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
09/25	4,534	4,560	4,519	4,551	+0.42%	2,333,900	-	-2.15%
09/24	4,541	4,581	4,531	4,532	-0.57%	2,438,100	-	-2.6%
09/18	4,601	4,622	4,547	4,558	-1.47%	3,465,400	-	-2.06%
09/17	4,581	4,626	4,574	4,626	+1.51%	1,982,800	-	-0.64%
09/16	4,621	4,634	4,557	4,557	-0.65%	1,339,900	-	-2.11%
09/15	4,680	4,684	4,581	4,587	-1.38%	1,484,800	-	-1.52%
09/14	4,650	4,684	4,631	4,651	+1.15%	1,139,300	-	-0.13%
09/11	4,526	4,623	4,526	4,598	+0.04%	1,917,900	-	-1.2%
09/10	4,601	4,616	4,571	4,596	-0.76%	1,570,700	-	-1.25%
09/09	4,605	4,649	4,595	4,631	-0.17%	1,988,200	-	-0.41%
09/08	4,626	4,659	4,608	4,639	+0.11%	1,097,300	-	-0.17%
09/07	4,737	4,738	4,631	4,634	-1.34%	1,531,200	-	-0.24%
09/04	4,799	4,799	4,697	4,697	-1.45%	2,118,700	-	+1.1%
09/03	4,738	4,769	4,714	4,766	+0.34%	1,887,600	-	+2.45%
09/02	4,743	4,753	4,713	4,750	+0.13%	2,398,400	-	+1.98%
09/01	4,702	4,770	4,696	4,744	+1.37%	1,616,000	-	+1.85%
08/31	4,702	4,732	4,680	4,680	-0.76%	3,320,000	-	+0.47%
08/28	4,700	4,728	4,682	4,716	0%	1,438,400	-	+1.33%
08/27	4,708	4,757	4,684	4,716	-0.02%	1,402,200	-	+1.46%
08/26	4,715	4,738	4,698	4,717	+0.17%	1,371,900	-	+1.59%
08/25	（IR情報）14:00 事後交付型譲渡制限付株式報酬及び業績連動型譲渡制限付株式報酬としての新株式の発行の払込完了に関するお知らせ
08/25	4,733	4,736	4,701	4,709	+0.19%	1,832,900	-	+1.49%
08/24	4,678	4,708	4,652	4,700	+0.23%	1,327,400	-	+1.4%
08/21	4,653	4,701	4,649	4,689	+0.82%	2,098,200	-	+1.25%
08/20	4,642	4,658	4,599	4,651	+1.73%	1,548,000	-	+0.5%
08/19	4,610	4,610	4,531	4,572	-0.59%	2,094,400	-	-1.15%
08/18	4,557	4,603	4,537	4,599	+0.61%	1,415,400	-	-0.54%
08/17	4,639	4,650	4,571	4,571	-0.82%	1,287,700	-	-1.06%
08/14	4,630	4,631	4,593	4,609	+0.04%	1,728,000	-	-0.19%
08/13	4,610	4,623	4,575	4,607	-0.07%	1,655,900	-	-0.19%
08/12	4,590	4,628	4,566	4,610	+1.03%	2,008,000	-	-0.11%
08/10	4,575	4,584	4,518	4,563	-0.52%	1,864,900	-	-1.08%
08/07	4,570	4,599	4,535	4,587	-0.02%	3,020,900	-	-0.5%
08/06	（IR情報）15:30 2027年3月期業績予想・配当予想の修正に関するお知らせ
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	4,533	4,607	4,517	4,588	+1.66%	2,432,300	-	-0.37%
08/05	4,560	4,573	4,484	4,513	-0.68%	2,284,900	-	-1.83%
08/04	4,584	4,592	4,528	4,544	-0.87%	1,647,500	-	-1.07%
08/03	4,664	4,671	4,554	4,584	-2.01%	2,135,800	-	-0.13%
07/31	4,694	4,768	4,665	4,678	-3.19%	3,177,200	-	+2.07%
07/30	4,876	4,901	4,783	4,832	-1.57%	2,207,200	-	+5.73%
07/29	4,820	4,929	4,789	4,909	+3.02%	3,020,200	-	+7.89%
07/28	4,740	4,786	4,723	4,765	+0.53%	1,966,300	-	+5.33%
07/27	4,693	4,740	4,601	4,740	+3.52%	3,182,700	-	+5.19%
07/24	4,546	4,595	4,520	4,579	+0.28%	1,504,000	-	+1.98%
07/23	4,548	4,585	4,537	4,566	-0.85%	1,822,100	-	+1.87%
07/22	4,580	4,607	4,555	4,605	-0.73%	1,925,800	-	+2.93%
07/21	4,599	4,668	4,599	4,639	+1.24%	1,876,400	-	+3.94%
07/17	4,637	4,684	4,582	4,582	-0.37%	2,201,200	-	+2.9%
07/16	4,599	4,650	4,582	4,599	-0.02%	1,621,100	-	+3.53%
07/15	4,610	4,628	4,577	4,600	+0.13%	1,844,700	-	+3.84%
07/14	4,555	4,615	4,530	4,594	+1.17%	1,898,400	-	+3.91%
07/13	4,523	4,553	4,481	4,541	+0.78%	1,862,600	-	+3.04%
07/10	4,568	4,575	4,493	4,506	-0.31%	1,587,000	-	+2.53%
07/09	（IR情報）15:00 事後交付型譲渡制限付株式報酬及び業績連動型譲渡制限付株式報酬としての新株式の発行に関するお知らせ
07/09	4,490	4,549	4,487	4,520	-0.55%	1,401,300	-	+3.13%
