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
03/09	2,149	2,149	2,081	2,111	-3.25%	7,800	97億6617万	-4.26%
03/06	2,196	2,200	2,175	2,182	-0.64%	3,200	100億9464万	-1.13%
03/05	2,150	2,218	2,145	2,196	+2.28%	5,400	101億5941万	-0.5%
03/04	2,156	2,156	2,075	2,147	-1.96%	10,200	99億3272万	-2.67%
03/03	2,243	2,252	2,190	2,190	-1.84%	7,300	101億3165万	-0.73%
03/02	2,247	2,264	2,210	2,231	-1.54%	8,200	103億2133万	+1.18%
02/27	15:40 非上場の親会社等の決算に関するお知らせ
02/27	2,251	2,266	2,240	2,266	+0.94%	10,000	104億8325万	+2.86%
02/26	2,280	2,280	2,236	2,245	-0.4%	19,500	103億8610万	+2.14%
02/25	15:40 業績予想(連結)の修正及び配当予想の修正(増配)に関するお知らせ
02/25	2,231	2,277	2,231	2,254	+0.36%	3,100	104億2774万	+2.69%
02/24	2,225	2,246	2,225	2,246	+0.94%	1,600	103億9073万	+2.51%
02/20	2,250	2,250	2,225	2,225	-0.98%	2,000	102億9357万	+1.74%
02/19	2,242	2,247	2,225	2,247	+0.09%	3,100	103億9535万	+2.84%
02/18	2,250	2,277	2,245	2,245	+0.22%	2,400	103億8610万	+2.89%
02/17	2,201	2,240	2,186	2,240	+0.9%	2,000	103億6297万	+2.75%
02/16	2,263	2,293	2,186	2,220	-3.48%	16,500	102億7044万	+1.93%
02/13	15:40 2026年3月期第3四半期決算短信〔日本基準〕(連結)
02/13	2,300	2,449	2,300	2,300	+1.77%	8,500	106億4055万	+5.7%
02/12	2,218	2,260	2,218	2,260	+2.08%	8,900	104億5549万	+4.15%
02/10	2,174	2,225	2,174	2,214	+1.84%	5,800	102億4268万	+2.22%
02/09	2,161	2,174	2,160	2,174	+0.83%	2,800	100億5763万	+0.46%
02/06	2,155	2,164	2,153	2,156	+0.05%	2,500	99億7436万	-0.37%
02/05	2,156	2,164	2,155	2,155	-0.05%	1,400	99億6973万	-0.46%
02/04	2,158	2,164	2,156	2,156	-0.14%	1,500	99億7436万	-0.32%
02/03	2,159	2,160	2,154	2,159	+0.23%	2,300	99億8823万	-0.09%
02/02	2,153	2,167	2,153	2,154	-0.28%	2,300	99億6510万	-0.28%
01/30	2,160	2,169	2,155	2,160	0%	2,200	99億9286万	+0.09%
01/29	2,170	2,170	2,158	2,160	-0.18%	1,300	99億9286万	+0.19%
01/28	2,173	2,176	2,164	2,164	-0.37%	1,100	100億1137万	+0.42%
01/27	2,169	2,174	2,163	2,172	+0.42%	1,500	100億4838万	+0.93%
01/26	2,164	2,164	2,161	2,163	-0.05%	2,300	100億674万	+0.65%
01/23	2,165	2,171	2,158	2,164	-0.05%	1,200	100億1137万	+0.89%
01/22	2,178	2,179	2,164	2,165	+0.19%	3,500	100億1599万	+1.12%
01/21	2,157	2,165	2,156	2,161	0%	1,600	99億9749万	+1.22%
01/20	2,166	2,175	2,154	2,161	+0.14%	4,500	99億9749万	+1.55%
01/19	2,141	2,170	2,141	2,158	+0.51%	5,200	99億8361万	+1.74%
01/16	2,145	2,156	2,142	2,147	-1.38%	8,000	99億3272万	+1.56%
01/15	2,177	2,180	2,156	2,177	+0.28%	3,800	100億7151万	+3.27%
01/14	2,191	2,197	2,171	2,171	-0.87%	1,500	100億4375万	+3.33%
01/13	2,197	2,199	2,168	2,190	+0.46%	1,900	101億3165万	+4.58%
01/09	2,137	2,180	2,137	2,180	+0.51%	2,500	100億8539万	+4.51%
01/08	2,138	2,178	2,138	2,169	0%	3,600	100億3450万	+4.33%
01/07	2,158	2,180	2,146	2,169	+0.65%	2,000	100億3450万	+4.68%
01/06	2,163	2,164	2,155	2,155	-0.05%	2,000	99億6973万	+4.41%
01/05	2,198	2,198	2,156	2,156	-0.92%	4,700	99億7436万	+4.86%
2025
12/30	2,177	2,177	2,132	2,176	-0.05%	1,800	100億6688万	+6.3%
12/29	2,132	2,179	2,110	2,177	+3.32%	4,200	100億7151万	+6.82%
12/26	2,125	2,125	2,090	2,107	-0.52%	2,800	97億4767万	+3.9%
12/25	2,122	2,128	2,118	2,118	-0.05%	1,100	97億9856万	+4.8%
12/24	2,100	2,119	2,085	2,119	+0.71%	2,400	98億318万	+5.32%
12/23	2,109	2,117	2,061	2,104	-0.94%	6,400	97億3379万	+4.99%
12/22	2,131	2,132	2,124	2,124	-0.05%	4,400	98億2631万	+6.31%
