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	2,186	2,206	2,172	2,196	+1.01%	6,550,300	-	-5.02%
09/29	2,204	2,214	2,169	2,174	-3.83%	5,481,600	-	-6.21%
09/28	2,278	2,296	2,261	2,261	-0.66%	4,946,400	-	-2.73%
09/25	2,267	2,280	2,260	2,276	+0.42%	4,667,800	-	-2.13%
09/24	2,271	2,291	2,266	2,266	-0.57%	4,876,200	-	-2.58%
09/18	2,301	2,311	2,274	2,279	-1.47%	6,930,800	-	-2.06%
09/17	2,291	2,313	2,287	2,313	+1.51%	3,965,600	-	-0.64%
09/16	2,311	2,317	2,279	2,279	-0.65%	2,679,800	-	-2.13%
09/15	2,340	2,342	2,291	2,294	-1.38%	2,969,600	-	-1.52%
09/14	2,325	2,342	2,316	2,326	+1.15%	2,278,600	-	-0.11%
09/11	2,263	2,312	2,263	2,299	+0.04%	3,835,800	-	-1.2%
09/10	2,301	2,308	2,286	2,298	-0.76%	3,141,400	-	-1.25%
09/09	2,303	2,325	2,298	2,316	-0.17%	3,976,400	-	-0.41%
09/08	2,313	2,330	2,304	2,320	+0.11%	2,194,600	-	-0.15%
09/07	2,369	2,369	2,316	2,317	-1.34%	3,062,400	-	-0.22%
09/04	2,400	2,400	2,349	2,349	-1.45%	4,237,400	-	+1.1%
09/03	2,369	2,385	2,357	2,383	+0.34%	3,775,200	-	+2.45%
09/02	2,372	2,377	2,357	2,375	+0.13%	4,796,800	-	+1.98%
09/01	2,351	2,385	2,348	2,372	+1.37%	3,232,000	-	+1.85%
08/31	2,351	2,366	2,340	2,340	-0.76%	6,640,000	-	+0.47%
08/28	2,350	2,364	2,341	2,358	0%	2,876,800	-	+1.33%
08/27	2,354	2,379	2,342	2,358	-0.02%	2,804,400	-	+1.46%
08/26	2,358	2,369	2,349	2,359	+0.17%	2,743,800	-	+1.57%
08/25	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	2,367	2,368	2,351	2,355	+0.19%	3,665,800	-	+1.49%
08/24	2,339	2,354	2,326	2,350	+0.23%	2,654,800	-	+1.38%
08/21	2,327	2,351	2,325	2,345	+0.82%	4,196,400	-	+1.23%
08/20	2,321	2,329	2,300	2,326	+1.73%	3,096,000	-	+0.5%
08/19	2,305	2,305	2,266	2,286	-0.59%	4,188,800	-	-1.17%
08/18	2,279	2,302	2,269	2,300	+0.61%	2,830,800	-	-0.54%
08/17	2,320	2,325	2,286	2,286	-0.82%	2,575,400	-	-1.06%
08/14	2,315	2,316	2,297	2,305	+0.04%	3,456,000	-	-0.19%
08/13	2,305	2,312	2,288	2,304	-0.07%	3,311,800	-	-0.19%
08/12	2,295	2,314	2,283	2,305	+1.03%	4,016,000	-	-0.09%
08/10	2,288	2,292	2,259	2,282	-0.52%	3,729,800	-	-1.06%
08/07	2,285	2,300	2,268	2,294	-0.02%	6,041,800	-	-0.5%
08/06	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	15:30 2027年3月期第1四半期決算短信〔日本基準〕(連結)
08/06	2,267	2,304	2,259	2,294	+1.66%	4,864,600	-	-0.39%
08/05	2,280	2,287	2,242	2,257	-0.68%	4,569,800	-	-1.85%
08/04	2,292	2,296	2,264	2,272	-0.87%	3,295,000	-	-1.09%
08/03	2,332	2,336	2,277	2,292	-2.01%	4,271,600	-	-0.13%
07/31	2,347	2,384	2,333	2,339	-3.19%	6,354,400	-	+2.05%
07/30	2,438	2,451	2,392	2,416	-1.57%	4,414,400	-	+5.73%
07/29	2,410	2,465	2,395	2,455	+3.02%	6,040,400	-	+7.89%
07/28	2,370	2,393	2,362	2,383	+0.53%	3,932,600	-	+5.33%
07/27	2,347	2,370	2,301	2,370	+3.52%	6,365,400	-	+5.19%
07/24	2,273	2,298	2,260	2,290	+0.28%	3,008,000	-	+1.98%
07/23	2,274	2,293	2,269	2,283	-0.85%	3,644,200	-	+1.87%
07/22	2,290	2,304	2,278	2,303	-0.73%	3,851,600	-	+2.93%
07/21	2,300	2,334	2,300	2,320	+1.24%	3,752,800	-	+3.92%
07/17	2,319	2,342	2,291	2,291	-0.37%	4,402,400	-	+2.87%
07/16	2,300	2,325	2,291	2,300	-0.02%	3,242,200	-	+3.53%
07/15	2,305	2,314	2,289	2,300	+0.13%	3,689,400	-	+3.84%
