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
03/05	6,230	6,410	6,160	6,250	+3.65%	68,300	1484億7700万	+6.91%
03/04	6,060	6,190	5,820	6,030	-4.59%	90,600	1432億5061万	+4.07%
03/03	6,400	6,520	6,270	6,320	-1.71%	62,600	1501億3994万	+9.84%
03/02	6,330	6,500	6,300	6,430	-1.53%	53,400	1527億5314万	+12.69%
02/27	6,070	6,570	6,020	6,530	+8.29%	116,900	1551億2877万	+15.51%
02/26	6,010	6,120	6,000	6,030	-1.15%	56,600	1432億5061万	+7.79%
02/25	6,270	6,270	5,970	6,100	-2.71%	102,700	1449億1355万	+9.73%
02/24	6,400	6,400	6,150	6,270	-1.57%	61,800	1489億5213万	+13.44%
02/20	6,360	6,430	6,300	6,370	-0.31%	33,100	1513億2776万	+16.11%
02/19	6,290	6,390	6,240	6,390	+0.79%	33,600	1518億289万	+17.53%
02/18	6,260	6,390	6,250	6,340	+1.28%	46,800	1506億1507万	+17.69%
02/17	6,310	6,420	6,190	6,260	-2.03%	74,700	1487億1456万	+17.29%
02/16	6,570	6,640	6,250	6,390	-4.2%	105,600	1518億289万	+20.86%
02/13	6,750	6,820	6,460	6,670	-2.63%	139,700	1584億5466万	+27.56%
02/12	6,050	6,970	6,020	6,850	+14.74%	251,900	1627億3079万	+32.78%
02/10	12:30 2026年3月期業績予想の修正、配当予想の修正(増配)、及び株式分割に関するお知らせ
02/10	12:30 2026年3月期第3四半期決算説明資料
02/10	12:30 2026年3月期第3四半期FACT BOOK
02/10	12:30 2026年3月期第3四半期決算短信〔日本基準〕(連結)
02/10	5,420	6,270	5,420	5,970	+12.22%	237,700	1418億2523万	+17.38%
02/09	5,350	5,400	5,280	5,320	+2.7%	53,600	1263億8362万	+5.53%
02/06	5,030	5,190	5,000	5,180	+1.97%	41,500	1230億5774万	+3.21%
02/05	11:30 自己株式の取得状況及び取得終了に関するお知らせ
02/05	5,050	5,110	5,010	5,080	+1.6%	30,500	1206億8211万	+1.54%
02/04	5,060	5,060	4,965	5,000	-1.19%	29,700	1187億8160万	+0.2%
02/03	4,885	5,110	4,865	5,060	+5.09%	53,100	1202億698万	+1.57%
02/02	4,880	4,915	4,815	4,815	+0.1%	29,100	1143億8668万	-3.06%
01/30	4,825	4,835	4,750	4,810	-0.31%	28,500	1142億6790万	-3.02%
01/29	4,825	4,850	4,740	4,825	-0.52%	26,700	1146億2424万	-2.58%
01/28	4,925	4,925	4,830	4,850	-2.32%	22,500	1152億1815万	-2%
01/27	4,995	4,995	4,930	4,965	-1.1%	19,500	1179億5013万	+0.57%
01/26	5,050	5,090	5,000	5,020	-2.14%	22,700	1192億5673万	+2.01%
01/23	5,150	5,210	5,110	5,130	+0.79%	23,400	1218億6992万	+4.65%
01/22	5,100	5,130	5,050	5,090	+0.59%	28,900	1209億1967万	+4.32%
01/21	5,090	5,130	5,040	5,060	-2.13%	30,700	1202億698万	+4.16%
01/20	5,280	5,280	5,130	5,170	-2.08%	26,700	1228億2017万	+7%
01/19	5,260	5,350	5,250	5,280	+0.57%	26,000	1254億3337万	+9.89%
