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	2,684	2,684	2,628	2,633	-1.9%	127,800	-	-4.32%
10/01	2,691	2,691	2,673	2,684	-0.67%	88,900	-	-2.79%
09/30	2,685	2,717	2,661	2,702	+0.63%	116,800	-	-2.42%
09/29	2,707	2,718	2,676	2,685	-1.83%	98,200	-	-3.28%
09/28	2,720	2,743	2,720	2,735	+0.59%	70,400	-	-1.69%
09/25	2,712	2,725	2,704	2,719	+0.63%	65,300	-	-2.33%
09/24	2,712	2,719	2,696	2,702	-0.55%	102,100	-	-3.05%
09/18	2,767	2,767	2,717	2,717	-1.77%	61,900	-	-2.65%
09/17	2,748	2,780	2,748	2,766	+0.77%	41,200	-	-1.07%
09/16	2,749	2,778	2,745	2,745	-0.47%	47,100	-	-1.93%
09/15	2,757	2,768	2,741	2,758	+0.51%	55,300	-	-1.54%
09/14	2,734	2,748	2,724	2,744	+0.92%	57,600	-	-2.07%
09/11	2,715	2,735	2,699	2,719	-0.8%	103,600	-	-3%
09/10	2,730	2,749	2,711	2,741	+0.15%	73,700	-	-2.25%
09/09	2,736	2,753	2,718	2,737	-0.69%	68,600	-	-2.35%
09/08	2,739	2,763	2,724	2,756	+0.44%	73,000	-	-1.64%
09/07	2,770	2,773	2,741	2,744	-1.61%	59,000	-	-2%
09/04	2,766	2,789	2,750	2,789	+0.4%	61,600	-	-0.46%
09/03	2,780	2,803	2,772	2,778	-0.07%	66,200	-	-0.93%
09/02	2,813	2,813	2,772	2,780	-0.82%	96,600	-	-1%
09/01	2,794	2,839	2,782	2,803	-0.04%	136,300	-	-0.25%
08/31	2,800	2,824	2,775	2,804	-0.14%	113,200	-	-0.25%
08/28	2,792	2,816	2,774	2,808	-2.4%	204,000	-	-0.07%
08/27	2,871	2,889	2,855	2,877	+0.45%	215,500	-	+2.42%
08/26	2,864	2,879	2,855	2,864	-0.42%	94,600	-	+2.18%
08/25	2,875	2,894	2,864	2,876	+0.14%	112,200	-	+2.86%
08/24	15:30 組織変更および役員等の異動に関するお知らせ
08/24	2,880	2,896	2,862	2,872	+0.03%	81,400	-	+3.01%
08/21	2,829	2,871	2,829	2,871	+1.09%	110,400	-	+3.31%
08/20	2,806	2,840	2,805	2,840	+1.39%	81,000	-	+2.49%
08/19	2,800	2,809	2,782	2,801	+0.21%	108,600	-	+1.38%
08/18	2,799	2,815	2,781	2,795	-0.21%	104,400	-	+1.42%
08/17	2,830	2,830	2,796	2,801	-1.2%	122,500	-	+1.89%
08/14	2,830	2,847	2,814	2,835	+0.07%	142,900	-	+3.39%
08/13	2,798	2,836	2,790	2,833	+1.4%	92,600	-	+3.62%
08/12	2,795	2,800	2,765	2,794	+0.32%	88,700	-	+2.42%
08/10	2,778	2,810	2,764	2,785	+0.58%	116,200	-	+2.2%
08/07	2,749	2,786	2,741	2,769	+0.73%	77,600	-	+1.8%
08/06	2,730	2,763	2,723	2,749	+1.29%	89,400	-	+1.29%
08/05	2,712	2,725	2,699	2,714	+0.04%	89,900	-	+0.22%
08/04	2,711	2,725	2,701	2,713	+0.07%	119,700	-	+0.33%
08/03	2,803	2,803	2,711	2,711	-2.66%	158,000	-	+0.33%
07/31	2,835	2,839	2,783	2,785	-2.11%	103,800	-	+3.26%
07/30	2,857	2,864	2,816	2,845	-0.91%	113,500	-	+5.8%
07/29	2,848	2,871	2,825	2,871	+1.34%	112,000	-	+7.25%
07/28	2,850	2,858	2,817	2,833	-0.07%	93,000	-	+6.34%
07/27	2,803	2,841	2,800	2,835	+1.94%	137,200	-	+6.9%
07/24	2,765	2,788	2,741	2,781	+0.54%	102,900	-	+5.26%
07/23	2,744	2,780	2,728	2,766	+0.77%	145,800	-	+5.05%
07/22	2,700	2,746	2,694	2,745	+1.97%	138,800	-	+4.57%
07/21	2,690	2,720	2,676	2,692	+1.24%	127,600	-	+2.83%
07/17	2,675	2,693	2,618	2,659	-0.15%	100,500	-	+1.72%
