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
03/06	3,175	3,225	3,150	3,215	-0.16%	45,800	566億6649万	-7.69%
03/05	10:00 札幌工場で発生した火災に関するお知らせ(第2報)
03/05	3,200	3,260	3,185	3,220	+3.87%	107,900	567億5462万	-7.74%
03/04	3,100	3,145	3,050	3,100	-3.28%	146,400	546億3954万	-11.43%
03/03	3,405	3,405	3,205	3,205	-5.87%	167,600	564億9024万	-8.82%
03/02	3,405	3,440	3,385	3,405	-1.02%	93,500	600億1537万	-3.38%
02/27	3,425	3,440	3,405	3,440	+1.33%	62,000	606億3227万	-2.44%
02/26	3,480	3,485	3,390	3,395	-2.58%	124,100	598億3911万	-3.74%
02/25	3,500	3,520	3,475	3,485	-0.57%	163,800	614億2542万	-1.36%
02/24	3,450	3,515	3,420	3,505	+1.59%	131,300	617億7793万	-0.68%
02/20	3,570	3,570	3,440	3,450	-3.36%	177,800	608億852万	-1.88%
02/19	3,585	3,605	3,505	3,570	-1.24%	212,200	629億2360万	+1.8%
02/18	3,700	3,725	3,615	3,615	-2.3%	115,800	637億1676万	+3.55%
02/17	13:58 札幌工場で発生した火災に関するお知らせ
02/17	3,690	3,735	3,690	3,700	+0.27%	54,600	652億1494万	+6.44%
02/16	3,740	3,740	3,675	3,690	-2.25%	130,200	650億3868万	+6.77%
02/13	3,740	3,820	3,695	3,775	+2.03%	240,800	665億3686万	+9.74%
02/12	3,660	3,705	3,655	3,700	+1.51%	87,900	652億1494万	+8.19%
02/10	3,640	3,660	3,615	3,645	0%	63,200	642億4553万	+7.08%
02/09	15:30 役員等の異動に関するお知らせ
02/09	3,640	3,665	3,600	3,645	+1.11%	80,000	642億4553万	+7.52%
02/06	3,605	3,615	3,565	3,605	-0.14%	78,400	635億4050万	+6.78%
02/05	3,550	3,640	3,525	3,610	+3.14%	139,300	636億2863万	+7.34%
02/04	3,420	3,525	3,405	3,500	+2.04%	103,700	616億8981万	+4.45%
02/03	3,435	3,460	3,410	3,430	+1.33%	73,500	604億5601万	+2.6%
02/02	3,435	3,480	3,380	3,385	-1.6%	114,300	596億6285万	+1.47%
01/30	3,365	3,445	3,335	3,440	+2.69%	93,300	606億3227万	+3.24%
01/29	3,385	3,390	3,315	3,350	-1.33%	67,700	590億4596万	+0.75%
01/28	3,455	3,465	3,390	3,395	-1.59%	94,900	598億3911万	+2.2%
01/27	3,490	3,505	3,435	3,450	-1.15%	92,900	608億852万	+3.98%
01/26	3,475	3,525	3,460	3,490	+1.9%	156,400	615億1355万	+5.44%
01/23	3,445	3,465	3,400	3,425	-0.58%	65,600	603億6788万	+3.79%
01/22	3,430	3,460	3,385	3,445	-0.72%	128,000	607億2039万	+4.55%
01/21	3,560	3,595	3,435	3,470	-2.53%	275,000	611億6104万	+5.63%
01/20	3,450	3,590	3,390	3,560	+5.64%	392,300	627億4734万	+8.77%
01/19	3,270	3,380	3,240	3,370	+5.81%	395,300	593億9847万	+3.44%
01/16	3,205	3,205	3,120	3,185	-1.09%	138,400	561億3772万	-2.06%
01/15	3,185	3,250	3,185	3,220	+1.1%	126,000	567億5462万	-1.08%
01/14	3,225	3,250	3,175	3,185	-1.09%	107,500	561億3772万	-2.18%
01/13	3,215	3,255	3,170	3,220	0%	213,700	567億5462万	-1.23%
01/09	3,280	3,320	3,185	3,220	-1.53%	340,300	567億5462万	-1.29%
01/08	15:30 村山第二工場の閉鎖に関するお知らせ
01/08	15:30 2026年2月期第3四半期決算補足資料
01/08	15:30 2026年2月期第3四半期決算短信〔日本基準〕(連結)
01/08	3,325	3,330	3,210	3,270	-0.76%	331,900	576億3590万	+0.09%
01/07	3,295	3,330	3,255	3,295	-0.15%	94,500	580億7654万	+0.76%
01/06	3,290	3,325	3,270	3,300	+0.3%	101,500	581億6467万	+0.82%
01/05	3,305	3,320	3,280	3,290	+0.15%	69,200	579億8842万	+0.49%
2025
12/30	3,295	3,300	3,270	3,285	-0.3%	74,700	579億29万	+0.27%
12/29	3,300	3,315	3,265	3,295	-0.15%	77,600	580億7654万	+0.58%
12/26	3,285	3,320	3,280	3,300	0%	33,500	581億6467万	+0.67%
12/25	3,255	3,305	3,240	3,300	+1.38%	34,200	581億6467万	+0.7%
12/24	3,265	3,285	3,235	3,255	-0.76%	43,500	573億7152万	-0.58%
12/23	3,250	3,290	3,240	3,280	+0.61%	64,000	578億1216万	+0.18%
12/22	3,320	3,325	3,235	3,260	-1.06%	102,100	574億5965万	-0.46%
12/19	3,295	3,325	3,275	3,295	0%	125,800	580億7654万	+0.64%