01/16	5,150	5,270	5,140	5,250	+1.94%	30,200	1247億2068万	+10.06%
01/15	5,140	5,200	5,130	5,150	0%	26,400	1223億4505万	+8.6%
01/14	5,110	5,160	5,110	5,150	+1.18%	18,500	1223億4505万	+9.2%
01/13	5,130	5,160	5,030	5,090	+1.9%	29,000	1209億1967万	+8.53%
01/09	4,950	5,000	4,915	4,995	+1.22%	22,500	1186億6282万	+7.03%
01/08	11:00 自己株式の取得状況に関するお知らせ
01/08	4,900	4,970	4,875	4,935	+0.3%	35,600	1172億3744万	+6.08%
01/07	4,985	5,000	4,880	4,920	-2.38%	48,200	1168億8109万	+6.06%
01/06	4,900	5,080	4,890	5,040	+4.24%	43,700	1197億3185万	+8.76%
01/05	4,795	4,865	4,795	4,835	+1.26%	40,300	1148億6181万	+4.61%
2025
12/30	4,770	4,825	4,740	4,775	0%	28,700	1134億3643万	+3.42%
12/29	4,795	4,855	4,750	4,775	+0.32%	43,400	1134億3643万	+3.56%
12/26	4,805	4,860	4,740	4,760	-0.94%	32,300	1130億8008万	+3.41%
12/25	4,685	4,810	4,680	4,805	+2.78%	51,000	1141億4912万	+4.55%
12/24	4,680	4,750	4,660	4,675	+0.65%	27,600	1110億6080万	+1.99%
12/23	4,645	4,695	4,620	4,645	0%	36,800	1103億4811万	+1.6%
12/22	4,730	4,745	4,605	4,645	-1.28%	37,300	1103億4811万	+1.73%
12/19	4,565	4,735	4,565	4,705	+3.07%	40,400	1117億7349万	+3.32%
12/18	4,570	4,615	4,550	4,565	+0.22%	21,200	1084億4760万	+0.51%
12/17	4,590	4,610	4,525	4,555	0%	26,000	1082億1004万	+0.49%
12/16	4,540	4,580	4,475	4,555	0%	51,400	1082億1004万	+0.73%
12/15	4,555	4,605	4,490	4,555	0%	33,800	1082億1004万	+0.8%
12/12	4,510	4,570	4,490	4,555	+3.29%	34,000	1082億1004万	+0.86%
12/11	4,490	4,515	4,405	4,410	-2.22%	12,700	1047億6537万	-2.26%
12/10	4,385	4,510	4,360	4,510	+2.38%	36,600	1071億4100万	0%
12/09	4,515	4,555	4,385	4,405	-2.76%	30,600	1046億4659万	-2.24%
12/08	4,540	4,565	4,490	4,530	+0.55%	21,500	1076億1613万	+0.4%
12/05	4,515	4,575	4,470	4,505	0%	40,200	1070億2222万	-0.27%
12/04	10:30 自己株式の取得状況に関するお知らせ
12/04	4,495	4,550	4,460	4,505	-0.33%	30,600	1070億2222万	-0.22%
12/03	4,595	4,595	4,520	4,520	-2.06%	23,700	1073億7857万	+0.29%
12/02	4,620	4,645	4,570	4,615	+0.22%	25,400	1096億3542万	+2.4%
12/01	4,800	4,800	4,575	4,605	-4.06%	32,100	1093億9785万	+2.4%
11/28	4,740	4,840	4,720	4,800	+1.05%	19,900	1140億3034万	+6.95%
11/27	4,750	4,845	4,750	4,750	+0.85%	37,500	1128億4252万	+6.24%
11/26	4,610	4,710	4,610	4,710	+2.17%	25,600	1118億9227万	+5.8%
11/25	4,630	4,650	4,580	4,610	+0.55%	17,700	1095億1663万	+3.92%
11/21	4,585	4,635	4,560	4,585	+0.22%	28,600	1089億2273万	+3.71%
