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	1,990	1,998	1,961	1,995	-0.8%	13,800	166億4901万	-2.49%
03/06	2,001	2,025	1,986	2,011	-0.94%	5,600	167億8253万	-1.81%
03/05	2,012	2,039	1,989	2,030	+2.99%	16,300	169億4110万	-0.98%
03/04	1,992	1,995	1,939	1,971	-1.45%	24,000	164億4872万	-3.95%
03/03	2,057	2,057	1,997	2,000	-3.15%	26,500	166億9074万	-2.77%
03/02	2,051	2,070	2,046	2,065	+0.49%	13,000	172億3318万	+0.19%
02/27	2,030	2,055	2,027	2,055	+1.23%	9,100	171億4973万	-0.39%
02/26	2,031	2,043	2,016	2,030	+0.94%	7,800	169億4110万	-1.65%
02/25	2,021	2,030	2,011	2,011	-0.1%	6,100	167億8253万	-2.71%
02/24	2,006	2,019	1,995	2,013	+0.9%	10,700	167億9922万	-2.85%
02/20	2,010	2,010	1,995	1,995	-0.7%	10,000	166億4901万	-3.9%
02/19	2,003	2,017	1,996	2,009	+0.45%	17,100	167億6584万	-3.41%
02/18	2,019	2,019	1,995	2,000	-0.94%	10,400	166億9074万	-4.03%
02/17	2,020	2,020	1,993	2,019	+0.6%	15,800	168億4930万	-3.3%
02/16	2,014	2,040	2,005	2,007	-1.28%	18,800	167億4915万	-4.02%
02/13	2,020	2,045	1,982	2,033	-5.88%	52,800	169億6613万	-2.87%
02/12	15:30 2026年3月期第3四半期決算短信〔日本基準〕(連結)
02/12	2,122	2,163	2,119	2,160	+1.93%	41,300	180億2599万	+3.1%
02/10	2,093	2,119	2,093	2,119	+1.24%	9,200	176億8383万	+1.34%
02/09	2,105	2,110	2,092	2,093	-0.62%	15,100	174億6685万	+0.19%
02/06	2,095	2,106	2,090	2,106	+0.43%	10,100	175億7534万	+0.81%
02/05	2,100	2,101	2,081	2,097	-0.33%	7,400	175億24万	+0.43%
02/04	2,082	2,104	2,076	2,104	+1.4%	7,900	175億5865万	+0.72%
02/03	2,085	2,097	2,075	2,075	0%	6,500	173億1664万	-0.67%
02/02	2,075	2,087	2,075	2,075	+0.29%	5,700	173億1664万	-0.67%
01/30	2,050	2,069	2,050	2,069	+0.53%	3,400	172億6657万	-1%
01/29	2,058	2,075	2,036	2,058	0%	13,000	171億7477万	-1.58%
01/28	2,075	2,076	2,050	2,058	-1.25%	12,300	171億7477万	-1.67%
01/27	2,098	2,098	2,071	2,084	-0.67%	13,200	173億9175万	-0.48%
01/26	2,090	2,109	2,071	2,098	+0.14%	9,200	175億858万	+0.1%
01/23	2,100	2,118	2,095	2,095	-0.29%	5,700	174億8355万	0%
01/22	2,102	2,104	2,096	2,101	+0.24%	6,500	175億3362万	+0.29%
01/21	2,097	2,117	2,091	2,096	-0.33%	14,000	174億9189万	+0.14%
01/20	2,134	2,134	2,096	2,103	-1.45%	21,300	175億5031万	+0.62%
01/19	2,095	2,134	2,095	2,134	+1.62%	8,800	178億901万	+2.3%
01/16	2,118	2,120	2,092	2,100	-0.85%	13,200	175億2527万	+0.86%
01/15	2,094	2,124	2,094	2,118	+1.1%	12,000	176億7549万	+1.88%
01/14	2,098	2,101	2,088	2,095	-0.24%	9,200	174億8355万	+0.92%
01/13	2,110	2,110	2,070	2,100	+0.48%	17,000	175億2527万	+1.2%
01/09	2,076	2,090	2,066	2,090	+1.31%	8,700	174億4182万	+0.82%
01/08	2,059	2,075	2,054	2,063	-0.53%	10,200	172億1649万	-0.39%
01/07	2,073	2,074	2,046	2,074	0%	10,200	173億829万	+0.14%
01/06	2,072	2,088	2,062	2,074	+0.34%	7,000	173億829万	+0.05%
01/05	2,127	2,127	2,061	2,067	-1.62%	13,400	172億4987万	-0.29%
2025
12/30	2,079	2,101	2,065	2,101	+1.11%	9,500	175億3362万	+1.25%
12/29	2,126	2,126	2,078	2,078	-1.28%	14,700	173億4167万	+0.29%
12/26	2,106	2,122	2,091	2,105	-0.05%	21,700	175億6700万	+1.64%
12/25	2,098	2,118	2,090	2,106	+1.06%	20,800	175億7534万	+1.89%
12/24	2,100	2,107	2,084	2,084	-0.62%	7,100	173億9175万	+0.97%
12/23	2,095	2,114	2,088	2,097	+0.1%	12,900	175億24万	+1.75%
12/22	2,100	2,100	2,080	2,095	-0.24%	11,600	174億8355万	+1.75%
12/19	2,100	2,115	2,096	2,100	0%	14,800	175億2527万	+2.14%