12/18	3,230	3,295	3,225	3,295	+1.7%	94,400	580億7654万	+0.67%
12/17	3,250	3,250	3,205	3,240	-0.31%	63,400	571億713万	-0.98%
12/16	3,280	3,280	3,240	3,250	-0.91%	73,300	572億8339万	-0.64%
12/15	3,210	3,280	3,185	3,280	+2.18%	114,000	578億1216万	+0.37%
12/12	3,205	3,220	3,150	3,210	+1.74%	106,800	565億7836万	-1.56%
12/11	3,220	3,220	3,150	3,155	-1.56%	66,900	556億895万	-3.04%
12/10	3,220	3,220	3,195	3,205	-0.31%	29,900	564億9024万	-1.38%
12/09	3,250	3,250	3,195	3,215	-1.08%	35,800	566億6649万	-0.89%
12/08	3,245	3,260	3,215	3,250	+0.31%	52,600	572億8339万	+0.31%
12/05	3,295	3,295	3,225	3,240	-1.67%	36,200	571億713万	+0.15%
12/04	3,255	3,295	3,255	3,295	+0.61%	49,100	580億7654万	+2.11%
12/03	3,345	3,360	3,265	3,275	-1.8%	39,500	577億2403万	+1.71%
12/02	3,350	3,350	3,315	3,335	-0.45%	42,100	587億8157万	+3.67%
12/01	3,370	3,380	3,340	3,350	-0.3%	69,700	590億4596万	+4.26%
11/28	3,330	3,370	3,325	3,360	+0.9%	51,400	592億2221万	+4.67%
11/27	17:00 分割準備会社の設立および当社連結子会社間における会社分割に関するお知らせ
11/27	3,345	3,350	3,315	3,330	-0.45%	30,300	586億9344万	+3.9%
11/26	3,355	3,365	3,325	3,345	+1.67%	93,800	589億5783万	+4.4%
11/25	3,345	3,345	3,275	3,290	-1.64%	41,700	579億8842万	+2.65%
11/21	3,265	3,345	3,265	3,345	+2.29%	56,500	589億5783万	+4.34%
11/20	3,250	3,315	3,245	3,270	+1.4%	43,200	576億3590万	+2.09%
11/19	3,230	3,255	3,215	3,225	-1.07%	31,400	568億4275万	+0.72%
11/18	3,265	3,300	3,240	3,260	-0.91%	73,200	574億5965万	+1.81%
11/17	3,240	3,300	3,215	3,290	+1.54%	69,100	579億8842万	+2.68%
11/14	3,240	3,265	3,225	3,240	-0.92%	64,800	571億713万	+1%
11/13	3,290	3,290	3,245	3,270	0%	37,100	576億3590万	+1.65%
11/12	3,235	3,295	3,230	3,270	+1.24%	71,200	576億3590万	+2.03%
11/11	3,185	3,230	3,175	3,230	+2.22%	60,500	569億3088万	+1.25%
11/10	3,125	3,160	3,105	3,160	+1.94%	45,100	556億9708万	-0.47%
11/07	3,060	3,105	3,035	3,100	+1.81%	63,700	546億3954万	-1.99%
11/06	3,065	3,070	3,025	3,045	-0.16%	34,300	536億7013万	-3.46%
11/05	3,080	3,080	3,005	3,050	-0.16%	54,200	537億5826万	-3.17%
11/04	3,115	3,115	3,040	3,055	-2.08%	84,700	538億4639万	-2.86%
10/31	3,120	3,145	3,100	3,120	+0.16%	76,400	549億9205万	-0.7%
10/30	3,110	3,125	3,055	3,115	+2.47%	120,300	549億393万	-0.73%
10/29	3,100	3,115	3,020	3,040	-2.72%	124,600	535億8200万	-2.97%
10/28	3,215	3,215	3,110	3,125	-2.8%	104,100	550億8018万	-0.19%
10/27	3,215	3,240	3,190	3,215	0%	60,100	566億6649万	+3.08%
10/24	3,265	3,265	3,185	3,215	-1.83%	77,200	566億6649万	+3.58%
10/23	3,260	3,285	3,225	3,275	+0.61%	70,700	577億2403万	+6.02%
10/22	3,305	3,305	3,250	3,255	-1.51%	69,900	573億7152万	+5.99%
10/21	3,350	3,360	3,290	3,305	-1.49%	80,000	582億5280万	+8.25%
10/20	3,325	3,360	3,315	3,355	+1.05%	63,600	591億3408万	+10.62%
10/17	3,280	3,375	3,255	3,320	+1.22%	99,900	585億1719万	+10.3%
10/16	3,250	3,300	3,235	3,280	+1.08%	73,100	578億1216万	+9.7%
10/15	3,220	3,270	3,210	3,245	+0.78%	127,800	571億9526万	+9.22%
10/14	3,275	3,305	3,200	3,220	-2.57%	142,200	567億5462万	+9.08%
10/10	3,330	3,380	3,290	3,305	-2.79%	211,100	582億5280万	+12.61%
10/09	3,550	3,560	3,330	3,400	-1.73%	883,800	599億2724万	+16.6%
10/08	3,310	3,460	3,280	3,460	+17.01%	790,000	609億8478万	+19.56%
10/07	15:30 2026年2月期第2四半期(中間期)連結業績予想と実績値の差異、通期連結業績予想の修正、剰余金の配当(中間・増配)および配当予想の修正(増配)に関するお知らせ
10/07	15:30 2026年2月期第2四半期決算説明資料
10/07	15:30 2026年2月期第2四半期(中間期)決算短信〔日本基準〕(連結)
10/07	2,901	2,980	2,890	2,957	+1.97%	215,700	521億1907万	+3.07%

2918 わらべや日洋 HD

IR情報

2025/10/07～2026/03/06

IR情報＆株価推移

開示資料

決算

株式

チャート