11/20	4,580	4,615	4,535	4,575	+1.44%	33,400	1086億8516万	+3.79%
11/19	4,385	4,550	4,385	4,510	+2.85%	39,600	1071億4100万	+2.59%
11/18	4,490	4,510	4,330	4,385	-2.34%	26,600	1041億7146万	+0.02%
11/17	4,375	4,490	4,355	4,490	+3.46%	32,700	1066億6588万	+2.61%
11/14	4,455	4,485	4,310	4,340	-1.48%	42,400	1031億243万	-0.62%
11/13	4,300	4,450	4,300	4,405	+1.61%	58,500	1046億4659万	+0.94%
11/12	4,270	4,440	4,250	4,335	+0.93%	60,500	1029億8365万	-0.6%
11/11	12:30 2026年3月期第2四半期FACT BOOK
11/11	12:30 2026年3月期第2四半期決算説明資料
11/11	12:30 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結)
11/11	4,475	4,525	4,195	4,295	-3.91%	110,200	1020億3339万	-1.56%
11/10	4,505	4,550	4,470	4,470	-0.33%	28,000	1061億9075万	+2.43%
11/07	4,450	4,485	4,385	4,485	+0.79%	33,600	1065億4709万	+2.96%
11/06	11:15 自己株式の取得状況に関するお知らせ
11/06	4,365	4,490	4,365	4,450	+2.18%	28,500	1057億1562万	+2.32%
11/05	4,370	4,390	4,210	4,355	-1.47%	46,800	1034億5877万	+0.16%
11/04	4,560	4,585	4,420	4,420	-2.64%	48,300	1050億293万	+1.54%
10/31	4,625	4,715	4,510	4,540	-2.89%	61,600	1078億5369万	+4.15%
10/30	4,445	4,715	4,445	4,675	+5.17%	179,900	1110億6080万	+7.3%
10/29	4,365	4,555	4,350	4,445	+3.25%	63,500	1055億9684万	+2.16%
10/28	4,505	4,505	4,265	4,305	-4.65%	42,000	1022億7096万	-1.13%
10/27	4,430	4,530	4,395	4,515	+3.32%	34,100	1072億5978万	+3.46%
10/24	4,400	4,410	4,330	4,370	-0.34%	18,700	1038億1512万	+0.09%
10/23	4,335	4,405	4,335	4,385	+0.34%	20,300	1041億7146万	+0.25%
10/22	4,290	4,370	4,275	4,370	+2.46%	17,800	1038億1512万	-0.36%
10/21	4,320	4,360	4,250	4,265	-1.16%	25,300	1013億2070万	-2.96%
10/20	4,310	4,335	4,290	4,315	+1.77%	25,800	1025億852万	-2.13%
10/17	4,235	4,285	4,200	4,240	-0.24%	28,300	1007億2680万	-4.12%
10/16	4,245	4,300	4,215	4,250	-0.93%	26,100	1009億6436万	-4.19%
10/15	4,215	4,355	4,215	4,290	+2.02%	27,800	1019億1461万	-3.55%
10/14	4,120	4,240	4,120	4,205	+0.36%	43,300	998億9532万	-5.7%
10/10	4,190	4,220	4,135	4,190	-1.41%	49,100	995億3898万	-6.39%
10/09	12:00 自己株式の取得状況に関するお知らせ
10/09	4,315	4,335	4,200	4,250	-0.82%	33,300	1009億6436万	-5.35%
10/08	4,330	4,345	4,265	4,285	-0.7%	32,600	1017億9583万	-4.82%
10/07	4,360	4,360	4,280	4,315	-1.6%	28,500	1025億852万	-4.43%
10/06	4,440	4,440	4,360	4,385	+1.39%	27,600	1041億7146万	-3.12%

1982 日比谷総合設備

IR情報

2025/10/06～2026/03/05

IR情報＆株価推移

開示資料

決算

株式

チャート