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
09/30	4,405	4,410	4,345	4,390	-0.45%	41,800	-	-4.42%
09/29	4,490	4,490	4,410	4,410	-2.43%	40,700	-	-4.11%
09/28	4,515	4,545	4,500	4,520	-0.11%	31,500	-	-1.91%
09/25	4,535	4,545	4,490	4,525	+0.44%	32,600	-	-1.89%
09/24	4,530	4,555	4,460	4,505	-1.21%	48,900	-	-2.38%
09/24	（空売り報告）Citigroup Global Markets Limited 87,860株（0.6%）+0.1%
09/18	4,555	4,590	4,530	4,560	-0.22%	39,500	-	-1.21%
09/17	4,590	4,680	4,565	4,570	-0.54%	20,900	-	-1%
09/16	4,640	4,675	4,595	4,595	-1.08%	26,200	-	-0.35%
09/15	4,740	4,755	4,635	4,645	-1.17%	37,400	-	+0.91%
09/14	4,525	4,700	4,520	4,700	+3.07%	67,300	-	+2.35%
09/14	（空売り報告）Barclays Capital Securities Ltd 98,940株（0.68%）-0.02%
09/14	（空売り報告）GOLDMAN SACHS INTERNATIONAL 128,338株（0.88%）-0.02%
09/11	4,665	4,670	4,540	4,560	-2.36%	55,100	-	-0.46%
09/11	（空売り報告）Barclays Capital Securities Ltd 101,840株（0.7%）+0.03%
09/11	（空売り報告）GOLDMAN SACHS INTERNATIONAL 130,738株（0.9%）+0.01%
09/10	4,680	4,700	4,630	4,670	-0.21%	43,600	-	+2.17%
09/10	（空売り報告）GOLDMAN SACHS INTERNATIONAL 130,138株（0.89%）-0.01%
09/09	4,770	4,770	4,665	4,680	-2.9%	52,100	-	+2.72%
09/09	（空売り報告）Citigroup Global Markets Limited 73,960株（0.5%）再IN
09/09	（空売り報告）Barclays Capital Securities Ltd 97,340株（0.67%）新規
09/08	4,645	4,850	4,640	4,820	+3.88%	108,100	-	+6.07%
09/07	4,675	4,705	4,625	4,640	-1.17%	47,000	-	+2.41%
09/04	4,600	4,745	4,560	4,695	+2.51%	83,000	-	+3.76%
09/03	4,525	4,625	4,495	4,580	-0.11%	46,200	-	+1.15%
09/02	4,555	4,585	4,520	4,585	+0.88%	38,000	-	+1.06%
09/01	4,615	4,675	4,545	4,545	-1.94%	37,700	-	+0.13%
09/01	（空売り報告）GOLDMAN SACHS INTERNATIONAL 131,038株（0.9%）+0.09%
08/31	4,635	4,665	4,600	4,635	+0.11%	30,300	-	+2.14%
08/28	4,565	4,630	4,540	4,630	+1.54%	26,700	-	+2.21%
08/27	4,575	4,645	4,540	4,560	-1.08%	28,100	-	+0.8%
08/26	4,645	4,675	4,595	4,610	-0.11%	40,600	-	+1.92%
08/25	4,620	4,675	4,590	4,615	+0.76%	29,500	-	+2.08%
08/24	4,545	4,625	4,520	4,580	+0.77%	33,800	-	+1.31%
08/21	4,600	4,615	4,530	4,545	-1.62%	38,000	-	+0.62%
08/20	4,640	4,680	4,570	4,620	-0.22%	46,100	-	+2.33%
08/20	（空売り報告）GOLDMAN SACHS INTERNATIONAL 118,038株（0.81%）+0.11%
08/19	4,655	4,675	4,575	4,630	+0.54%	56,200	-	+2.64%
08/18	4,500	4,635	4,500	4,605	+1.54%	47,100	-	+2.17%
08/18	（空売り報告）Citigroup Global Markets Limited 70,360株（0.48%）-0.1%義務消失
08/17	4,535	4,570	4,475	4,535	-0.11%	58,700	-	+0.82%
08/14	4,465	4,555	4,440	4,540	+1.68%	47,800	-	+1.02%
08/13	4,375	4,485	4,340	4,465	+1.59%	39,400	-	-0.56%
08/13	（空売り報告）Citigroup Global Markets Limited 84,760株（0.58%）-0.02%
08/12	4,355	4,415	4,320	4,395	+0.57%	38,400	-	-2.14%
08/10	4,430	4,450	4,365	4,370	-0.91%	38,600	-	-2.85%