12/19	2,125	2,125	2,120	2,125	+1%	2,300	98億3094万	+6.62%
12/18	2,098	2,130	2,098	2,104	+0.43%	5,300	97億3379万	+5.89%
12/17	2,087	2,095	2,061	2,095	+1.7%	5,800	96億9215万	+5.86%
12/16	2,050	2,090	2,050	2,060	+0.73%	4,700	95億3023万	+4.46%
12/15	2,017	2,045	2,017	2,045	+1.39%	3,700	94億6083万	+4.02%
12/12	2,005	2,028	2,005	2,017	+1.2%	3,700	93億3130万	+2.86%
12/11	1,986	1,993	1,983	1,993	+0.5%	1,600	92億2026万	+1.84%
12/10	1,997	1,999	1,980	1,983	-0.4%	1,600	91億7400万	+1.54%
12/09	1,998	1,998	1,986	1,991	-0.3%	1,800	92億1101万	+2.1%
12/08	1,992	1,997	1,975	1,997	+0.35%	3,500	92億3877万	+2.57%
12/05	2,000	2,000	1,987	1,990	-0.25%	2,000	92億639万	+2.42%
12/04	1,991	1,999	1,980	1,995	-0.35%	2,000	92億2952万	+2.84%
12/03	1,997	2,015	1,990	2,002	+0.25%	4,600	92億6190万	+3.25%
12/02	1,990	1,997	1,981	1,997	+0.35%	1,700	92億3877万	+3.1%
12/01	1,993	1,994	1,979	1,990	+0.96%	2,500	92億639万	+2.79%
11/28	1,959	1,972	1,959	1,971	+0.97%	2,300	91億1849万	+1.86%
11/27	1,949	1,952	1,933	1,952	+0.93%	800	90億3059万	+0.93%
11/26	1,924	1,959	1,924	1,934	-1.18%	4,500	89億4731万	+0.1%
11/25	1,929	1,957	1,916	1,957	+1.45%	3,400	90億5372万	+1.29%
11/21	1,935	1,938	1,919	1,929	-0.36%	2,200	89億2418万	-0.1%
11/20	1,898	1,936	1,898	1,936	+2%	2,700	89億5656万	+0.26%
11/19	1,912	1,915	1,883	1,898	-0.63%	4,600	87億8076万	-1.66%
11/18	1,949	1,949	1,898	1,910	-2.85%	6,600	88億3628万	-0.98%
11/17	1,978	2,000	1,966	1,966	-0.51%	2,000	90億9535万	+1.97%
11/14	2,000	2,005	1,976	1,976	-0.25%	12,400	91億4162万	+2.6%
11/13	15:40 第2四半期(中間期)業績予想(連結)と実績値との差異に関するお知らせ
11/13	15:40 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結)
11/13	15:40 経済産業省「DX認定事業者」認定取得のお知らせ
11/13	1,920	1,981	1,918	1,981	+3.18%	7,400	91億6475万	+2.96%
11/12	1,923	1,924	1,901	1,920	+0.37%	2,300	88億8254万	-0.05%
11/11	1,922	1,923	1,893	1,913	+0.16%	2,200	88億5016万	-0.36%
11/10	1,909	1,910	1,902	1,910	+0.05%	1,900	88億3628万	-0.52%
11/07	1,918	1,928	1,902	1,909	-0.47%	2,100	88億3165万	-0.42%
11/06	1,941	1,941	1,918	1,918	+0.89%	200	88億7329万	+0.21%
11/05	1,911	1,921	1,892	1,901	-0.52%	1,800	87億9464万	-0.68%
11/04	1,908	1,925	1,892	1,911	+0.42%	6,200	88億4091万	-0.26%
10/31	1,900	1,930	1,900	1,903	-0.21%	2,700	88億390万	-0.83%
10/30	1,901	1,930	1,901	1,907	-0.37%	2,000	88億2240万	-0.68%
10/29	1,979	1,979	1,907	1,914	-2.89%	4,900	88億5478万	-0.36%
10/28	1,973	1,977	1,903	1,971	+0.66%	3,400	91億1849万	+2.55%
10/27	1,963	1,975	1,938	1,958	-0.31%	5,100	90億5834万	+1.98%
10/24	1,957	1,971	1,957	1,964	-0.46%	3,600	90億8610万	+2.4%
10/23	1,950	1,979	1,940	1,973	+1.91%	3,100	91億2774万	+2.97%
10/22	1,914	1,940	1,914	1,936	+1.15%	5,600	89億5656万	+1.2%
10/21	1,927	1,936	1,896	1,914	-0.93%	4,600	88億5478万	+0.16%
10/20	1,934	1,949	1,932	1,932	+0.36%	5,300	89億3806万	+1.1%
10/17	1,913	1,925	1,907	1,925	+0.1%	2,200	89億567万	+0.84%
10/16	1,910	1,924	1,905	1,923	+0.63%	3,000	88億9642万	+0.84%
10/15	1,870	1,912	1,870	1,911	+2.19%	2,800	88億4091万	+0.26%
10/14	1,891	1,905	1,865	1,870	-1.84%	7,900	86億5123万	-1.89%
10/10	1,904	1,959	1,886	1,905	-0.31%	5,400	88億1315万	-0.16%
10/09	1,930	1,940	1,908	1,911	-0.57%	3,400	88億4091万	+0.31%
10/08	1,880	1,925	1,880	1,922	+1.26%	2,000	88億9180万	+1.05%

久世（2708）のIR情報・決算資料

2025/10/08～2026/03/09

IR情報＆株価推移

開示資料

決算

株式

チャート