07/16	2,658	2,681	2,648	2,663	+0.19%	80,400	-	+1.99%
07/15	2,645	2,675	2,636	2,658	+0.61%	88,700	-	+1.92%
07/14	2,640	2,661	2,628	2,642	+0.84%	94,300	-	+1.42%
07/13	2,650	2,663	2,619	2,620	-0.42%	114,600	-	+0.65%
07/10	2,625	2,646	2,606	2,631	+0.5%	109,800	-	+1.15%
07/09	2,636	2,637	2,591	2,618	-0.76%	152,900	-	+0.73%
07/08	2,580	2,670	2,562	2,638	-1.9%	292,400	-	+1.62%
07/07	15:30 2027年2月期第1四半期決算補足資料
07/07	15:30 2027年2月期第1四半期決算短信〔日本基準〕(連結)
07/07	2,711	2,720	2,685	2,689	-0.88%	100,300	-	+3.62%
07/06	2,686	2,723	2,680	2,713	+1.8%	153,300	-	+4.75%
07/03	2,650	2,672	2,647	2,665	+1.95%	67,800	-	+3.05%
07/02	2,592	2,648	2,592	2,614	+0.89%	65,200	-	+1.08%
07/01	2,614	2,614	2,579	2,591	-1.63%	103,400	-	+0.19%
06/30	2,650	2,669	2,612	2,634	-0.34%	82,200	-	+1.82%
06/29	2,625	2,648	2,611	2,643	+1.46%	59,700	-	+2.16%
06/26	2,581	2,605	2,568	2,605	+1.68%	46,700	-	+0.73%
06/25	2,572	2,575	2,550	2,562	+0.39%	40,600	-	-1%
06/24	2,550	2,569	2,550	2,552	+0.28%	42,800	-	-1.54%
06/23	2,543	2,554	2,534	2,545	-0.24%	56,600	-	-2%
06/22	2,554	2,566	2,537	2,551	-0.51%	73,800	-	-2.07%
06/19	2,569	2,576	2,547	2,564	-0.08%	42,900	-	-1.76%
06/18	2,560	2,579	2,549	2,566	+0.16%	37,200	-	-1.91%
06/17	2,561	2,592	2,561	2,562	-0.27%	44,800	-	-2.29%
06/16	2,584	2,587	2,558	2,569	-1.04%	42,800	-	-2.25%
06/15	2,603	2,611	2,588	2,596	+0.54%	56,600	-	-1.41%
06/12	2,592	2,595	2,557	2,582	+0.16%	63,000	-	-2.2%
06/11	2,573	2,581	2,549	2,578	-0.31%	61,700	-	-2.61%
06/10	2,592	2,614	2,575	2,586	-0.19%	55,400	-	-2.6%
06/09	2,599	2,617	2,586	2,591	+0.23%	68,200	-	-2.63%
06/08	2,552	2,608	2,550	2,585	+0.27%	75,900	-	-3.11%
06/05	2,555	2,601	2,551	2,578	+1.38%	62,700	-	-3.73%
06/04	2,577	2,584	2,540	2,543	-2.19%	70,800	-	-5.36%
06/03	2,574	2,601	2,549	2,600	+1.01%	69,200	-	-3.67%
06/02	2,597	2,597	2,560	2,574	-1.61%	103,700	-	-4.98%
06/01	2,658	2,658	2,598	2,616	-1.62%	88,800	-	-3.86%
05/29	2,630	2,683	2,616	2,659	+1.41%	60,600	-	-2.6%
05/28	2,609	2,635	2,600	2,622	+0.15%	62,300	-	-4.17%
05/27	15:30 資本コストや株価を意識した経営の実現に向けた対応について(アップデート)
05/27	15:30 札幌工場で発生した火災に関するお知らせ(第3報)
05/27	2,621	2,625	2,595	2,618	-0.19%	94,700	-	-4.59%
05/26	2,618	2,643	2,607	2,623	-0.08%	57,400	-	-4.69%
05/25	2,664	2,664	2,601	2,625	-0.79%	133,100	-	-4.89%
05/22	2,664	2,668	2,641	2,646	-0.53%	88,300	-	-4.37%
05/21	2,688	2,698	2,655	2,660	-0.89%	102,200	-	-4.08%
05/20	2,729	2,729	2,662	2,684	-2.08%	107,700	-	-3.49%
05/19	2,720	2,757	2,700	2,741	+2.2%	67,500	-	-1.79%
05/18	2,726	2,731	2,673	2,682	-1.43%	73,800	-	-4.49%
05/15	2,700	2,731	2,696	2,721	+0.78%	116,000	-	-3.78%
05/14	2,717	2,724	2,692	2,700	-0.88%	51,900	-	-5.06%
05/13	2,708	2,753	2,708	2,724	+1.15%	99,700	-	-4.72%
05/12	2,750	2,750	2,684	2,693	-2.36%	213,000	-	-6.27%
05/11	2,801	2,812	2,755	2,758	-0.58%	132,600	-	-4.5%

わらべや日洋 HD（2918）のIR情報・決算資料

2026/05/11～2026/10/02

IR情報＆株価推移

開示資料

決算

株式

チャート