08/10	（空売り報告）Citigroup Global Markets Limited 87,060株（0.6%）+0.09%
08/10	（空売り報告）GOLDMAN SACHS INTERNATIONAL 102,438株（0.7%）+0.02%
08/07	4,305	4,430	4,290	4,410	+2.44%	55,200	-	-1.91%
08/06	4,320	4,410	4,255	4,305	+0.23%	54,100	-	-4.18%
08/05	4,395	4,405	4,275	4,295	-2.39%	53,000	-	-4.3%
08/04	4,500	4,500	4,400	4,400	-2%	47,700	-	-1.92%
08/03	4,510	4,530	4,440	4,490	-0.11%	62,100	-	+0.25%
07/31	4,650	4,665	4,485	4,495	-5.57%	115,000	-	+0.76%
07/31	（空売り報告）Citigroup Global Markets Limited 74,460株（0.51%）再IN
07/30	4,800	4,800	4,640	4,760	-0.83%	80,300	-	+7.16%
07/30	（空売り報告）GOLDMAN SACHS INTERNATIONAL 99,338株（0.68%）-0.1%
07/29	4,680	4,925	4,595	4,800	+3.23%	112,800	-	+8.7%
07/28	4,575	4,660	4,540	4,650	+3.22%	65,900	-	+5.92%
07/28	（空売り報告）GOLDMAN SACHS INTERNATIONAL 114,338株（0.78%）-0.06%
07/27	4,500	4,530	4,465	4,505	+1.24%	26,400	-	+3.16%
07/24	4,440	4,490	4,410	4,450	-0.56%	33,300	-	+2.16%
07/23	4,550	4,550	4,385	4,475	-1.32%	50,400	-	+2.97%
07/22	4,415	4,570	4,375	4,535	-0.44%	50,000	-	+4.49%
07/21	4,610	4,800	4,555	4,555	-1.19%	79,800	-	+5.17%
07/21	（空売り報告）GOLDMAN SACHS INTERNATIONAL 122,971株（0.84%）+0.11%
07/17	4,545	4,735	4,480	4,610	+3.02%	93,100	-	+6.69%
07/16	4,450	4,570	4,435	4,475	-0.67%	31,400	-	+3.8%
07/15	4,525	4,565	4,440	4,505	-0.44%	43,500	-	+4.57%
07/15	（空売り報告）GOLDMAN SACHS INTERNATIONAL 107,171株（0.73%）+0.05%
07/14	4,570	4,620	4,520	4,525	+0.11%	56,700	-	+5.04%
07/14	（空売り報告）GOLDMAN SACHS INTERNATIONAL 99,571株（0.68%）+0.18%
07/13	4,460	4,550	4,420	4,520	+2.96%	58,700	-	+5.07%
07/10	4,500	4,510	4,305	4,390	-0.9%	114,400	-	+2.26%
07/10	（空売り報告）GOLDMAN SACHS INTERNATIONAL 73,372株（0.5%）再IN
07/09	（IR情報）15:30 剰余金の配当(増配)に関するお知らせ
07/09	（IR情報）15:30 2026年5月期決算短信〔日本基準〕(連結)
07/09	4,395	4,465	4,340	4,430	-0.11%	45,200	-	+3.26%
07/08	4,480	4,495	4,400	4,435	-1.55%	44,500	-	+3.62%
07/07	4,525	4,565	4,470	4,505	-1.1%	46,100	-	+5.5%
07/06	4,365	4,555	4,330	4,555	+5.44%	82,900	-	+7.08%
07/06	（空売り報告）GOLDMAN SACHS INTERNATIONAL 63,372株（0.43%）-0.11%義務消失
07/03	4,400	4,435	4,315	4,320	-0.46%	50,400	-	+2.03%
07/02	4,250	4,380	4,250	4,340	+3.83%	55,500	-	+2.55%
07/01	4,230	4,230	4,110	4,180	-1.76%	44,700	-	-1.14%
06/30	4,250	4,290	4,215	4,255	+0.95%	74,700	-	+0.57%
06/30	（空売り報告）GOLDMAN SACHS INTERNATIONAL 79,072株（0.54%）-0.16%
06/29	4,050	4,225	4,050	4,215	+4.46%	85,000	-	-0.35%
06/26	4,035	4,065	3,965	4,035	+0.25%	68,400	-	-4.66%
06/25	4,105	4,145	4,025	4,025	-2.19%	42,200	-	-5.12%
06/24	4,145	4,160	4,095	4,115	-0.72%	37,700	-	-3.22%
06/23	4,085	4,165	4,050	4,145	+1.47%	41,900	-	-2.65%
06/22	4,185	4,215	4,075	4,085	-2.97%	49,900	-	-4.29%
06/19	4,175	4,235	4,145	4,210	+0.12%	64,000	-	-1.57%
06/18	4,280	4,310	4,180	4,205	-2.89%	60,700	-	-1.89%