07/14	2,278	2,308	2,265	2,297	+1.17%	3,796,800	-	+3.94%
07/13	2,262	2,277	2,241	2,271	+0.78%	3,725,200	-	+3.06%
07/10	2,284	2,288	2,247	2,253	-0.31%	3,174,000	-	+2.5%
07/09	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	2,245	2,275	2,244	2,260	-0.55%	2,802,600	-	+3.15%
07/08	2,297	2,300	2,273	2,273	-0.68%	3,808,000	-	+4%
07/07	2,278	2,300	2,273	2,288	+0.28%	5,234,200	-	+4.95%
07/06	2,253	2,293	2,246	2,282	+1.33%	3,999,000	-	+5.04%
07/03	2,265	2,279	2,240	2,252	+1.01%	3,667,200	-	+4%
07/02	2,213	2,232	2,200	2,229	+1.53%	3,741,400	-	+3.1%
07/01	2,200	2,210	2,183	2,196	-0.59%	4,173,600	-	+1.64%
06/30	2,244	2,247	2,209	2,209	-0.79%	6,247,400	-	+2.25%
06/29	2,214	2,250	2,204	2,226	+0.63%	10,111,600	-	+3.06%
06/26	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	2,182	2,213	2,170	2,212	+1.68%	3,818,200	-	+2.41%
06/25	2,193	2,202	2,170	2,176	+0.72%	3,986,200	-	+0.76%
06/24	2,159	2,171	2,144	2,160	+1.05%	3,245,000	-	-0.05%
06/23	2,154	2,165	2,138	2,138	-0.4%	3,818,000	-	-1.27%
06/22	2,129	2,155	2,113	2,146	-1.63%	3,509,200	-	-1.11%
06/19	2,160	2,189	2,160	2,182	-0.21%	4,805,000	-	+0.34%
06/18	2,183	2,190	2,160	2,186	+0.32%	3,894,800	-	+0.41%
06/17	2,200	2,218	2,179	2,179	+0.28%	4,562,600	-	-0.09%
06/16	2,168	2,187	2,152	2,173	-0.96%	3,665,800	-	-0.73%
06/15	2,176	2,211	2,175	2,194	+2.05%	4,884,200	-	-0.18%
06/12	2,162	2,173	2,143	2,150	+0.4%	5,350,800	-	-2.54%
06/11	2,175	2,187	2,136	2,142	-2.24%	4,163,600	-	-3.32%
06/10	2,159	2,191	2,149	2,191	+3.13%	6,172,800	-	-1.59%
06/09	2,142	2,155	2,111	2,124	-0.02%	4,817,600	-	-4.88%
06/08	2,094	2,131	2,090	2,125	+1.38%	5,154,400	-	-5.33%
06/05	2,121	2,135	2,096	2,096	-0.85%	4,400,200	-	-7.16%
06/04	2,109	2,138	2,104	2,114	-0.89%	5,348,400	-	-6.81%
06/03	2,090	2,144	2,082	2,133	+1.86%	5,184,200	-	-6.43%
06/02	2,084	2,097	2,041	2,094	-0.66%	7,829,600	-	-8.62%
06/01	2,169	2,172	2,108	2,108	-2.75%	6,292,600	-	-8.53%
05/29	2,201	2,211	2,167	2,167	-0.91%	9,767,600	-	-6.51%
05/28	2,198	2,215	2,187	2,187	-0.64%	4,646,600	-	-6.1%
05/27	2,200	2,217	2,197	2,201	0%	3,976,800	-	-5.9%
05/26	2,203	2,227	2,198	2,201	-0.65%	3,897,200	-	-6.3%
05/25	2,223	2,245	2,203	2,216	+0.34%	3,340,400	-	-6.08%
05/22	2,232	2,236	2,204	2,208	-0.83%	4,202,800	-	-6.8%
05/21	2,252	2,274	2,227	2,227	-0.71%	4,346,800	-	-6.41%
05/20	2,272	2,291	2,240	2,243	-1.3%	4,955,400	-	-6.17%
05/19	2,255	2,288	2,251	2,272	+1.36%	5,229,200	-	-5.33%
05/18	2,272	2,276	2,231	2,242	-1.21%	4,899,800	-	-6.99%
05/15	2,266	2,285	2,255	2,269	0%	6,297,800	-	-6.24%
05/14	2,325	2,347	2,238	2,269	-5%	7,877,600	-	-6.55%
05/13	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	15:30 株式報酬制度の改定に関するお知らせ
05/13	15:30 2026年3月期決算短信〔日本基準〕(連結)
05/13	2,385	2,416	2,377	2,389	-0.13%	4,322,000	-	-2.03%
05/12	2,380	2,405	2,375	2,392	+0.27%	3,385,000	-	-2.07%
05/11	2,373	2,400	2,372	2,385	-0.06%	3,220,400	-	-2.53%
05/08	2,417	2,418	2,372	2,387	-0.79%	4,359,400	-	-2.59%
05/07	2,375	2,413	2,374	2,406	+1.01%	5,564,400	-	-1.94%

大和ハウス工業（1925）のIR情報・決算資料

2026/05/07～2026/09/30

IR情報＆株価推移

開示資料

決算

株式

チャート