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	349	349	345	346	-0.57%	10,300	-	0%
10/01	343	348	343	348	+1.16%	4,600	-	+0.58%
09/30	344	346	343	344	0%	5,200	-	-0.58%
09/29	342	344	342	344	+0.58%	2,000	-	-0.58%
09/28	343	343	342	342	-0.87%	5,800	-	-1.16%
09/25	346	346	338	345	-0.29%	5,100	-	-0.58%
09/24	343	346	340	346	0%	16,600	-	-0.29%
09/18	344	348	344	346	+0.58%	4,900	-	-0.29%
09/17	344	346	343	344	0%	4,300	-	-0.86%
09/16	346	346	343	344	0%	6,700	-	-1.15%
09/15	343	346	340	344	+0.29%	9,200	-	-1.15%
09/14	341	343	338	343	-0.29%	8,400	-	-1.44%
09/11	344	344	340	344	-0.58%	6,900	-	-1.15%
09/10	348	348	346	346	-0.57%	4,800	-	-0.57%
09/09	351	352	348	348	-0.57%	2,600	-	+0.29%
09/08	351	352	347	350	-0.28%	10,200	-	+0.86%
09/07	353	353	349	351	-0.57%	13,600	-	+1.45%
09/04	349	358	344	353	+1.73%	19,800	-	+2.32%
09/03	349	356	346	347	-0.57%	6,400	-	+0.87%
09/02	346	350	345	349	+1.45%	15,400	-	+1.45%
09/01	348	350	342	344	-0.58%	14,000	-	+0.29%
08/31	348	350	346	346	-0.57%	4,300	-	+0.87%
08/28	349	350	345	348	-0.29%	4,100	-	+1.75%
08/27	348	352	345	349	+0.87%	12,900	-	+2.35%
08/26	343	349	342	346	+1.47%	16,600	-	+1.47%
08/25	338	343	338	341	+0.29%	8,700	-	+0.29%
08/24	345	348	340	340	-3.13%	233,100	-	0%
08/21	349	351	347	351	+0.29%	4,600	-	+3.54%
08/20	351	351	349	350	-1.41%	4,900	-	+3.24%
08/19	354	358	351	355	+0.85%	4,800	-	+5.03%
08/18	357	358	347	352	-0.56%	16,600	-	+4.14%
08/17	350	359	347	354	+1.72%	18,900	-	+5.04%
08/14	349	351	347	348	-0.29%	5,700	-	+3.57%
08/13	347	349	345	349	+1.16%	15,200	-	+4.18%
08/12	（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)
08/12	345	353	341	345	+1.17%	25,900	-	+2.99%
08/10	347	347	341	341	-1.16%	5,400	-	+2.1%
08/07	346	346	341	345	+0.88%	4,800	-	+3.29%
08/06	340	348	339	342	+0.88%	6,900	-	+2.7%
08/05	348	348	334	339	+1.19%	19,200	-	+2.11%
08/04	332	335	332	335	+0.9%	800	-	+1.21%
08/03	338	338	332	332	0%	4,200	-	+0.3%
07/31	333	336	332	332	0%	3,300	-	+0.61%
07/30	330	333	330	332	+1.22%	2,100	-	+0.61%
07/29	332	334	326	328	-1.2%	15,700	-	-0.3%
07/28	333	335	331	332	-0.3%	5,000	-	+0.91%
07/27	331	333	327	333	0%	4,400	-	+1.52%
07/24	327	333	327	333	+1.52%	3,100	-	+1.52%
07/23	330	335	328	328	-1.5%	5,600	-	+0.31%
07/22	330	335	329	333	+0.91%	4,500	-	+1.83%
07/21	331	336	328	330	-0.3%	5,600	-	+0.92%
07/17	336	337	330	331	-1.49%	9,800	-	+1.53%
07/16	336	336	326	336	0%	5,700	-	+3.07%