07/08	4,594	4,600	4,545	4,545	-0.68%	1,904,000	-	+3.98%
07/07	4,555	4,600	4,546	4,576	+0.28%	2,617,100	-	+4.95%
07/06	4,505	4,585	4,491	4,563	+1.33%	1,999,500	-	+5.04%
07/03	4,530	4,557	4,480	4,503	+1.01%	1,833,600	-	+4%
07/02	4,425	4,463	4,400	4,458	+1.53%	1,870,700	-	+3.12%
07/01	4,400	4,419	4,366	4,391	-0.59%	2,086,800	-	+1.64%
06/30	4,488	4,493	4,417	4,417	-0.79%	3,123,700	-	+2.22%
06/29	4,428	4,500	4,407	4,452	+0.63%	5,055,800	-	+3.06%
06/26	（IR情報）14:00 2029年満期ユーロ円建取得条項付転換社債型新株予約権付社債及び2030年満期ユーロ円建取得条項付転換社債型新株予約権付社債の転換価額の調整に関するお知らせ
06/26	4,363	4,425	4,340	4,424	+1.68%	1,909,100	-	+2.43%
06/25	4,386	4,404	4,340	4,351	+0.72%	1,993,100	-	+0.74%
06/24	4,318	4,342	4,287	4,320	+1.05%	1,622,500	-	-0.07%
06/23	4,308	4,330	4,275	4,275	-0.4%	1,909,000	-	-1.25%
06/22	4,257	4,309	4,226	4,292	-1.63%	1,754,600	-	-1.11%
06/19	4,320	4,378	4,319	4,363	-0.21%	2,402,500	-	+0.34%
06/18	4,366	4,380	4,319	4,372	+0.32%	1,947,400	-	+0.39%
06/17	4,400	4,435	4,358	4,358	+0.28%	2,281,300	-	-0.09%
06/16	4,336	4,373	4,304	4,346	-0.96%	1,832,900	-	-0.73%
06/15	4,351	4,422	4,349	4,388	+2.05%	2,442,100	-	-0.18%
06/12	4,324	4,345	4,285	4,300	+0.4%	2,675,400	-	-2.52%
06/11	4,349	4,374	4,272	4,283	-2.24%	2,081,800	-	-3.32%
06/10	4,317	4,381	4,297	4,381	+3.13%	3,086,400	-	-1.57%
06/09	4,284	4,309	4,221	4,248	-0.02%	2,408,800	-	-4.88%
06/08	4,188	4,262	4,180	4,249	+1.38%	2,577,200	-	-5.33%
06/05	4,241	4,270	4,191	4,191	-0.85%	2,200,100	-	-7.13%
06/04	4,218	4,276	4,208	4,227	-0.89%	2,674,200	-	-6.81%
06/03	4,179	4,287	4,164	4,265	+1.86%	2,592,100	-	-6.43%
06/02	4,168	4,194	4,081	4,187	-0.66%	3,914,800	-	-8.6%
06/01	4,338	4,344	4,215	4,215	-2.75%	3,146,300	-	-8.51%
05/29	4,402	4,421	4,334	4,334	-0.91%	4,883,800	-	-6.49%
05/28	4,396	4,429	4,374	4,374	-0.64%	2,323,300	-	-6.1%
05/27	4,400	4,434	4,394	4,402	0%	1,988,400	-	-5.88%
05/26	4,406	4,454	4,396	4,402	-0.65%	1,948,600	-	-6.3%
05/25	4,445	4,489	4,405	4,431	+0.34%	1,670,200	-	-6.1%
05/22	4,463	4,472	4,407	4,416	-0.83%	2,101,400	-	-6.78%
05/21	（5%ルール）ノムラインターナショナルピーエルシー(NOMURA IN…（0.67%）野村アセットマネジメント（4.9%）野村證券（1.7%）
05/21	4,504	4,548	4,453	4,453	-0.71%	2,173,400	-	-6.41%
05/20	4,544	4,582	4,480	4,485	-1.3%	2,477,700	-	-6.15%
05/20	（空売り報告）野村證券 2,883,027株（0.43%）-0.16%義務消失
05/19	4,510	4,576	4,501	4,544	+1.36%	2,614,600	-	-5.31%
05/18	4,543	4,551	4,462	4,483	-1.21%	2,449,900	-	-6.99%
05/15	4,532	4,570	4,509	4,538	0%	3,148,900	-	-6.22%
05/14	4,649	4,693	4,475	4,538	-5%	3,938,800	-	-6.57%
05/13	（IR情報）15:30 株式分割及び株主優待制度の変更に関するお知らせ
05/13	（IR情報）15:30 株式報酬制度の改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	4,770	4,831	4,754	4,777	-0.13%	2,161,000	-	-2.01%
05/12	4,760	4,809	4,749	4,783	+0.27%	1,692,500	-	-2.09%
05/11	4,746	4,800	4,744	4,770	-0.06%	1,610,200	-	-2.51%
05/08	4,834	4,835	4,744	4,773	-0.79%	2,179,700	-	-2.57%
05/08	（空売り報告）野村證券 3,944,240株（0.59%）-0.01%
05/07	4,750	4,825	4,747	4,811	+1.01%	2,782,200	-	-1.94%
05/01	4,766	4,795	4,746	4,763	-0.52%	1,346,800	-	-3.09%
04/30	4,813	4,828	4,730	4,788	-1.8%	2,579,100	-	-2.8%
04/28	4,821	4,884	4,783	4,876	+2.27%	1,997,400	-	-1.26%
04/23	（空売り報告）野村證券 3,959,415株（0.6%）+0.05%

大和ハウス工業（1925）のイベントチャート

2026/04/28～2026/09/25

イベント情報＆株価推移

開示資料

決算

株式

チャート