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
06/23	875	875	855	855	-2.29%	11,700	76億1805万	+0.59%
06/22	865	880	859	875	+1.16%	19,200	77億9625万	+2.94%
06/19	852	868	852	865	+1.05%	22,800	77億715万	+2%
06/18	855	860	849	856	+0.82%	15,200	76億2696万	+0.82%
06/17	837	858	837	849	+1.68%	27,700	75億6459万	-0.24%
06/16	848	848	835	835	-1.65%	10,200	74億3985万	-2%
06/15	841	857	836	849	+1.56%	14,000	75億6459万	-0.59%
06/12	843	843	835	836	-0.48%	10,600	74億4876万	-2.45%
06/11	849	850	835	840	-1.18%	19,200	74億8440万	-2.33%
06/10	836	853	835	850	+1.55%	18,000	75億7350万	-1.51%
06/09	843	846	830	837	-0.24%	12,300	74億5767万	-3.13%
06/08	826	839	821	839	+0.12%	26,100	74億7549万	-3.01%
06/05	829	850	829	838	+0.36%	11,200	74億6658万	-3.34%
06/04	830	838	818	835	+0.24%	17,300	74億3985万	-3.8%
06/03	835	841	825	833	+0.48%	27,400	74億2203万	-4.36%
06/02	860	860	829	829	-4.38%	34,100	73億8639万	-5.26%
06/01	875	876	851	867	-0.8%	32,400	77億2497万	-1.25%
05/29	883	888	873	874	-0.34%	15,900	77億8734万	-0.57%
05/28	866	890	865	877	+1.5%	47,300	78億1407万	-0.45%
05/27	857	870	855	864	+0.47%	30,500	76億9824万	-2.04%
05/26	856	867	845	860	+1.18%	31,200	76億6260万	-2.71%
05/25	850	857	844	850	+0.95%	16,000	75億7350万	-4.06%
05/22	858	858	834	842	-1.29%	18,700	75億222万	-5.18%
05/21	854	859	844	853	+1.67%	18,700	76億23万	-4.37%
05/20	858	860	828	839	-1.06%	43,100	74億7549万	-6.36%
05/19	838	864	838	848	+1.92%	35,000	75億5568万	-5.78%
05/18	859	859	812	832	-7.96%	113,700	74億1312万	-7.96%
05/15	15:30 新中期経営計画の策定に関するお知らせ
05/15	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	15:30 2026年3月期決算補足説明資料
05/15	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	80億5464万	-0.44%
05/14	894	897	877	892	+1.02%	26,600	79億4772万	-1.87%
05/13	887	901	883	883	+0.23%	22,000	78億6753万	-2.86%
05/12	924	924	881	881	-4.65%	25,300	78億4971万	-3.19%
05/11	921	945	921	924	+0.33%	28,200	82億3284万	+1.32%
05/08	908	923	900	921	+1.1%	41,600	82億611万	+1.1%
05/07	872	919	870	911	+5.56%	54,900	81億1701万	0%
05/01	871	871	859	863	-0.8%	16,600	76億8933万	-5.58%
04/30	876	877	869	870	-1.02%	24,200	77億5170万	-5.33%
04/28	877	889	875	879	+0.23%	28,300	78億3189万	-4.87%
04/27	15:40 関係会社株式の減損処理による特別損失(個別決算)の計上に関するお知らせ
04/27	898	900	868	877	-3.09%	57,900	78億1407万	-5.5%
04/24	922	922	900	905	-1.42%	36,700	80億6355万	-2.79%
04/23	909	927	903	918	+0.99%	31,600	81億7938万	-1.82%
04/22	900	909	891	909	+0.44%	55,800	80億9919万	-3.19%
04/21	911	914	897	905	-0.66%	28,800	80億6355万	-3.93%
04/20	918	921	907	911	0%	24,000	81億1701万	-3.5%
04/17	905	912	898	911	+0.22%	29,200	81億1701万	-3.39%
04/16	918	919	903	909	-0.44%	45,800	80億9919万	-3.61%
04/15	901	917	901	913	+0.44%	39,800	81億3483万	-3.18%
04/14	933	936	907	909	-2.26%	59,200	80億9919万	-3.5%
04/13	15:30 役員の異動に関するお知らせ
04/13	941	943	923	930	-1.69%	32,700	82億8630万	-1.06%
04/10	959	967	941	946	-0.73%	35,500	84億2886万	+0.85%