07/15	338	338	333	336	-0.3%	4,400	-	+3.38%
07/14	336	338	334	337	+0.6%	1,700	-	+4.01%
07/13	337	338	333	335	+0.9%	4,500	-	+3.72%
07/10	335	335	332	332	-0.9%	2,600	-	+3.11%
07/09	333	335	332	335	+0.6%	5,000	-	+4.04%
07/08	333	335	333	333	0%	900	-	+3.74%
07/07	331	333	331	333	+0.6%	1,000	-	+3.74%
07/06	328	333	328	331	+0.91%	5,600	-	+3.44%
07/03	325	330	325	328	0%	4,800	-	+2.5%
07/02	326	328	322	328	+1.55%	5,500	-	+2.18%
07/01	322	325	317	323	+0.62%	19,600	-	+0.62%
06/30	315	321	315	321	+1.26%	2,300	-	0%
06/29	（IR情報）16:00 公益財団法人財務会計基準機構への加入状況及び加入に関する考え方等に関するお知らせ
06/29	313	317	313	317	-0.63%	6,300	-	-1.55%
06/26	321	325	319	319	-0.62%	5,400	-	-0.93%
06/25	325	325	321	321	+0.63%	1,600	-	-0.62%
06/24	322	322	315	319	0%	4,900	-	-1.24%
06/23	325	325	319	319	-0.62%	5,900	-	-1.54%
06/22	319	324	319	321	+0.63%	52,400	-	-0.93%
06/19	320	328	319	319	-0.31%	5,200	-	-1.85%
06/18	325	329	320	320	-0.62%	6,800	-	-1.54%
06/17	321	325	320	322	+0.63%	5,600	-	-0.92%
06/16	320	320	318	320	0%	7,400	-	-1.84%
06/15	320	323	318	320	+1.59%	4,700	-	-2.44%
06/12	318	320	315	315	-0.94%	3,500	-	-4.55%
06/11	315	319	313	318	+0.95%	6,500	-	-4.22%
06/10	312	330	312	315	+0.96%	8,500	-	-5.69%
06/09	311	313	311	312	+0.32%	4,200	-	-7.42%
06/08	318	318	311	311	-3.12%	10,100	-	-8.53%
06/05	318	326	310	321	+0.63%	19,900	-	-6.14%
06/04	322	323	318	319	-0.62%	20,300	-	-7.27%
06/03	322	323	321	321	-0.31%	6,800	-	-7.23%
06/02	328	328	322	322	-1.83%	15,700	-	-7.47%
06/01	343	344	324	328	-4.09%	25,100	-	-6.29%
05/29	336	342	336	342	+1.79%	9,300	-	-2.84%
05/28	331	336	331	336	+0.6%	5,600	-	-4.82%
05/27	336	336	329	334	-0.6%	5,900	-	-5.92%
05/26	332	336	330	336	+1.2%	2,800	-	-5.62%
05/25	327	338	327	332	+1.84%	66,100	-	-7%
05/22	331	332	317	326	-1.51%	653,900	-	-9.19%
05/21	332	332	328	331	+0.3%	11,100	-	-8.31%
05/20	336	336	327	330	-1.49%	13,100	-	-9.09%
05/19	333	335	329	335	+0.6%	9,500	-	-8.47%
05/18	335	337	329	333	+1.22%	13,900	-	-9.51%
05/15	327	337	326	329	+0.92%	17,600	-	-11.32%
05/14	335	337	322	326	-2.1%	35,200	-	-12.6%
05/13	351	355	324	333	-8.52%	94,100	-	-11.44%
05/12	（IR情報）15:30 2026年3月期決算短信〔日本基準〕(連結)
05/12	（IR情報）15:30 業績予想と実績値との差異及び特別損失計上に関するお知らせ
05/12	（5%ルール）SMBC日興証券（0.85%）三井住友銀行（4.19%）
05/12	371	376	364	364	-2.41%	18,500	-	-3.7%
05/11	373	377	370	373	+1.63%	12,900	-	-1.58%

日和産業（2055）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