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	892	898	891	892	-0.56%	17,700	-	-1.55%
10/01	896	902	896	897	-0.66%	7,000	-	-1.21%
09/30	893	903	890	903	+0.56%	12,400	-	-0.77%
09/29	898	899	889	898	0%	25,200	-	-1.32%
09/28	903	903	890	898	0%	19,900	-	-1.54%
09/25	900	904	897	898	-0.44%	5,000	-	-1.43%
09/24	910	910	901	902	-0.44%	9,300	-	-0.99%
09/18	905	907	900	906	-0.11%	12,900	-	-0.44%
09/17	900	908	900	907	+0.44%	13,200	-	-0.22%
09/16	911	911	902	903	-0.11%	37,900	-	-0.44%
09/15	896	918	896	904	+1.57%	18,000	-	-0.22%
09/14	890	900	887	890	0%	22,500	-	-1.44%
09/11	888	890	881	890	-0.45%	7,500	-	-1.55%
09/10	890	894	884	894	+0.45%	11,200	-	-1.22%
09/09	902	902	890	890	-1.33%	26,300	-	-1.66%
09/08	908	910	902	902	-0.88%	13,900	-	-0.44%
09/07	920	921	910	910	-1.41%	10,400	-	+0.44%
09/04	911	924	911	923	+1.32%	6,300	-	+1.88%
09/03	918	918	908	911	-0.76%	17,200	-	+0.55%
09/02	935	935	915	918	-1.5%	20,800	-	+1.44%
09/01	940	940	922	932	-1.17%	32,300	-	+2.98%
08/31	920	950	917	943	+2.84%	41,300	-	+4.31%
08/28	915	920	913	917	+0.11%	7,100	-	+1.66%
08/27	915	922	908	916	+0.11%	25,500	-	+1.55%
08/26	930	934	913	915	-1.61%	41,600	-	+1.55%
08/25	934	936	914	930	-1.69%	97,400	-	+3.45%
08/24	（5%ルール）（0%）（0%）（0%）（0%）（0%）
08/24	（5%ルール）Umios（0.04%）
08/24	964	1,027	932	946	+2.94%	447,700	-	+5.46%
08/21	（5%ルール）Umios（6.35%）
08/21	916	932	909	919	-0.54%	19,100	-	+2.8%
08/20	900	928	899	924	+3.59%	51,300	-	+3.47%
08/19	888	892	876	892	+0.68%	52,700	-	+0.11%
08/18	894	898	886	886	-0.11%	8,600	-	-0.45%
08/17	876	897	876	887	+1.84%	22,200	-	-0.34%
08/14	856	877	856	871	+1.28%	17,400	-	-2.02%
08/13	866	870	855	860	-0.92%	19,700	-	-3.37%
08/12	850	868	847	868	+2.24%	24,400	-	-2.58%
08/10	836	860	836	849	-6.81%	113,700	-	-4.82%
08/07	（IR情報）15:30 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ
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	905	911	902	911	+0.66%	2,900	-	+1.9%
08/06	902	911	901	905	+0.44%	6,500	-	+1.34%
08/05	902	915	899	901	-0.11%	16,800	-	+1.01%
08/04	916	916	900	902	-1.31%	7,400	-	+1.23%
08/03	919	919	899	914	+0.22%	10,300	-	+2.81%
07/31	915	922	907	912	-0.11%	11,600	-	+2.7%
07/30	（5%ルール）キャピタル・マネジメント（6.09%）
07/30	900	913	899	913	+1.44%	6,700	-	+2.93%
07/29	901	907	894	900	0%	16,200	-	+1.81%
07/28	910	910	899	900	-1.42%	6,500	-	+1.93%
07/27	906	920	900	913	+1%	18,000	-	+3.51%
07/24	900	904	897	904	+0.22%	11,900	-	+2.73%
07/23	892	904	890	902	+1.46%	22,500	-	+2.73%
07/22	882	891	878	889	+1.25%	10,400	-	+1.48%
07/21	878	887	878	878	+0.8%	10,000	-	+0.57%
