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
06/19	2,090	2,095	2,090	2,094	-0.05%	700	93億6729万	-0.14%
06/18	2,067	2,095	2,062	2,095	+1.35%	2,200	93億7177万	-0.52%
06/17	2,134	2,160	2,067	2,067	-3.28%	5,200	92億4651万	-2.36%
06/16	2,082	2,137	2,082	2,137	+2.64%	1,400	95億5965万	+0.33%
06/15	2,104	2,104	2,067	2,082	+1.12%	900	93億1361万	-2.66%
06/12	2,061	2,061	2,059	2,059	+0.1%	6,400	92億1073万	-4.23%
06/11	2,052	2,067	2,052	2,057	+0.24%	700	92億178万	-4.94%
06/10	2,099	2,099	2,049	2,052	-1.35%	400	91億7941万	-5.74%
06/09	2,043	2,080	2,043	2,080	+2.36%	500	93億467万	-5.02%
06/08	2,038	2,043	2,032	2,032	-0.39%	800	90億8994万	-7.8%
06/05	2,031	2,042	2,031	2,040	+0.44%	1,700	91億2573万	-8.07%
06/04	2,044	2,044	2,031	2,031	-0.64%	1,400	90億8547万	-9.05%
06/03	2,045	2,045	2,031	2,044	0%	2,900	91億4362万	-9.07%
06/02	2,043	2,079	2,036	2,044	0%	1,700	91億4362万	-9.68%
06/01	2,079	2,079	2,044	2,044	-1.26%	2,400	91億4362万	-10.27%
05/29	2,077	2,082	2,045	2,070	-0.58%	9,400	92億5993万	-9.76%
05/28	2,082	2,167	2,082	2,082	0%	2,400	93億1361万	-9.87%
05/27	2,105	2,105	2,067	2,082	-1.33%	6,400	93億1361万	-10.41%
05/26	2,080	2,168	2,080	2,110	+0.81%	4,000	94億3887万	-9.71%
05/25	2,152	2,178	2,091	2,093	-4.69%	8,900	93億6282万	-10.86%
05/22	15:31 当社取締役に対する譲渡制限付株式報酬制度の改定に関するお知らせ
05/22	2,195	2,196	2,195	2,196	+2.38%	400	98億2358万	-6.99%
05/21	2,155	2,223	2,145	2,145	-2.94%	6,300	95億9544万	-9.49%
05/20	2,201	2,210	2,156	2,210	+0.36%	4,300	98億8621万	-7.18%
05/19	2,234	2,280	2,185	2,202	-3.59%	4,800	98億5042万	-7.83%
05/18	2,349	2,349	2,255	2,284	-0.74%	4,800	102億1724万	-4.71%
05/15	2,351	2,351	2,301	2,301	-3.12%	3,400	102億9329万	-4.2%
05/14	2,351	2,375	2,346	2,375	-0.46%	3,400	106億2432万	-1.25%
05/13	15:31 2026年3月期決算短信〔日本基準〕(非連結)
05/13	15:31 2026年3月期決算補足説明資料
05/13	2,386	2,386	2,386	2,386	+0.38%	200	106億7353万	-0.79%
05/11	2,381	2,381	2,376	2,377	+0.46%	1,400	106億3327万	-1.21%
05/08	2,386	2,386	2,360	2,366	-1.38%	1,000	105億8406万	-1.66%
05/07	2,375	2,399	2,375	2,399	+0.8%	1,900	107億3168万	-0.58%
05/01	2,380	2,381	2,380	2,380	0%	900	106億4669万	-1.77%
04/30	2,422	2,422	2,380	2,380	-1.73%	800	106億4669万	-2.22%
04/28	2,394	2,422	2,394	2,422	+0.92%	900	108億3457万	-0.82%
04/27	2,410	2,410	2,400	2,400	-0.41%	1,500	107億3616万	-1.8%
04/24	2,430	2,435	2,410	2,410	0%	800	107億8089万	-1.71%
04/23	2,451	2,451	2,406	2,410	+0.08%	500	107億8089万	-1.99%
04/22	2,415	2,455	2,408	2,408	-0.29%	1,100	107億7194万	-2.31%
04/21	2,416	2,416	2,415	2,415	-1.63%	200	108億326万	-2.23%
04/17	2,446	2,455	2,446	2,455	+0.2%	200	109億8219万	-0.93%
04/16	2,403	2,450	2,403	2,450	+0.41%	800	109億5983万	-1.33%
04/15	2,425	2,440	2,425	2,440	+1.62%	600	109億1509万	-1.93%
04/14	2,400	2,444	2,400	2,401	+0.17%	600	107億4063万	-3.77%
04/13	2,419	2,419	2,381	2,397	-0.91%	900	107億2273万	-4.04%
04/10	2,450	2,450	2,416	2,419	+0.46%	1,400	108億2115万	-3.32%
04/09	2,425	2,425	2,408	2,408	-0.7%	400	107億7194万	-3.99%
04/08	2,432	2,440	2,425	2,425	+0.04%	600	108億4799万	-3.5%
04/07	2,405	2,424	2,401	2,424	+0.87%	900	108億4352万	-3.77%
04/06	2,400	2,435	2,400	2,403	+0.33%	1,100	107億4958万	-4.91%
04/03	2,375	2,398	2,375	2,395	+0.84%	900	107億1379万	-5.52%
04/02	2,374	2,425	2,374	2,375	-0.5%	900	106億2432万	-6.64%
04/01	2,399	2,399	2,358	2,387	-0.42%	8,600	106億7800万	-6.54%
