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
10/06	4,025	4,055	3,995	4,040	+0.5%	100,800	-	-0.98%
10/05	4,025	4,045	3,995	4,020	0%	130,900	-	-1.62%
10/02	4,050	4,065	4,000	4,020	-1.71%	143,000	-	-1.81%
10/01	4,035	4,090	4,015	4,090	+0.99%	156,900	-	-0.29%
10/01	（空売り報告）モルガン・スタンレーMUFG証券 235,399株（0.74%）+0.07%
09/30	4,035	4,055	3,995	4,050	+0.87%	192,800	-	-1.36%
09/29	4,080	4,110	4,015	4,015	-1.71%	236,000	-	-2.36%
09/28	4,155	4,165	4,085	4,085	-0.97%	431,700	-	-0.83%
09/28	（空売り報告）Barclays Capital Securities Ltd 224,729株（0.71%）+0.02%
09/25	4,140	4,140	4,105	4,125	+0.36%	253,300	-	+0.07%
09/24	4,090	4,125	4,070	4,110	+0.86%	207,700	-	-0.41%
09/18	4,110	4,110	4,070	4,075	-0.85%	211,100	-	-1.38%
09/17	4,075	4,110	4,075	4,110	+1.36%	174,300	-	-0.7%
09/16	4,045	4,070	4,035	4,055	0%	136,800	-	-2.1%
09/15	4,060	4,070	4,045	4,055	+0.12%	111,600	-	-2.27%
09/14	4,010	4,055	4,010	4,050	+1%	100,800	-	-2.5%
09/11	3,990	4,030	3,980	4,010	-0.37%	152,400	-	-3.58%
09/11	（空売り報告）モルガン・スタンレーMUFG証券 213,729株（0.67%）-0.08%
09/10	4,015	4,035	3,985	4,025	-0.62%	200,400	-	-3.36%
09/10	（空売り報告）モルガン・スタンレーMUFG証券 237,429株（0.75%）-0.07%
09/09	4,050	4,060	4,020	4,050	0%	182,900	-	-2.81%
09/09	（空売り報告）Barclays Capital Securities Ltd 219,018株（0.69%）-0.18%
09/08	4,095	4,095	4,050	4,050	-1.34%	125,800	-	-2.76%
09/08	（空売り報告）Barclays Capital Securities Ltd 275,103株（0.87%）+0.12%
09/07	4,105	4,125	4,085	4,105	+0.24%	117,100	-	-1.39%
09/04	4,100	4,100	4,055	4,095	-0.49%	192,800	-	-1.56%
09/03	4,160	4,160	4,110	4,115	-0.24%	140,700	-	-1.06%
09/02	4,190	4,190	4,105	4,125	-2.02%	242,100	-	-0.75%
09/01	4,160	4,210	4,150	4,210	+1.08%	215,200	-	+1.35%
08/31	4,150	4,175	4,140	4,165	+0.12%	153,400	-	+0.41%
08/28	4,170	4,185	4,145	4,160	-0.48%	218,900	-	+0.46%
08/28	（空売り報告）モルガン・スタンレーMUFG証券 259,929株（0.82%）+0.06%
08/27	4,200	4,215	4,170	4,180	-1.18%	218,200	-	+1.14%
08/27	（空売り報告）Barclays Capital Securities Ltd 239,718株（0.75%）+0.1%
08/26	4,200	4,250	4,200	4,230	+0.59%	121,900	-	+2.55%
08/25	4,215	4,225	4,185	4,205	+0.24%	123,700	-	+2.19%
08/24	4,230	4,240	4,185	4,195	-0.12%	123,600	-	+2.22%
08/21	4,170	4,200	4,165	4,200	+0.36%	148,200	-	+2.56%
08/21	（空売り報告）Barclays Capital Securities Ltd 207,318株（0.65%）-0.05%
08/20	4,200	4,215	4,155	4,185	+0.24%	135,800	-	+2.4%
08/20	（空売り報告）Barclays Capital Securities Ltd 222,018株（0.7%）+0.03%
