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
10/02	4,020	4,100	4,020	4,100	+1.99%	2,100	-	+1.46%
10/01	4,020	4,020	4,005	4,020	0%	1,200	-	-0.52%
09/29	4,065	4,065	4,020	4,020	-1.35%	700	-	-0.52%
09/28	4,065	4,075	4,065	4,075	-0.37%	300	-	+0.84%
09/25	（IR情報）18:00 役員に対する業績連動型株式報酬制度の導入に関するお知らせ
09/25	4,105	4,125	4,070	4,090	-0.24%	900	-	+1.31%
09/24	4,065	4,100	4,060	4,100	+1.11%	1,300	-	+1.71%
09/18	4,005	4,090	4,005	4,055	+2.27%	1,600	-	+0.75%
09/17	4,015	4,015	3,965	3,965	-1.25%	400	-	-1.27%
09/15	3,940	4,035	3,890	4,015	+0.88%	1,100	-	+0.12%
09/10	3,915	3,980	3,915	3,980	+0.89%	1,000	-	-0.52%
09/09	3,905	3,945	3,905	3,945	-0.75%	1,800	-	-1.23%
09/08	3,930	3,975	3,890	3,975	+2.58%	1,100	-	-0.33%
09/07	3,925	3,940	3,800	3,875	-0.39%	4,500	-	-2.66%
09/04	3,885	3,890	3,885	3,890	+0.13%	500	-	-2.24%
09/03	3,885	3,885	3,835	3,885	0%	900	-	-2.24%
09/02	3,980	3,980	3,760	3,885	-1.89%	5,100	-	-2.04%
09/01	3,940	3,965	3,895	3,960	+0.51%	1,300	-	-0.03%
08/31	4,015	4,095	3,860	3,940	-2.72%	2,800	-	-0.45%
08/28	4,010	4,135	3,925	4,050	-5.48%	13,900	-	+2.27%
08/27	（IR情報）15:00 取締役会の実効性評価の結果の概要に関するお知らせ
08/27	4,245	4,290	4,165	4,285	+1.18%	4,800	-	+8.26%
08/26	4,220	4,235	4,220	4,235	+0.36%	1,500	-	+7.24%
08/25	4,210	4,240	4,210	4,220	+0.48%	2,200	-	+7.11%
08/24	4,175	4,205	4,145	4,200	+1.33%	5,500	-	+6.82%
08/21	4,110	4,145	4,075	4,145	+0.85%	4,300	-	+5.61%
08/20	4,140	4,145	4,105	4,110	+0.24%	3,200	-	+4.85%
08/19	4,055	4,105	3,990	4,100	+1.61%	2,300	-	+4.67%
08/18	4,025	4,035	4,015	4,035	+0.5%	2,600	-	+3.07%
08/17	3,980	4,030	3,970	4,015	+0.88%	1,600	-	+2.53%
08/14	3,945	3,980	3,945	3,980	+1.4%	1,800	-	+1.53%
08/13	3,890	3,955	3,890	3,925	-0.88%	3,400	-	0%
08/12	3,860	3,980	3,860	3,960	+3.53%	3,100	-	+0.74%
08/10	3,805	3,825	3,805	3,825	+0.13%	500	-	-2.92%
08/07	3,790	3,840	3,780	3,820	+0.79%	800	-	-3.29%
08/06	3,780	3,790	3,770	3,790	-0.26%	300	-	-4.34%
08/05	3,835	3,835	3,765	3,800	-0.13%	1,300	-	-4.38%
08/04	3,835	3,840	3,785	3,805	+0.13%	700	-	-4.47%
08/03	3,835	3,845	3,775	3,800	-0.13%	1,400	-	-4.74%
07/31	3,840	3,840	3,770	3,805	+0.66%	800	-	-4.78%
07/30	3,755	3,810	3,685	3,780	+2.58%	1,100	-	-5.5%
07/29	3,745	3,745	3,635	3,685	-1.73%	1,700	-	-8.1%
07/28	3,890	3,915	3,730	3,750	-3.6%	9,300	-	-6.74%
07/27	3,920	3,965	3,890	3,890	-2.38%	2,800	-	-3.4%
07/24	4,035	4,035	3,985	3,985	-0.75%	2,100	-	-1.02%
07/23	4,025	4,105	4,000	4,015	-0.62%	1,300	-	-0.27%
07/22	4,030	4,040	4,030	4,040	+0.37%	400	-	+0.5%
07/21	4,010	4,080	4,010	4,025	+0.37%	700	-	+0.35%
07/17	4,015	4,015	4,010	4,010	-0.25%	200	-	+0.35%
07/16	4,035	4,090	4,020	4,020	-0.37%	500	-	+0.98%
07/15	4,035	4,035	4,035	4,035	0%	100	-	+1.59%
07/14	4,090	4,090	4,030	4,035	-0.12%	500	-	+1.95%
07/13	4,055	4,060	4,040	4,040	-0.37%	600	-	+2.43%