04/09	947	959	940	953	+1.06%	38,400	84億9123万	+1.71%
04/08	941	944	928	943	+1.84%	41,600	84億213万	+1.07%
04/07	936	945	921	926	+0.22%	25,100	82億5066万	-0.64%
04/06	914	936	914	924	+1.76%	35,000	82億3284万	-0.86%
04/03	908	915	896	908	0%	29,300	80億9028万	-2.37%
04/02	933	937	904	908	-1.09%	44,400	80億9028万	-2.26%
04/01	924	924	900	918	+2.23%	54,800	81億7938万	-0.97%
03/31	922	925	898	898	-3.65%	64,900	80億118万	-2.92%
03/30	924	942	908	932	-5.09%	84,100	83億412万	+0.87%
03/27	975	1,001	971	982	-0.51%	125,700	87億4962万	+6.62%
03/26	1,007	1,017	981	987	-0.9%	66,600	87億9417万	+7.87%
03/25	979	996	972	996	+2.15%	47,700	88億7436万	+9.69%
03/24	985	991	954	975	+1.14%	51,600	86億8725万	+8.21%
03/23	967	988	947	964	-3.31%	101,700	85億8924万	+7.95%
03/19	1,004	1,020	995	997	-2.45%	74,500	88億8327万	+12.66%
03/18	1,004	1,023	988	1,022	+4.93%	161,400	91億602万	+16.67%
03/17	990	990	952	974	+0.52%	135,100	86億7834万	+12.6%
03/16	955	985	940	969	+9.24%	411,100	86億3379万	+13.2%
03/13	15:40 連結業績予想の修正ならびに配当予想の修正(増配)に関するお知らせ
03/13	885	892	875	887	-0.89%	22,000	79億317万	+4.72%
03/12	918	919	885	895	-2.08%	33,800	79億7445万	+6.29%
03/11	897	920	882	914	+2.93%	36,800	81億4374万	+9.2%
03/10	871	905	871	888	+2.78%	22,400	79億1208万	+6.99%
03/09	862	864	827	864	-2.81%	59,500	76億9824万	+4.73%
03/06	895	895	874	889	-1.22%	13,000	79億2099万	+8.28%
03/05	891	910	887	900	+3.93%	18,600	80億1900万	+10.43%
03/04	899	899	851	866	-5.46%	58,700	77億1606万	+6.91%
03/03	921	926	906	916	-1.82%	40,900	81億6156万	+13.65%
03/02	920	935	902	933	+6.63%	88,200	83億1303万	+16.63%
02/27	863	879	863	875	+1.27%	17,400	77億9625万	+10.2%
02/26	869	869	850	864	-0.58%	20,400	76億9824万	+9.51%
02/25	876	882	867	869	-1.14%	17,500	77億4279万	+10.7%
02/24	854	882	841	879	+2.33%	37,500	78億3189万	+12.69%
02/20	869	869	837	859	-1.15%	21,500	76億5369万	+10.98%
02/19	813	869	813	869	+6.89%	65,200	77億4279万	+12.86%
02/18	811	815	800	813	-0.73%	27,600	72億4383万	+6.41%
02/17	820	820	787	819	-0.24%	45,400	72億9729万	+7.62%
02/16	800	833	786	821	+5.94%	145,700	73億1511万	+8.45%
02/13	15:30 2026年3月期第3四半期決算短信〔日本基準〕(連結)
02/13	780	780	762	775	+0.39%	53,100	69億525万	+2.79%
02/12	760	777	760	772	+2.12%	25,200	68億7852万	+2.52%
02/10	757	765	753	756	+0.27%	24,900	67億3596万	+0.67%
02/09	766	774	750	754	+0.27%	27,300	67億1814万	+0.53%
02/06	755	757	744	752	-0.13%	19,000	67億32万	+0.4%
02/05	760	761	753	753	-1.31%	10,700	67億923万	+0.53%
02/04	755	763	755	763	+0.79%	17,300	67億9833万	+1.73%
02/03	755	762	755	757	+0.4%	11,800	67億4487万	+0.8%
02/02	765	768	754	754	-1.05%	24,600	67億1814万	+0.13%
01/30	746	762	746	762	+1.2%	32,500	67億8942万	+0.93%
01/29	755	756	748	753	0%	28,500	67億923万	-0.4%
01/28	758	760	751	753	-0.92%	15,600	67億923万	-0.66%
01/27	768	768	751	760	-1.04%	35,800	67億7160万	+0.13%
01/26	773	773	766	768	-0.65%	17,400	68億4288万	+1.05%

林兼産業（2286）のIR情報・決算資料

2026/01/26～2026/06/23

IR情報＆株価推移

開示資料

決算

株式

チャート