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	3,700	3,700	3,655	3,690	-1.07%	54,400	-	-4.01%
10/01	3,710	3,750	3,690	3,730	0%	56,500	-	-3.04%
09/30	3,770	3,770	3,700	3,730	-1.06%	64,500	-	-3.07%
09/29	3,850	3,850	3,750	3,770	-3.95%	74,800	-	-2.05%
09/28	3,980	4,000	3,905	3,925	-1.01%	80,200	-	+2.03%
09/25	3,935	3,970	3,930	3,965	+1.54%	83,700	-	+3.34%
09/24	3,960	3,960	3,895	3,905	-1.01%	66,300	-	+2.09%
09/18	3,960	3,965	3,935	3,945	-0.88%	51,400	-	+3.46%
09/17	3,930	3,980	3,925	3,980	+1.92%	50,700	-	+4.76%
09/16	3,930	3,975	3,900	3,905	0%	43,000	-	+3.2%
09/15	3,975	3,980	3,900	3,905	-1.01%	41,800	-	+3.61%
09/14	3,950	3,980	3,910	3,945	+0.51%	50,700	-	+5.12%
09/11	3,845	3,940	3,840	3,925	+1.68%	74,400	-	+5.03%
09/10	3,825	3,865	3,805	3,860	+0.92%	40,700	-	+3.79%
09/09	3,820	3,840	3,805	3,825	0%	38,400	-	+3.32%
09/08	3,825	3,835	3,790	3,825	0%	42,900	-	+3.77%
09/07	3,860	3,860	3,815	3,825	-0.91%	46,800	-	+4.14%
09/04	3,870	3,880	3,815	3,860	-0.26%	103,600	-	+5.41%
09/03	3,820	3,875	3,815	3,870	+1.18%	76,400	-	+5.94%
09/02	3,805	3,850	3,805	3,825	-0.26%	59,200	-	+5%
09/01	3,760	3,835	3,760	3,835	+1.99%	56,000	-	+5.53%
08/31	3,765	3,805	3,760	3,760	+0.13%	68,500	-	+3.81%
08/28	3,750	3,755	3,710	3,755	-0.4%	54,900	-	+4.02%
08/27	3,775	3,795	3,740	3,770	+0.13%	42,100	-	+4.78%
08/26	3,775	3,820	3,755	3,765	-0.26%	52,600	-	+4.96%
08/25	3,770	3,800	3,765	3,775	+0.67%	42,500	-	+5.54%
08/24	3,770	3,775	3,735	3,750	+0.13%	32,600	-	+5.13%
08/21	3,740	3,770	3,720	3,745	+0.4%	43,100	-	+5.31%
08/20	3,705	3,740	3,685	3,730	+1.63%	50,900	-	+5.19%
08/19	3,670	3,710	3,640	3,670	0%	43,500	-	+3.79%
08/18	3,605	3,670	3,580	3,670	+1.94%	58,400	-	+4.02%
08/17	3,605	3,620	3,585	3,600	-0.14%	34,900	-	+2.24%
08/14	3,590	3,610	3,570	3,605	+0.42%	40,000	-	+2.5%
08/13	3,545	3,595	3,535	3,590	+1.41%	48,300	-	+2.22%
08/12	3,560	3,560	3,520	3,540	+0.85%	43,600	-	+0.94%
08/10	3,480	3,545	3,460	3,510	-0.85%	55,300	-	+0.23%
08/07	（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)
08/07	3,485	3,565	3,470	3,540	+1.58%	58,600	-	+1.23%
08/06	3,440	3,490	3,430	3,485	+2.05%	43,400	-	-0.17%
08/05	3,425	3,465	3,385	3,415	-0.29%	57,000	-	-2.04%
08/04	3,480	3,490	3,420	3,425	-2.42%	62,700	-	-1.72%
08/03	3,550	3,550	3,475	3,510	-1.13%	64,400	-	+0.75%
07/31	3,560	3,615	3,540	3,550	-2.2%	94,100	-	+2.01%
07/30	3,635	3,650	3,590	3,630	-0.14%	67,000	-	+4.55%
07/29	3,595	3,665	3,575	3,635	+1.25%	76,700	-	+5.03%
07/28	3,555	3,590	3,530	3,590	+1.84%	68,800	-	+4.12%
07/27	3,475	3,540	3,475	3,525	+1.44%	40,200	-	+2.62%
07/24	3,405	3,480	3,400	3,475	+0.58%	66,100	-	+1.46%
07/23	3,520	3,520	3,445	3,455	-1.14%	47,000	-	+1.08%
07/22	3,515	3,520	3,465	3,495	-0.14%	49,400	-	+2.49%
07/21	3,540	3,550	3,475	3,500	-1.13%	101,800	-	+2.85%
07/17	3,505	3,545	3,490	3,540	+2.16%	63,600	-	+4.24%
07/16	3,490	3,555	3,460	3,465	-0.72%	63,700	-	+2.3%
