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	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3四半期決算補足説明資料
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	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%
01/19	2,323	2,340	2,323	2,324	-0.17%	2,800	103億9618万	+3.06%
01/16	2,348	2,388	2,328	2,328	-0.39%	2,900	104億1407万	+3.37%
01/15	2,348	2,350	2,323	2,337	-2.54%	1,200	104億5433万	+3.91%
01/14	2,296	2,434	2,296	2,398	+4.44%	3,700	107億2721万	+6.82%
01/13	2,298	2,298	2,290	2,296	-0.04%	2,000	102億7092万	+2.64%
01/09	2,295	2,298	2,295	2,297	+0.09%	700	102億7539万	+2.82%
01/08	2,297	2,297	2,285	2,295	+1.06%	1,400	102億6645万	+2.87%
01/07	2,276	2,297	2,271	2,271	-0.22%	2,900	101億5909万	+1.93%
01/06	2,258	2,276	2,255	2,276	+0.18%	2,300	101億8145万	+2.29%
01/05	2,255	2,272	2,255	2,272	+0.98%	1,800	101億6356万	+2.2%
2025
12/30	2,231	2,250	2,231	2,250	+0.9%	300	100億6515万	+1.31%
12/29	2,236	2,236	2,230	2,230	-0.22%	700	99億7568万	+0.5%
12/26	2,229	2,235	2,228	2,235	+0.68%	1,900	99億9804万	+0.77%
12/25	2,200	2,220	2,199	2,220	+0.86%	2,100	99億3094万	+0.09%
12/24	2,206	2,212	2,196	2,201	-0.14%	2,500	98億4595万	-0.77%
12/23	2,196	2,212	2,196	2,204	+0.36%	3,300	98億5937万	-0.63%
12/22	2,199	2,212	2,196	2,196	-0.27%	600	98億2358万	-1.04%
12/19	2,202	2,224	2,200	2,202	+0.09%	1,800	98億5042万	-0.9%
12/18	2,223	2,223	2,200	2,200	-0.5%	1,900	98億4148万	-0.99%
12/17	2,221	2,235	2,205	2,211	-1.86%	2,200	98億9068万	-0.5%
12/16	2,234	2,253	2,234	2,253	+1.95%	1,900	100億7857万	+1.3%
12/15	2,212	2,215	2,210	2,210	+0.09%	600	98億8621万	-0.58%
12/12	2,205	2,210	2,205	2,208	+0.14%	900	98億7726万	-0.76%
12/11	2,227	2,230	2,205	2,205	-1.74%	1,600	98億6384万	-0.9%
12/10	2,260	2,260	2,244	2,244	-0.44%	500	100億3830万	+0.81%
12/09	2,253	2,254	2,250	2,254	+0.18%	1,300	100億8304万	+1.3%
12/08	2,244	2,250	2,230	2,250	+0.27%	1,900	100億6515万	+1.12%
12/05	2,244	2,244	2,244	2,244	+1.68%	100	100億3830万	+0.81%
12/03	2,220	2,255	2,207	2,207	-0.59%	300	98億7279万	-0.9%
12/02	2,211	2,220	2,210	2,220	+0.41%	2,400	99億3094万	-0.49%
12/01	2,230	2,230	2,211	2,211	-0.85%	900	98億9068万	-0.99%
11/28	2,204	2,230	2,204	2,230	+1.23%	1,600	99億7568万	-0.27%
11/27	2,208	2,238	2,200	2,203	-0.23%	3,000	98億5490万	-1.52%
11/26	2,239	2,239	2,207	2,208	-1.38%	500	98億7726万	-1.34%
11/25	2,200	2,240	2,200	2,239	+1.77%	900	100億1594万	+0.09%
11/21	2,200	2,247	2,200	2,200	0%	700	98億4148万	-1.61%
11/20	2,257	2,257	2,200	2,200	-0.99%	1,000	98億4148万	-1.61%
11/19	2,220	2,250	2,220	2,222	+0.09%	2,100	99億3989万	-0.67%
11/18	2,220	2,220	2,218	2,220	0%	600	99億3094万	-0.72%
11/17	2,215	2,220	2,215	2,220	+0.23%	600	99億3094万	-0.72%
11/14	2,238	2,250	2,215	2,215	-2.08%	2,400	99億858万	-0.94%
11/13	15:31 2026年3月期第2四半期(中間期)決算補足説明資料
11/13	15:31 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(非連結)
11/13	2,237	2,262	2,230	2,262	+1.98%	800	101億1883万	+1.16%
11/12	2,204	2,220	2,204	2,218	+0.68%	1,300	99億2200万	-0.76%
11/11	2,265	2,265	2,203	2,203	-1.96%	1,100	98億5490万	-1.43%
11/10	2,246	2,247	2,246	2,247	0%	500	100億5172万	+0.54%
11/07	2,229	2,247	2,229	2,247	+0.04%	500	100億5172万	+0.67%
11/06	2,207	2,246	2,207	2,246	+1.77%	600	100億4725万	+0.85%
11/05	2,227	2,227	2,207	2,207	-0.9%	200	98億7279万	-0.85%
11/04	2,227	2,227	2,227	2,227	0%	1,700	99億6226万	0%
10/31	2,211	2,231	2,200	2,227	-0.76%	1,400	99億6226万	0%
10/30	2,276	2,276	2,200	2,244	-1.58%	2,000	100億3830万	+0.85%
10/29	2,280	2,312	2,280	2,280	0%	8,000	101億9935万	+2.56%
10/28	2,295	2,295	2,270	2,280	-0.74%	1,400	101億9935万	+2.7%
10/27	2,277	2,298	2,252	2,297	+1.1%	6,000	102億7539万	+3.66%
10/24	2,284	2,287	2,272	2,272	-0.39%	1,700	101億6356万	+2.76%
10/23	2,284	2,284	2,255	2,281	+0.93%	1,100	102億382万	+3.31%
10/22	2,208	2,277	2,208	2,260	+1.94%	3,800	101億988万	+2.54%
10/21	2,228	2,228	2,203	2,217	+0.73%	500	99億1752万	+0.68%
10/20	2,190	2,221	2,190	2,201	0%	600	98億4595万	+0.09%
10/17	2,209	2,210	2,190	2,201	-0.36%	1,700	98億4595万	+0.09%
10/16	2,199	2,226	2,196	2,209	-0.41%	1,400	98億8174万	+0.45%
10/15	2,218	2,218	2,218	2,218	+0.82%	100	99億2200万	+0.91%
10/14	2,203	2,203	2,200	2,200	-0.9%	300	98億4148万	+0.23%
10/10	2,220	2,220	2,220	2,220	0%	400	99億3094万	+1.14%
10/09	2,176	2,239	2,176	2,220	-0.09%	1,400	99億3094万	+1.28%
10/08	2,223	2,223	2,222	2,222	+0.05%	700	99億3989万	+1.6%
10/07	2,201	2,240	2,201	2,221	-0.63%	1,700	99億3542万	+1.69%
10/06	2,201	2,235	2,200	2,235	+2.29%	1,300	99億9804万	+2.48%

2993 長栄

IR情報

2025/10/06～2026/03/06

IR情報＆株価推移

開示資料

決算

株式

チャート