06/17	4,305	4,360	4,275	4,330	+0.58%	28,600	-	+0.74%
06/16	4,270	4,355	4,205	4,305	+0.12%	79,500	-	+0.14%
06/16	（空売り報告）GOLDMAN SACHS INTERNATIONAL 102,672株（0.7%）+0.04%
06/15	4,380	4,380	4,295	4,300	-1.83%	40,400	-	-0.14%
06/12	4,335	4,415	4,235	4,380	-0.11%	74,700	-	+1.48%
06/11	4,480	4,500	4,360	4,385	-2.77%	99,000	-	+1.48%
06/10	4,385	4,525	4,385	4,510	+2.85%	75,400	-	+4.23%
06/09	4,290	4,430	4,235	4,385	+2.21%	88,800	-	+0.99%
06/08	4,350	4,440	4,255	4,290	-0.58%	81,600	-	-1.58%
06/05	4,200	4,365	4,170	4,315	+3.48%	92,000	-	-1.62%
06/04	4,165	4,290	4,145	4,170	-0.36%	82,000	-	-5.33%
06/03	4,115	4,210	4,110	4,185	+1.7%	93,600	-	-5.51%
06/02	4,025	4,140	3,990	4,115	+1.35%	114,200	-	-7.49%
06/02	（空売り報告）GOLDMAN SACHS INTERNATIONAL 96,072株（0.66%）+0.08%
06/01	4,260	4,260	3,980	4,060	-4.69%	209,100	-	-9.21%
06/01	（空売り報告）GOLDMAN SACHS INTERNATIONAL 85,372株（0.58%）-0.05%
05/29	4,260	4,335	4,235	4,260	+0.59%	337,200	-	-5.4%
05/29	（空売り報告）Citigroup Global Markets Limited 46,612株（0.32%）-0.56%義務消失
05/29	（空売り報告）GOLDMAN SACHS INTERNATIONAL 92,072株（0.63%）-0.27%
05/28	4,240	4,270	4,215	4,235	-0.35%	184,300	-	-6.41%
05/27	4,250	4,270	4,230	4,250	0%	267,200	-	-6.55%
05/27	（空売り報告）Citigroup Global Markets Limited 128,312株（0.88%）-0.08%
05/27	（空売り報告）GOLDMAN SACHS INTERNATIONAL 131,129株（0.9%）+0.05%
05/26	4,310	4,310	4,250	4,250	-0.12%	91,300	-	-6.88%
05/26	（空売り報告）大和証券 72,137株（0.49%）-0.03%義務消失
05/25	4,305	4,305	4,255	4,255	-0.93%	56,100	-	-6.95%
05/22	4,265	4,350	4,250	4,295	+0.7%	67,900	-	-6.2%
05/21	4,255	4,290	4,255	4,265	-0.12%	42,200	-	-6.98%
05/20	4,420	4,420	4,265	4,270	-2.51%	72,500	-	-7.42%
05/19	4,385	4,425	4,375	4,380	+1.39%	104,900	-	-5.62%
05/19	（空売り報告）大和証券 76,637株（0.52%）新規
05/18	4,470	4,470	4,315	4,320	-2.59%	79,600	-	-7.53%
05/18	（空売り報告）Citigroup Global Markets Limited 139,812株（0.96%）-0.1%
05/18	（空売り報告）GOLDMAN SACHS INTERNATIONAL 124,489株（0.85%）+0.14%
05/15	4,510	4,510	4,420	4,435	-1.44%	64,900	-	-5.72%
05/14	4,385	4,535	4,375	4,500	+2.97%	105,300	-	-4.88%
05/14	（空売り報告）GOLDMAN SACHS INTERNATIONAL 103,989株（0.71%）-0.1%
05/13	4,455	4,465	4,370	4,370	-2.13%	105,400	-	-8.02%
05/12	4,560	4,565	4,465	4,465	-1.98%	60,900	-	-6.49%
05/11	4,550	4,635	4,535	4,555	+1.11%	72,800	-	-5.03%
05/11	（空売り報告）Citigroup Global Markets Limited 155,012株（1.06%）-0.06%
05/11	（空売り報告）GOLDMAN SACHS INTERNATIONAL 117,889株（0.81%）+0.14%
05/08	4,525	4,565	4,480	4,505	-0.55%	141,000	-	-6.3%
05/07	4,750	4,820	4,510	4,530	-7.36%	239,200	-	-6.02%
05/07	（空売り報告）GOLDMAN SACHS INTERNATIONAL 98,089株（0.67%）-0.23%
05/01	（空売り報告）GOLDMAN SACHS INTERNATIONAL 130,595株（0.9%）+0.09%

大黒天物産（2791）のイベントチャート

2026/05/07～2026/09/30

イベント情報＆株価推移

開示資料

決算

株式

チャート