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
11/11	2,155	2,180	2,146	2,146	-1.29%	1,200	-	-1.51%
11/10	2,174	2,174	2,174	2,174	+0.88%	200	-	-0.46%
11/09	2,125	2,163	2,125	2,155	+3.86%	600	-	-1.37%
11/06	2,101	2,150	2,075	2,075	-3.53%	3,000	-	-5.12%
11/05	2,169	2,169	2,151	2,151	-0.09%	200	-	-1.87%
11/04	2,159	2,159	2,153	2,153	-0.28%	300	-	-1.87%
11/02	2,166	2,166	2,159	2,159	-1.33%	900	-	-1.68%
10/29	2,188	2,188	2,188	2,188	+1.25%	100	-	-0.45%
10/27	2,161	2,167	2,161	2,161	-1.77%	600	-	-1.73%
10/26	2,199	2,200	2,199	2,200	+0.05%	500	-	-0.09%
10/23	2,168	2,199	2,160	2,199	+0.55%	1,000	-	-0.14%
10/21	2,200	2,216	2,166	2,187	-0.14%	700	-	-0.77%
10/20	2,190	2,190	2,190	2,190	+0.14%	100	-	-0.68%
10/16	2,187	2,187	2,187	2,187	-0.14%	100	-	-0.95%
10/14	2,170	2,202	2,170	2,190	+1.25%	400	-	-0.9%
10/13	2,187	2,202	2,163	2,163	-1.1%	1,500	-	-2.22%
10/09	2,187	2,187	2,187	2,187	0%	100	-	-1.31%
10/08	2,190	2,190	2,187	2,187	-0.14%	200	-	-1.44%
10/07	2,190	2,190	2,190	2,190	-1.35%	100	-	-1.44%
10/02	2,170	2,220	2,170	2,220	+2.3%	400	-	-0.18%
09/30	2,161	2,170	2,161	2,170	-0.91%	900	-	-2.43%
09/29	2,190	2,190	2,190	2,190	0%	200	-	-1.66%
09/28	2,235	2,244	2,190	2,190	-2.88%	800	-	-1.79%
09/25	2,222	2,255	2,200	2,255	+1.58%	1,800	-	+0.99%
09/24	2,263	2,263	2,220	2,220	-1.25%	2,300	-	-0.58%
09/18	2,234	2,248	2,219	2,248	+1.26%	1,800	-	+0.63%
09/17	2,216	2,220	2,216	2,220	+0.91%	500	-	-0.67%
09/15	2,163	2,200	2,163	2,200	+0.18%	700	-	-1.48%
09/14	2,200	2,200	2,196	2,196	-0.18%	200	-	-1.52%
09/11	2,210	2,210	2,200	2,200	-0.54%	500	-	-1.21%
09/10	2,210	2,212	2,210	2,212	+0.09%	800	-	-0.58%
09/09	2,210	2,211	2,210	2,210	0%	900	-	-0.5%
09/08	2,220	2,220	2,210	2,210	-0.45%	2,200	-	-0.36%
09/07	2,210	2,220	2,210	2,220	+0.05%	500	-	+0.18%
09/04	2,220	2,262	2,219	2,219	-1.2%	1,500	-	+0.32%
09/03	2,209	2,246	2,202	2,246	+1.45%	2,200	-	+1.63%
09/02	2,246	2,246	2,212	2,214	-1.56%	700	-	+0.36%
09/01	2,231	2,249	2,216	2,249	+0.72%	1,200	-	+2.09%
08/31	2,251	2,251	2,230	2,233	-0.8%	800	-	+1.55%
08/28	2,251	2,251	2,251	2,251	-0.62%	600	-	+2.55%
08/27	2,233	2,265	2,233	2,265	+0.76%	1,000	-	+3.33%
08/26	2,267	2,267	2,240	2,248	-0.97%	700	-	+2.79%
08/25	2,240	2,270	2,240	2,270	+1.34%	200	-	+3.94%
08/24	2,272	2,272	2,240	2,240	+0.22%	500	-	+2.85%
08/21	2,246	2,246	2,217	2,235	-0.49%	1,400	-	+2.76%
08/20	2,246	2,246	2,238	2,246	-0.35%	700	-	+3.36%
08/19	2,254	2,254	2,254	2,254	0%	100	-	+3.87%
08/18	2,254	2,257	2,254	2,254	0%	400	-	+4.11%
08/17	2,268	2,270	2,254	2,254	-0.62%	600	-	+4.3%
08/14	2,264	2,268	2,237	2,268	+0.18%	1,000	-	+5.15%
08/13	2,205	2,278	2,205	2,264	+5.06%	7,300	-	+5.16%
08/12	（IR情報）15:31 2027年3月期第1四半期決算補足説明資料
08/12	（IR情報）15:31 2027年3月期第1四半期決算短信〔日本基準〕(非連結)
08/12	2,134	2,161	2,134	2,155	+0.98%	1,800	-	+0.23%
08/10	2,131	2,146	2,131	2,134	+0.14%	1,100	-	-0.79%
08/07	2,146	2,146	2,131	2,131	0%	400	-	-0.98%