07/15	3,495	3,500	3,455	3,490	+0.14%	40,000	-	+3.22%
07/14	3,500	3,540	3,485	3,485	+0.29%	43,500	-	+3.29%
07/13	3,515	3,535	3,475	3,475	-0.29%	50,100	-	+3.3%
07/10	3,505	3,510	3,465	3,485	-0.57%	62,500	-	+3.91%
07/09	3,500	3,540	3,455	3,505	+0.57%	61,300	-	+4.88%
07/08	3,400	3,520	3,400	3,485	+0.43%	86,800	-	+4.72%
07/07	3,415	3,485	3,415	3,470	+1.61%	71,900	-	+4.68%
07/06	3,395	3,430	3,380	3,415	+1.19%	51,100	-	+3.42%
07/03	3,420	3,440	3,370	3,375	-0.88%	41,000	-	+2.55%
07/02	3,370	3,415	3,365	3,405	+1.95%	49,700	-	+3.72%
07/01	3,365	3,385	3,340	3,340	-1.47%	49,000	-	+1.98%
06/30	3,425	3,425	3,365	3,390	-0.88%	71,600	-	+3.73%
06/29	3,410	3,450	3,395	3,420	+0.59%	61,400	-	+4.97%
06/26	3,365	3,405	3,360	3,400	+1.19%	63,900	-	+4.71%
06/25	3,355	3,360	3,335	3,360	+0.75%	65,500	-	+3.8%
06/24	3,320	3,355	3,305	3,335	+0.45%	67,600	-	+3.22%
06/23	3,265	3,320	3,265	3,320	+1.68%	69,900	-	+2.91%
06/22	3,285	3,290	3,240	3,265	-0.61%	40,500	-	+1.24%
06/19	3,275	3,290	3,250	3,285	-0.15%	31,800	-	+1.96%
06/18	3,265	3,290	3,240	3,290	+0.92%	42,700	-	+2.27%
06/17	3,340	3,355	3,260	3,260	-1.66%	44,900	-	+1.62%
06/16	3,285	3,320	3,255	3,315	0%	53,600	-	+3.66%
06/15	3,330	3,340	3,300	3,315	0%	51,000	-	+4.02%
06/12	3,310	3,365	3,290	3,315	-0.6%	72,600	-	+4.44%
06/11	3,330	3,340	3,285	3,335	+1.06%	86,500	-	+5.47%
06/10	3,270	3,345	3,270	3,300	+1.54%	148,000	-	+4.8%
06/09	3,235	3,280	3,220	3,250	+0.78%	68,600	-	+3.57%
06/08	3,165	3,230	3,160	3,225	+1.57%	70,300	-	+3.04%
06/05	3,160	3,195	3,155	3,175	+0.79%	55,500	-	+1.6%
06/04	3,160	3,170	3,145	3,150	-0.63%	33,300	-	+0.96%
06/03	3,130	3,170	3,125	3,170	+1.12%	53,200	-	+1.73%
06/02	3,120	3,165	3,095	3,135	-0.48%	58,200	-	+0.71%
06/01	3,180	3,180	3,120	3,150	-0.94%	58,500	-	+1.29%
05/29	3,190	3,225	3,180	3,180	-0.16%	79,600	-	+2.28%
05/28	3,180	3,205	3,160	3,185	+0.63%	91,100	-	+2.48%
05/27	3,135	3,185	3,135	3,165	+0.8%	66,900	-	+1.8%
05/26	3,135	3,165	3,120	3,140	-0.16%	55,600	-	+0.93%
05/25	3,170	3,170	3,125	3,145	-0.47%	59,900	-	+0.96%
05/22	3,215	3,215	3,155	3,160	-1.56%	54,400	-	+1.38%
05/21	3,205	3,240	3,205	3,210	0%	36,900	-	+2.92%
05/20	3,290	3,290	3,180	3,210	-2.73%	80,900	-	+2.98%
05/19	3,245	3,300	3,235	3,300	+3.29%	87,200	-	+5.8%
05/18	3,160	3,250	3,145	3,195	+1.11%	136,400	-	+2.5%
05/15	3,120	3,220	3,120	3,160	+3.61%	146,600	-	+1.31%
05/14	（IR情報）15:30 業績連動型株式報酬制度の導入に関するお知らせ
05/14	（IR情報）15:30 2026年3月期決算短信〔日本基準〕(連結)
05/14	（IR情報）15:30 当社株券等の大規模買付け行為に関する対応策(買収防衛策)の非継続(廃止)および定款一部変更に関するお知らせ
05/14	（IR情報）15:30 剰余金の配当(増配)に関するお知らせ
05/14	3,020	3,050	3,015	3,050	+0.99%	39,000	-	-2.34%
05/13	3,025	3,055	3,010	3,020	-0.17%	55,200	-	-3.55%
05/12	3,035	3,040	3,010	3,025	+0.5%	46,800	-	-3.66%
05/11	2,994	3,025	2,990	3,010	0%	57,000	-	-4.47%

昭和産業（2004）のイベントチャート

2026/05/11～2026/10/02

イベント情報＆株価推移

開示資料

決算

株式

チャート