	1,268	-1.17%	76,400	-	-0.74%
08/06	（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)
08/06	1,290	1,310	1,273	1,283	+0.39%	68,400	-	+0.43%
08/05	1,278	1,290	1,268	1,278	+0.99%	39,200	-	+0.12%
08/04	1,275	1,280	1,265	1,265	-0.2%	18,400	-	-0.78%
08/03	1,270	1,283	1,253	1,268	+0.2%	52,000	-	-0.51%
07/31	1,275	1,295	1,263	1,265	+0.6%	46,800	-	-0.55%
07/30	1,263	1,275	1,255	1,258	-0.79%	29,600	-	-0.98%
07/29	1,275	1,280	1,260	1,268	-0.39%	44,800	-	-0.12%
07/28	1,298	1,298	1,270	1,273	-1.36%	29,600	-	+0.35%
07/27	1,288	1,305	1,283	1,290	+0.39%	40,800	-	+1.9%
07/24	1,293	1,293	1,268	1,285	-0.39%	38,400	-	+1.66%
07/23	1,280	1,295	1,280	1,290	+0.78%	28,000	-	+2.22%
07/22	1,273	1,293	1,273	1,280	+0.59%	28,000	-	+1.59%
07/21	1,275	1,288	1,258	1,273	+0.99%	29,200	-	+1.23%
07/17	1,265	1,283	1,248	1,260	-1.37%	79,200	-	+0.32%
07/16	1,310	1,310	1,278	1,278	-0.78%	21,200	-	+1.79%
07/15	1,323	1,323	1,283	1,288	-0.77%	66,400	-	+2.84%
07/14	1,275	1,298	1,270	1,298	+1.76%	37,200	-	+3.72%
07/13	1,285	1,310	1,273	1,275	-0.78%	42,800	-	+2.16%
07/10	1,280	1,300	1,280	1,285	+0.39%	42,800	-	+3.13%
07/09	（IR情報）16:00 （開示事項の経過）本社移転に関するお知らせ
07/09	1,280	1,300	1,280	1,280	0%	14,000	-	+2.89%
07/08	1,270	1,298	1,270	1,280	-0.39%	20,800	-	+3.06%
07/07	1,298	1,310	1,268	1,285	-0.19%	98,000	-	+3.63%
07/06	1,270	1,298	1,270	1,288	+1.38%	32,000	-	+4%
07/03	1,263	1,285	1,263	1,270	+0.99%	31,600	-	+2.75%
07/02	1,265	1,278	1,258	1,258	-0.59%	41,200	-	+1.66%
07/01	1,249	1,275	1,249	1,265	+1.2%	46,400	-	+2.1%
06/30	1,249	1,268	1,244	1,250	+0.91%	50,000	-	+0.81%
06/29	1,228	1,248	1,228	1,239	+1.02%	27,600	-	-0.34%
06/26	1,218	1,236	1,216	1,226	+0.72%	40,400	-	-1.51%
06/25	（IR情報）15:00 支配株主等に関する事項について
06/25	1,231	1,234	1,218	1,218	-1.12%	24,400	-	-2.44%
06/24	1,220	1,240	1,218	1,231	+0.1%	34,800	-	-1.5%
06/23	1,228	1,250	1,228	1,230	-0.3%	27,600	-	-1.68%
06/22	1,238	1,238	1,224	1,234	-0.3%	36,000	-	-1.46%
06/19	1,224	1,238	1,221	1,238	+0.71%	23,200	-	-1.24%
06/18	1,228	1,235	1,220	1,229	-0.41%	24,000	-	-1.94%
06/17	1,234	1,238	1,216	1,234	+1.44%	24,400	-	-1.61%
06/16	1,238	1,238	1,216	1,216	-1.72%	36,000	-	-3.32%
06/15	1,240	1,250	1,236	1,238	+0.2%	23,600	-	-2.02%
06/12	1,220	1,240	1,220	1,235	+1.23%	24,000	-	-2.45%
06/11	1,243	1,243	1,211	1,220	-2.01%	26,000	-	-3.94%
06/10	1,255	1,255	1,233	1,245	+0.71%	19,600	-	-2.28%
06/09	1,229	1,248	1,228	1,236	+1.12%	44,800	-	-3.19%
06/08	1,225	1,228	1,211	1,223	-1.41%	65,600	-	-4.49%
06/05	1,233	1,250	1,233	1,240	+1.33%	30,800	-	-3.35%
06/04	1,214	1,234	1,214	1,224	+0.31%	33,600	-	-4.69%
06/03	1,234	1,239	1,220	1,220	-1.11%	60,400	-	-5.28%
06/02	1,250	1,250	1,211	1,234	-1.89%	86,400	-	-4.36%
06/01	1,293	1,298	1,250	1,258	-2.71%	86,400	-	-2.75%
05/29	1,303	1,303	1,288	1,293	-0.77%	18,400	-	-0.12%
05/28	1,295	1,313	1,285	1,303	+0.19%	37,200	-	+0.66%
05/27	1,305	1,305	1,285	1,300	-0.38%	30,000	-	+0.46%
05/26	1,300	1,325	1,280	1,305	+0.77%	61,200	-	+0.77%
05/25	1,298	1,300	1,280	1,295	-0.19%	31,200	-	-0.08%
05/22	1,283	1,298	1,263	1,298	+1.17%	41,600	-	-0.12%
05/21	1,265	1,285	1,258	1,283	+2.19%	66,000	-	-1.5%
05/20	1,253	1,258	1,225	1,255	-0.4%	64,800	-	-3.83%
05/19	1,250	1,285	1,250	1,260	+1%	53,200	-	-3.89%
05/18	1,244	1,263	1,235	1,248	+0.3%	59,600	-	-5.13%
05/15	1,265	1,265	1,231	1,244	+0.2%	127,600	-	-5.78%
05/13	（IR情報）15:30 剰余金の配当に関するお知らせ
05/13	（IR情報）15:30 中期経営計画「LIVZON DREAM 2030 2nd half!」の策定に関するお知らせ
05/13	（IR情報）15:30 2026年3月期決算短信〔日本基準〕(連結)
05/13	（IR情報）15:30 2026年3月期決算説明会(オンライン配信)開催のお知らせ
05/11	（IR情報）16:00 業績予想の修正に関するお知らせ

大成温調（1904）のイベントチャート

2026/05/15～2026/10/08

イベント情報＆株価推移

開示資料

決算

株式

チャート