08/06	2,131	2,131	2,131	2,131	0%	100	-	-1.02%
08/05	2,131	2,131	2,131	2,131	+0.05%	100	-	-1.07%
08/04	2,150	2,150	2,130	2,130	-0.93%	400	-	-1.02%
08/03	2,131	2,170	2,131	2,150	+0.89%	500	-	-0.14%
07/31	2,147	2,147	2,131	2,131	-1.66%	300	-	-0.93%
07/30	2,136	2,167	2,130	2,167	+1.45%	1,700	-	+0.74%
07/29	2,145	2,173	2,136	2,136	-0.42%	1,000	-	-0.56%
07/28	2,159	2,159	2,145	2,145	-0.14%	300	-	-0.05%
07/27	2,158	2,158	2,148	2,148	+0.28%	2,500	-	+0.19%
07/24	2,165	2,165	2,142	2,142	-1.06%	800	-	+0.05%
07/23	2,159	2,165	2,159	2,165	+0.7%	500	-	+1.12%
07/22	2,158	2,158	2,150	2,150	-0.37%	800	-	+0.61%
07/21	2,169	2,169	2,131	2,158	+0.79%	1,000	-	+1.12%
07/17	2,142	2,150	2,140	2,141	-1.11%	600	-	+0.52%
07/16	2,199	2,200	2,157	2,165	-0.69%	2,000	-	+1.83%
07/15	（IR情報）10:30 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ
07/15	2,155	2,180	2,155	2,180	+1.16%	300	-	+2.68%
07/13	2,155	2,160	2,150	2,155	+0.14%	1,000	-	+1.79%
07/10	2,140	2,152	2,140	2,152	+0.33%	600	-	+1.89%
07/08	2,153	2,153	2,130	2,145	-0.23%	500	-	+1.8%
07/07	2,155	2,155	2,150	2,150	-1.15%	800	-	+2.23%
07/06	（自社株買い）取締役会(2026年6月25日)での決議状況(取得期間2026年6月26日～2026年6月26日)
07/06	2,190	2,200	2,175	2,175	-0.46%	900	-	+3.62%
07/03	2,189	2,189	2,185	2,185	-0.05%	600	-	+4.35%
07/02	2,184	2,189	2,184	2,186	+1.67%	1,400	-	+4.64%
07/01	2,150	2,150	2,150	2,150	0%	100	-	+3.12%
06/30	2,154	2,154	2,150	2,150	-0.19%	300	-	+3.27%
06/29	（5%ルール）長田栄臣（2.06%）長田修（29.06%）長田久美子（14.53%）OSAフィールド（8.16%）
06/29	2,172	2,200	2,154	2,154	+3.36%	3,700	-	+3.51%
06/26	（IR情報）10:30 自己株式立会外買付取引(ToSTNeT-3)による自己株式の取得結果に関するお知らせ
06/26	2,149	2,160	2,080	2,084	-3.02%	4,200	-	+0.29%
06/25	（IR情報）16:31 自己株式の取得及び自己株式立会外買付取引(ToSTNeT-3)による自己株式の買付けに関するお知らせ
06/25	（IR情報）15:31 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ
06/25	（IR情報）15:31 支配株主等に関する事項について
06/25	2,106	2,149	2,106	2,149	+2.19%	800	-	+3.17%
06/24	2,103	2,103	2,103	2,103	-1.31%	200	-	+0.96%
06/23	2,086	2,131	2,085	2,131	+1.57%	800	-	+2.11%
06/22	2,076	2,098	2,068	2,098	+0.19%	800	-	+0.38%
06/19	2,090	2,095	2,090	2,094	-0.05%	700	-	-0.14%
06/18	2,067	2,095	2,062	2,095	+1.35%	2,200	-	-0.52%
06/17	2,134	2,160	2,067	2,067	-3.28%	5,200	-	-2.36%
06/16	2,082	2,137	2,082	2,137	+2.64%	1,400	-	+0.33%
06/15	2,104	2,104	2,067	2,082	+1.12%	900	-	-2.66%
06/12	2,061	2,061	2,059	2,059	+0.1%	6,400	-	-4.23%
06/11	2,052	2,067	2,052	2,057	+0.24%	700	-	-4.94%
06/10	2,099	2,099	2,049	2,052	-1.35%	400	-	-5.74%
06/09	2,043	2,080	2,043	2,080	+2.36%	500	-	-5.02%
06/08	2,038	2,043	2,032	2,032	-0.39%	800	-	-7.8%
06/05	2,031	2,042	2,031	2,040	+0.44%	1,700	-	-8.07%
06/04	2,044	2,044	2,031	2,031	-0.64%	1,400	-	-9.05%
06/03	2,045	2,045	2,031	2,044	0%	2,900	-	-9.07%
06/02	2,043	2,079	2,036	2,044	0%	1,700	-	-9.68%
06/01	2,079	2,079	2,044	2,044	-1.26%	2,400	-	-10.27%

長栄（2993）のイベントチャート

2026/06/01～2026/11/11

イベント情報＆株価推移

開示資料

決算

株式

チャート