12/18	2,124	2,124	2,100	2,100	-0.94%	7,300	175億2527万	+1.94%
12/17	2,106	2,139	2,093	2,120	+1.58%	23,400	176億9218万	+2.76%
12/16	2,102	2,110	2,087	2,087	-0.43%	11,000	174億1678万	+1.11%
12/15	2,087	2,120	2,084	2,096	+2.59%	16,000	174億9189万	+1.4%
12/12	2,044	2,057	2,028	2,043	+1.19%	16,900	170億4959万	-1.21%
12/11	2,014	2,044	2,012	2,019	+0.35%	14,000	168億4930万	-2.6%
12/10	2,013	2,022	2,010	2,012	-0.15%	9,000	167億9088万	-3.27%
12/09	2,045	2,045	2,014	2,015	-0.98%	9,500	168億1592万	-3.45%
12/08	2,036	2,049	2,032	2,035	-0.34%	4,900	169億8282万	-2.77%
12/05	2,065	2,065	2,042	2,042	-1.07%	3,800	170億4124万	-2.81%
12/04	2,047	2,064	2,036	2,064	+0.73%	4,400	172億2484万	-2.04%
12/03	2,047	2,055	2,039	2,049	0%	5,500	170億9966万	-3.17%
12/02	2,067	2,067	2,046	2,049	-0.87%	6,000	170億9966万	-3.58%
12/01	2,109	2,109	2,061	2,067	-2.04%	10,400	172億4987万	-3.09%
11/28	2,096	2,110	2,091	2,110	+0.67%	5,300	176億873万	-1.4%
11/27	2,100	2,100	2,076	2,096	+0.05%	6,200	174億9189万	-2.28%
11/26	2,068	2,097	2,068	2,095	+2.34%	13,300	174億8355万	-2.42%
11/25	2,037	2,079	2,037	2,047	+0.64%	15,000	170億8297万	-4.83%
11/21	2,018	2,036	2,010	2,034	+0.54%	13,200	169億7448万	-5.53%
11/20	2,027	2,031	2,016	2,023	+0.15%	5,600	168億8268万	-6.3%
11/19	2,004	2,040	2,000	2,020	+0.4%	10,500	168億5764万	-6.7%
11/18	2,039	2,041	2,005	2,012	-1.61%	14,600	167億9088万	-7.28%
11/17	2,042	2,049	2,002	2,045	+0.79%	22,500	170億6628万	-6.15%
11/14	2,000	2,060	1,960	2,029	-7.1%	71,700	169億3275万	-7.27%
11/13	15:30 2026年3月期第2四半期(中間期)業績予想と実績値との差異及び通期業績予想の修正に関するお知らせ
11/13	15:30 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	2,217	2,223	2,151	2,184	-0.23%	39,400	182億2628万	-0.64%
11/12	2,146	2,193	2,145	2,189	+2.29%	11,600	182億6801万	-0.59%
11/11	2,166	2,175	2,128	2,140	-1.2%	9,300	178億5909万	-2.95%
11/10	2,144	2,166	2,125	2,166	+2.12%	17,300	180億7607万	-1.86%
11/07	2,174	2,176	2,121	2,121	-2.3%	15,200	177億52万	-3.98%
11/06	2,198	2,198	2,120	2,171	-0.64%	18,700	181億1779万	-1.9%
11/05	2,174	2,206	2,136	2,185	+0.32%	18,300	182億3463万	-1.44%
11/04	2,182	2,223	2,166	2,178	-0.18%	15,100	181億7621万	-1.98%
10/31	2,211	2,211	2,172	2,182	-1.62%	10,600	182億959万	-2.02%
10/30	2,191	2,221	2,189	2,218	+0.27%	10,800	185億1003万	-0.58%
10/29	2,285	2,285	2,182	2,212	-2.85%	18,200	184億5995万	-1.03%
10/28	2,259	2,300	2,257	2,277	+0.53%	7,700	190億240万	+1.65%
10/27	2,270	2,280	2,250	2,265	+0.53%	11,700	189億226万	+0.94%
10/24	2,267	2,267	2,221	2,253	+0.67%	16,100	188億211万	+0.27%
10/23	2,251	2,268	2,200	2,238	+0.04%	13,300	186億7693万	-0.58%
10/22	2,172	2,268	2,136	2,237	+4.05%	21,100	186億6859万	-0.84%
10/21	2,200	2,200	2,126	2,150	-2.01%	11,000	179億4254万	-4.91%
10/20	2,134	2,244	2,134	2,194	+3.78%	16,700	183億974万	-3.39%
10/17	2,160	2,160	2,106	2,114	-2.27%	9,800	176億4211万	-7.28%
10/16	2,214	2,214	2,108	2,163	-0.69%	12,700	180億5103万	-5.59%
10/15	2,166	2,198	2,153	2,178	+0.79%	5,500	181億7621万	-5.39%
10/14	2,194	2,227	2,159	2,161	-3.4%	17,700	180億3434万	-6.45%
10/10	2,265	2,270	2,237	2,237	-1.06%	8,300	186億6859万	-3.58%
10/09	2,276	2,288	2,261	2,261	-0.44%	5,900	188億6888万	-2.84%
10/08	2,285	2,307	2,270	2,271	-0.35%	7,700	189億5233万	-2.74%

イフジ産業（2924）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