07/10	4,120	4,120	4,055	4,055	-1.46%	500	-	+3.18%
07/08	4,060	4,115	4,060	4,115	+0.12%	900	-	+5.27%
07/07	4,070	4,110	4,065	4,110	+0.49%	900	-	+5.76%
07/06	4,170	4,170	4,045	4,090	-1.92%	3,800	-	+5.93%
07/03	（IR情報）15:00 2026年8月期第3四半期決算短信〔日本基準〕(非連結)
07/03	4,090	4,360	4,090	4,170	+2.08%	10,000	-	+8.62%
07/02	4,125	4,125	4,085	4,085	-0.61%	3,900	-	+7.25%
07/01	4,160	4,160	4,045	4,110	+0.49%	2,700	-	+8.56%
06/30	4,095	4,120	4,040	4,090	+1.61%	1,800	-	+8.66%
06/29	（IR情報）10:00 配当予想の修正(増配)に関するお知らせ
06/29	（IR情報）10:00 業績予想の修正に関するお知らせ
06/29	3,970	4,310	3,875	4,025	+1.64%	14,800	-	+7.51%
06/26	3,990	4,005	3,900	3,960	-0.5%	1,000	-	+6.31%
06/25	3,960	4,035	3,910	3,980	+2.31%	2,200	-	+7.36%
06/24	3,975	3,980	3,865	3,890	-3.47%	2,500	-	+5.39%
06/23	4,040	4,040	3,970	4,030	+1.51%	1,600	-	+9.54%
06/22	3,970	4,030	3,945	3,970	+1.79%	1,400	-	+8.41%
06/19	3,870	3,900	3,855	3,900	+0.78%	1,200	-	+6.85%
06/18	4,050	4,050	3,870	3,870	-2.76%	700	-	+6.26%
06/17	3,855	3,990	3,785	3,980	+2.71%	1,000	-	+9.4%
06/16	3,810	3,875	3,810	3,875	+1.71%	700	-	+6.72%
06/15	3,710	3,810	3,675	3,810	+4.67%	2,300	-	+5.07%
06/12	3,510	3,670	3,510	3,640	-0.27%	3,600	-	+0.41%
06/11	3,750	3,750	3,650	3,650	-3.44%	800	-	+0.55%
06/10	3,755	3,780	3,755	3,780	+2.58%	600	-	+3.99%
06/08	3,695	3,695	3,685	3,685	-0.41%	600	-	+1.4%
06/05	3,700	3,700	3,700	3,700	+0.54%	200	-	+1.73%
06/04	3,455	3,680	3,455	3,680	+4.4%	1,500	-	+1.21%
06/03	3,540	3,540	3,525	3,525	-0.42%	700	-	-3.24%
06/02	3,510	3,540	3,465	3,540	+1.14%	500	-	-3.17%
06/01	3,480	3,500	3,480	3,500	-0.85%	300	-	-4.74%
05/29	3,395	3,530	3,395	3,530	+3.22%	1,100	-	-4.44%
05/28	3,495	3,495	3,405	3,420	-2.29%	1,600	-	-7.92%
05/27	3,515	3,585	3,500	3,500	-2.23%	1,300	-	-6.37%
05/26	3,650	3,650	3,580	3,580	-0.14%	1,200	-	-4.74%
05/25	3,600	3,640	3,530	3,585	+1.13%	1,300	-	-5.03%
05/22	3,520	3,545	3,505	3,545	+0.71%	500	-	-6.61%
05/21	3,635	3,635	3,410	3,520	-1.26%	2,200	-	-7.85%
05/20	3,600	3,600	3,565	3,565	-0.97%	1,200	-	-7.23%
05/19	3,605	3,650	3,600	3,600	+0.14%	1,100	-	-6.9%
05/18	3,680	3,680	3,580	3,595	-2.31%	2,600	-	-7.56%
05/15	3,700	3,725	3,660	3,680	-0.54%	2,800	-	-5.81%
05/14	3,775	3,775	3,700	3,700	-1.99%	4,100	-	-5.59%
05/13	3,790	3,790	3,775	3,775	-0.26%	500	-	-4.02%
05/12	3,770	3,785	3,740	3,785	+0.4%	1,300	-	-4.08%
05/11	3,785	3,785	3,770	3,770	-0.4%	900	-	-4.87%
05/08	3,795	3,795	3,750	3,785	+0.66%	500	-	-4.83%
05/07	3,740	3,760	3,730	3,760	0%	900	-	-5.88%
05/01	3,755	3,760	3,605	3,760	+0.13%	3,000	-	-6.4%
04/30	3,770	3,790	3,755	3,755	-0.53%	800	-	-6.87%
04/28	3,670	3,775	3,670	3,775	+2.86%	4,000	-	-6.77%
04/27	3,810	3,820	3,670	3,670	-4.68%	3,200	-	-9.78%

暁飯島工業（1997）のイベントチャート

2026/04/27～2026/10/02

イベント情報＆株価推移

開示資料

決算

株式

チャート