07/17	880	889	858	871	-2.13%	40,200	-	-0.11%
07/16	880	892	880	890	+1.37%	10,400	-	+2.18%
07/15	888	888	878	878	-0.45%	14,900	-	+1.04%
07/14	872	885	872	882	+1.15%	16,300	-	+1.61%
07/13	（IR情報）15:30 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ
07/13	890	890	868	872	-0.46%	14,700	-	+0.69%
07/10	870	884	870	876	+0.81%	9,800	-	+1.27%
07/09	882	882	863	869	-2.14%	19,400	-	+0.7%
07/08	890	897	886	888	-0.22%	12,500	-	+3.02%
07/07	903	909	890	890	-0.56%	5,700	-	+3.49%
07/06	898	905	890	895	+0.34%	8,700	-	+4.43%
07/03	890	900	888	892	+0.79%	15,000	-	+4.21%
07/02	873	895	873	885	+1.37%	10,800	-	+3.51%
07/01	883	883	873	873	-0.23%	4,700	-	+2.11%
06/30	887	887	871	875	+0.11%	21,400	-	+2.34%
06/29	885	887	870	874	-0.57%	14,000	-	+2.34%
06/26	879	883	867	879	+0.11%	10,400	-	+3.05%
06/25	871	881	858	878	+2.57%	17,800	-	+3.05%
06/24	852	875	852	856	+0.12%	17,600	-	+0.59%
06/23	875	875	855	855	-2.29%	11,700	-	+0.59%
06/22	865	880	859	875	+1.16%	19,200	-	+2.94%
06/19	852	868	852	865	+1.05%	22,800	-	+2%
06/18	855	860	849	856	+0.82%	15,200	-	+0.82%
06/17	837	858	837	849	+1.68%	27,700	-	-0.24%
06/16	848	848	835	835	-1.65%	10,200	-	-2%
06/15	841	857	836	849	+1.56%	14,000	-	-0.59%
06/12	843	843	835	836	-0.48%	10,600	-	-2.45%
06/11	849	850	835	840	-1.18%	19,200	-	-2.33%
06/10	836	853	835	850	+1.55%	18,000	-	-1.51%
06/09	843	846	830	837	-0.24%	12,300	-	-3.13%
06/08	826	839	821	839	+0.12%	26,100	-	-3.01%
06/05	829	850	829	838	+0.36%	11,200	-	-3.34%
06/04	830	838	818	835	+0.24%	17,300	-	-3.8%
06/03	835	841	825	833	+0.48%	27,400	-	-4.36%
06/02	860	860	829	829	-4.38%	34,100	-	-5.26%
06/01	875	876	851	867	-0.8%	32,400	-	-1.25%
05/29	883	888	873	874	-0.34%	15,900	-	-0.57%
05/28	866	890	865	877	+1.5%	47,300	-	-0.45%
05/27	857	870	855	864	+0.47%	30,500	-	-2.04%
05/26	856	867	845	860	+1.18%	31,200	-	-2.71%
05/25	850	857	844	850	+0.95%	16,000	-	-4.06%
05/22	858	858	834	842	-1.29%	18,700	-	-5.18%
05/21	854	859	844	853	+1.67%	18,700	-	-4.37%
05/20	858	860	828	839	-1.06%	43,100	-	-6.36%
05/19	838	864	838	848	+1.92%	35,000	-	-5.78%
05/18	859	859	812	832	-7.96%	113,700	-	-7.96%
05/15	（IR情報）15:30 新中期経営計画の策定に関するお知らせ
05/15	（IR情報）15:30 個別業績の前期実績との差異に関するお知らせ
05/15	（IR情報）15:30 2026年3月期決算補足説明資料
05/15	（IR情報）15:30 2026年3月期決算短信〔日本基準〕(連結)
05/15	885	904	884	904	+1.35%	28,600	-	-0.44%
05/14	894	897	877	892	+1.02%	26,600	-	-1.87%
05/13	887	901	883	883	+0.23%	22,000	-	-2.86%
05/12	924	924	881	881	-4.65%	25,300	-	-3.19%
05/11	921	945	921	924	+0.33%	28,200	-	+1.32%

林兼産業（2286）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