08/19	4,225	4,225	4,145	4,175	-1.53%	203,800	-	+2.35%
08/19	（空売り報告）Barclays Capital Securities Ltd 214,718株（0.67%）-0.1%
08/18	4,220	4,240	4,210	4,240	0%	116,000	-	+4.15%
08/17	4,250	4,270	4,225	4,240	+0.12%	176,900	-	+4.43%
08/17	（空売り報告）モルガン・スタンレーMUFG証券 241,129株（0.76%）+0.08%
08/14	4,195	4,240	4,190	4,235	+0.71%	177,500	-	+4.52%
08/13	4,220	4,220	4,180	4,205	-0.36%	153,300	-	+4.01%
08/12	4,190	4,220	4,175	4,220	+0.72%	183,500	-	+4.53%
08/12	（空売り報告）Barclays Capital Securities Ltd 246,106株（0.77%）-0.1%
08/10	4,180	4,215	4,155	4,190	+0.72%	213,300	-	+3.97%
08/07	4,175	4,190	4,150	4,160	-0.24%	232,200	-	+3.43%
08/07	（空売り報告）Barclays Capital Securities Ltd 277,618株（0.87%）-0.1%
08/06	（IR情報）15:30 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
08/06	4,150	4,195	4,110	4,170	+2.21%	307,900	-	+3.91%
08/06	（空売り報告）モルガン・スタンレーMUFG証券 215,129株（0.68%）-0.11%
08/06	（空売り報告）Barclays Capital Securities Ltd 309,118株（0.97%）-0.05%
08/05	（IR情報）15:30 2027年3月期(131期)第1四半期決算説明資料
08/05	（IR情報）15:30 2027年3月期第1四半期決算短信〔日本基準〕(連結)
08/05	4,020	4,090	4,010	4,080	+2%	177,600	-	+2%
08/05	（空売り報告）Barclays Capital Securities Ltd 324,018株（1.02%）-0.21%
08/04	3,980	4,030	3,970	4,000	+0.25%	122,700	-	+0.2%
08/04	（空売り報告）Barclays Capital Securities Ltd 389,679株（1.23%）+0.16%
08/03	4,040	4,040	3,960	3,990	-0.75%	183,600	-	+0.1%
07/31	4,060	4,090	4,020	4,020	-1.23%	535,600	-	+0.98%
07/31	（空売り報告）Barclays Capital Securities Ltd 340,418株（1.07%）-0.12%
07/30	4,040	4,075	4,025	4,070	+0.25%	200,200	-	+2.39%
07/30	（空売り報告）Barclays Capital Securities Ltd 377,618株（1.19%）-0.08%
07/29	4,075	4,080	4,015	4,060	-0.12%	245,100	-	+2.42%
07/29	（空売り報告）Barclays Capital Securities Ltd 402,560株（1.27%）-0.12%
07/28	4,075	4,075	4,005	4,065	0%	205,100	-	+2.81%
07/28	（空売り報告）Barclays Capital Securities Ltd 440,260株（1.39%）-0.05%
07/27	4,000	4,065	3,990	4,065	+2.14%	233,100	-	+3.02%
07/27	（空売り報告）Barclays Capital Securities Ltd 456,500株（1.44%）-0.11%
07/24	3,950	3,980	3,935	3,980	+0.51%	104,800	-	+1.14%
07/24	（空売り報告）モルガン・スタンレーMUFG証券 252,329株（0.79%）-0.01%
07/24	（空売り報告）Barclays Capital Securities Ltd 489,700株（1.55%）-0.13%
07/23	3,975	3,985	3,955	3,960	-0.5%	95,500	-	+0.76%
07/22	（IR情報）15:30 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
07/22	4,000	4,000	3,960	3,980	+0.13%	96,300	-	+1.43%