03/31	2,385	2,397	2,351	2,397	+0.5%	1,200	107億2273万	-6.44%
03/30	2,406	2,406	2,303	2,385	-6.43%	5,400	106億6905万	-7.23%
03/27	2,603	2,637	2,525	2,549	-3.37%	4,700	114億269万	-1.24%
03/26	2,642	2,642	2,615	2,638	-0.3%	2,000	118億82万	+2.17%
03/25	2,600	2,650	2,600	2,646	+2.04%	1,600	118億3661万	+2.56%
03/24	2,575	2,593	2,512	2,593	+4.77%	7,600	115億9952万	+0.66%
03/23	15:31 配当予想の修正に関するお知らせ
03/23	2,538	2,538	2,465	2,475	-4.37%	2,700	110億7166万	-3.85%
03/19	2,610	2,610	2,588	2,588	-0.38%	1,000	115億7715万	+0.5%
03/18	2,587	2,598	2,575	2,598	+1.8%	1,300	116億2189万	+1.09%
03/17	2,540	2,552	2,540	2,552	+0.47%	700	114億1611万	-0.43%
03/16	2,565	2,565	2,540	2,540	-2.31%	200	113億6243万	-0.74%
03/13	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
03/13	2,600	2,600	2,577	2,600	+0.39%	1,400	116億3084万	+1.84%
03/12	2,623	2,623	2,550	2,590	+0.39%	800	115億8610万	+1.77%
03/11	2,556	2,580	2,555	2,580	-0.77%	1,000	115億4137万	+1.69%
03/10	2,484	2,644	2,484	2,600	+4.88%	2,800	116億3084万	+2.89%
03/09	2,472	2,484	2,384	2,479	-1.39%	4,100	110億8955万	-1.47%
03/06	2,514	2,514	2,514	2,514	-1.8%	100	112億4612万	+0.12%
03/05	2,513	2,563	2,513	2,560	+1.11%	700	114億5190万	+2.2%
03/04	2,562	2,562	2,500	2,532	-1.9%	2,500	113億2664万	+1.4%
03/03	2,601	2,611	2,581	2,581	-1.56%	1,700	115億4584万	+3.57%
03/02	2,593	2,622	2,593	2,622	+0.58%	1,500	117億2925万	+5.56%
02/27	2,611	2,661	2,605	2,607	-0.15%	1,500	116億6215万	+5.38%
02/26	2,623	2,625	2,611	2,611	-0.46%	800	116億8004万	+5.97%
02/25	2,575	2,623	2,575	2,623	+1.08%	1,500	117億3372万	+6.93%
02/24	2,565	2,610	2,555	2,595	-0.76%	2,500	116億847万	+6.31%
02/20	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
02/20	2,641	2,641	2,572	2,615	-0.57%	3,100	116億9794万	+7.61%
02/19	2,560	2,749	2,550	2,630	+2.37%	3,800	117億6504万	+8.72%
02/18	2,565	2,579	2,565	2,569	-0.93%	800	114億9216万	+6.6%
02/17	2,526	2,593	2,526	2,593	+1.09%	300	115億9952万	+8.09%
02/16	2,520	2,600	2,520	2,565	+1.83%	2,700	114億7427万	+7.46%
02/13	2,502	2,519	2,470	2,519	+0.76%	2,000	112億6849万	+6.02%
02/12	2,477	2,500	2,451	2,500	+1.5%	2,600	111億8350万	+5.66%
02/10	15:31 2026年3月期第3四半期決算短信〔日本基準〕(非連結)
02/10	15:31 2026年3月期第3四半期決算補足説明資料
02/10	2,435	2,464	2,435	2,463	+1.19%	700	110億1798万	+4.5%
02/09	2,467	2,467	2,424	2,434	-0.45%	1,700	108億8825万	+3.57%
02/06	2,450	2,465	2,445	2,445	+1.49%	3,900	109億3746万	+4.4%
02/05	2,407	2,410	2,383	2,409	+0.37%	600	107億7642万	+3.21%
02/04	2,340	2,400	2,340	2,400	+1.31%	3,200	107億3616万	+3.14%
02/03	2,335	2,390	2,310	2,369	+1.46%	2,400	105億9748万	+2.11%
02/02	2,340	2,350	2,335	2,335	-0.3%	1,200	104億4538万	+0.95%
01/30	2,356	2,356	2,342	2,342	-0.51%	1,300	104億7670万	+1.47%
01/29	2,396	2,429	2,354	2,354	+0.34%	2,800	105億3038万	+2.26%
01/28	2,350	2,373	2,346	2,346	-1.01%	1,000	104億9459万	+2.18%
01/27	2,395	2,395	2,370	2,370	-1.04%	300	106億195万	+3.49%
01/26	2,380	2,402	2,351	2,395	+0.63%	2,600	107億1379万	+4.91%
01/23	2,400	2,400	2,317	2,380	+0.46%	5,500	106億4669万	+4.48%
01/22	2,369	2,369	2,369	2,369	+0.42%	1,100	105億9748万	+4.32%
01/21	2,330	2,359	2,330	2,359	+0.81%	1,900	105億5275万	+4.15%
01/20	2,340	2,340	2,340	2,340	+0.69%	300	104億6775万	+3.63%

長栄（2993）のIR情報・決算資料

2026/01/20～2026/06/19

IR情報＆株価推移

開示資料

決算

株式

チャート