07/22	（空売り報告）モルガン・スタンレーMUFG証券 252,729株（0.8%）+0.01%
07/21	3,990	4,005	3,970	3,975	+1.02%	100,600	-	+1.45%
07/17	3,985	4,000	3,900	3,935	-1.13%	128,300	-	+0.61%
07/17	（空売り報告）モルガン・スタンレーMUFG証券 249,929株（0.79%）-0.01%
07/17	（空売り報告）Barclays Capital Securities Ltd 530,800株（1.68%）-0.09%
07/16	4,000	4,015	3,975	3,980	-0.38%	109,400	-	+1.84%
07/15	4,000	4,005	3,970	3,995	+0.38%	111,600	-	+2.49%
07/14	3,970	4,005	3,955	3,980	+0.25%	96,200	-	+2.39%
07/14	（空売り報告）モルガン・スタンレーMUFG証券 253,129株（0.8%）+0.06%
07/14	（空売り報告）Barclays Capital Securities Ltd 561,000株（1.77%）-0.08%
07/13	3,980	3,995	3,945	3,970	-0.25%	144,100	-	+2.45%
07/10	4,030	4,075	3,960	3,980	-1.36%	223,700	-	+3.03%
07/09	4,015	4,045	4,015	4,035	+0.37%	103,300	-	+4.75%
07/08	4,030	4,055	4,020	4,020	-0.5%	113,200	-	+4.74%
07/07	4,050	4,070	4,020	4,040	0%	165,200	-	+5.62%
07/06	4,020	4,040	4,000	4,040	+1%	169,400	-	+6.04%
07/06	（空売り報告）モルガン・スタンレーMUFG証券 235,629株（0.74%）-0.08%
07/06	（空売り報告）Barclays Capital Securities Ltd 587,100株（1.85%）-0.12%
07/03	3,945	4,020	3,945	4,000	+1.65%	200,300	-	+5.35%
07/03	（空売り報告）Barclays Capital Securities Ltd 624,200株（1.97%）-0.05%
07/02	3,860	3,965	3,860	3,935	+2.08%	209,200	-	+3.94%
07/02	（空売り報告）モルガン・スタンレーMUFG証券 259,729株（0.82%）+0.1%
07/02	（空売り報告）Barclays Capital Securities Ltd 639,400株（2.02%）+0.04%
07/01	3,865	3,880	3,845	3,855	-0.26%	95,900	-	+2.09%
06/30	3,890	3,895	3,835	3,865	0%	144,400	-	+2.49%
06/29	3,860	3,875	3,835	3,865	+0.52%	167,400	-	+2.74%
06/26	3,875	3,875	3,815	3,845	-0.65%	140,600	-	+2.42%
06/25	3,850	3,880	3,840	3,870	+1.84%	167,000	-	+3.28%
06/24	3,830	3,835	3,800	3,800	-0.52%	114,600	-	+1.6%
06/24	（空売り報告）モルガン・スタンレーMUFG証券 230,029株（0.72%）+0.08%
06/23	3,835	3,850	3,820	3,820	-0.78%	121,600	-	+2.3%
06/22	3,835	3,850	3,815	3,850	+1.05%	120,200	-	+3.22%
06/19	3,850	3,865	3,810	3,810	-0.91%	150,200	-	+2.31%
06/19	（空売り報告）モルガン・スタンレーMUFG証券 202,529株（0.64%）+0.14%
06/19	（空売り報告）Barclays Capital Securities Ltd 628,500株（1.98%）-0.04%
06/18	3,840	3,865	3,810	3,845	+0.65%	154,600	-	+3.33%
06/18	（空売り報告）Barclays Capital Securities Ltd 638,600株（2.02%）+0.06%
06/17	3,810	3,835	3,795	3,820	+0.13%	150,300	-	+2.69%
06/17	（空売り報告）モルガン・スタンレーMUFG証券 158,229株（0.5%）再IN
06/16	3,815	3,820	3,790	3,815	0%	120,900	-	+2.8%
06/15	3,845	3,865	3,815	3,815	-0.78%	136,200	-	+3.05%
06/12	3,800	3,880	3,790	3,845	+3.22%	394,200	-	+4.09%
06/12	（空売り報告）Barclays Capital Securities Ltd 620,500株（1.96%）-0.05%
06/11	3,735	3,750	3,695	3,725	-0.4%	142,000	-	+1.09%
06/10	3,725	3,780	3,725	3,740	+2.05%	260,200	-	+1.58%
06/10	（空売り報告）Barclays Capital Securities Ltd 637,900株（2.01%）+0.11%
06/09	3,680	3,725	3,655	3,665	0%	122,000	-	-0.3%
06/08	3,680	3,700	3,635	3,665	-1.35%	199,500	-	-0.24%
06/05	3,700	3,745	3,695	3,715	+0.95%	118,500	-	+1.06%
06/04	3,690	3,695	3,665	3,680	-0.54%	103,100	-	+0.19%
06/03	3,685	3,710	3,655	3,700	+1.09%	128,000	-	+0.74%
06/02	3,690	3,690	3,630	3,660	-1.48%	208,600	-	-0.35%
06/02	（空売り報告）Barclays Capital Securities Ltd 603,000株（1.9%）+0.08%
06/01	3,740	3,740	3,680	3,715	-0.27%	242,600	-	+1.03%
05/29	3,715	3,745	3,700	3,725	+0.68%	202,700	-	+1.17%
05/28	3,700	3,710	3,670	3,700	-0.67%	192,700	-	+0.27%
05/27	3,670	3,725	3,665	3,725	+2.19%	230,500	-	+0.7%
05/26	3,660	3,680	3,640	3,645	-0.41%	152,700	-	-1.67%
05/25	3,655	3,675	3,625	3,660	+0.14%	146,200	-	-1.48%
05/22	3,695	3,695	3,650	3,655	-1.08%	156,400	-	-1.88%
05/22	（空売り報告）Barclays Capital Securities Ltd 576,700株（1.82%）+0.1%
05/21	3,670	3,705	3,670	3,695	+1.23%	142,000	-	-1.07%
05/20	3,715	3,725	3,605	3,650	-2.01%	251,300	-	-2.54%
05/20	（空売り報告）GOLDMAN SACHS INTERNATIONAL 153,221株（0.48%）-0.06%義務消失
05/19	3,725	3,735	3,695	3,725	+0.27%	314,300	-	-0.85%
05/19	（空売り報告）GOLDMAN SACHS INTERNATIONAL 173,121株（0.54%）-0.13%
05/18	3,740	3,740	3,660	3,715	-0.54%	303,500	-	-1.35%
05/18	（空売り報告）Barclays Capital Securities Ltd 545,300株（1.72%）+0.12%
05/15	3,680	3,765	3,655	3,735	-2.1%	347,900	-	-0.98%
05/15	（空売り報告）GOLDMAN SACHS INTERNATIONAL 212,921株（0.67%）-0.1%
05/14	（IR情報）14:30 2026年3月期(130期)決算説明資料
05/14	（IR情報）14:30 代表取締役社長および役員等の異動に関するお知らせ
05/14	（IR情報）14:30 通期業績予想と実績値との差異に関するお知らせ
05/14	（IR情報）14:30 2026年3月期決算短信〔日本基準〕(連結)
05/14	3,580	3,825	3,545	3,815	+6.42%	569,600	-	+1.01%
05/14	（空売り報告）Barclays Capital Securities Ltd 506,800株（1.6%）-0.12%
05/14	（空売り報告）GOLDMAN SACHS INTERNATIONAL 244,321株（0.77%）-0.05%
05/13	3,590	3,615	3,570	3,585	-0.28%	202,200	-	-5.08%
05/12	（空売り報告）GOLDMAN SACHS INTERNATIONAL 259,885株（0.82%）+0.03%
05/08	（空売り報告）Barclays Capital Securities Ltd 543,500株（1.72%）-0.17%
05/07	（空売り報告）Barclays Capital Securities Ltd 598,400株（1.89%）-0.01%

グンゼ（3002）のイベントチャート

2026/05/13～2026/10/06

イベント情報＆株価推移

開示資料

決算

株式

チャート