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
11/13	4,345	4,405	4,330	4,390	+1.15%	174,700	-	+5.4%
11/12	4,340	4,385	4,335	4,340	-0.69%	162,100	-	+4.53%
11/11	4,360	4,380	4,325	4,370	+0.23%	155,000	-	+5.56%
11/10	4,400	4,420	4,340	4,360	-0.34%	272,400	-	+5.67%
11/09	4,280	4,415	4,280	4,375	+3.18%	393,800	-	+6.37%
11/06	4,160	4,295	4,145	4,240	+2.42%	655,400	-	+3.39%
11/05	15:30 2027年3月期(131期)第2四半期(中間期)決算説明資料
11/05	15:30 自己株式取得に係る事項の決定に関するお知らせ
11/05	15:30 2027年3月期第2四半期(中間期)決算短信〔日本基準〕(連結)
11/05	4,120	4,160	4,110	4,140	+2.48%	189,200	-	+1.12%
11/04	4,095	4,100	4,005	4,040	-1.34%	172,800	-	-1.2%
11/02	4,110	4,120	4,070	4,095	-0.36%	126,800	-	+0.12%
10/30	4,115	4,170	4,095	4,110	+0.37%	149,000	-	+0.44%
10/29	4,120	4,135	4,090	4,095	-0.85%	407,100	-	+0.07%
10/28	4,200	4,200	4,115	4,130	-1.08%	157,700	-	+0.95%
10/27	4,175	4,195	4,150	4,175	+0.6%	202,300	-	+2.08%
10/26	4,130	4,200	4,105	4,150	+0.73%	253,500	-	+1.59%
10/23	4,090	4,145	4,090	4,120	+0.49%	139,300	-	+0.96%
10/22	4,120	4,125	4,085	4,100	-0.36%	111,700	-	+0.51%
10/21	4,150	4,155	4,115	4,115	-0.24%	111,800	-	+0.98%
10/20	4,145	4,145	4,110	4,125	0%	92,100	-	+1.33%
10/19	4,145	4,160	4,125	4,125	-0.6%	88,100	-	+1.4%
10/16	4,115	4,155	4,115	4,150	+1.47%	139,500	-	+2.09%
10/15	4,085	4,105	4,065	4,090	+0.37%	214,300	-	+0.64%
10/14	4,100	4,105	4,075	4,075	-0.61%	83,700	-	+0.27%
10/13	4,060	4,100	4,060	4,100	+1.11%	104,500	-	+0.86%
10/09	4,065	4,085	4,040	4,055	-0.25%	120,100	-	-0.27%
10/08	4,050	4,065	4,000	4,065	0%	140,000	-	-0.2%
10/07	4,040	4,085	4,030	4,065	+0.62%	156,900	-	-0.29%
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%
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%
09/25	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%
09/10	4,015	4,035	3,985	4,025	-0.62%	200,400	-	-3.36%
09/09	4,050	4,060	4,020	4,050	0%	182,900	-	-2.81%
09/08	4,095	4,095	4,050	4,050	-1.34%	125,800	-	-2.76%
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%
08/27	4,200	4,215	4,170	4,180	-1.18%	218,200	-	+1.14%
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%
08/20	4,200	4,215	4,155	4,185	+0.24%	135,800	-	+2.4%
08/19	4,225	4,225	4,145	4,175	-1.53%	203,800	-	+2.35%
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%
08/14	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%
08/10	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%
08/06	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%
08/05	15:30 2027年3月期(131期)第1四半期決算説明資料
08/05	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%
08/04	3,980	4,030	3,970	4,000	+0.25%	122,700	-	+0.2%
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%
07/30	4,040	4,075	4,025	4,070	+0.25%	200,200	-	+2.39%
07/29	4,075	4,080	4,015	4,060	-0.12%	245,100	-	+2.42%
07/28	4,075	4,075	4,005	4,065	0%	205,100	-	+2.81%
07/27	4,000	4,065	3,990	4,065	+2.14%	233,100	-	+3.02%
07/24	3,950	3,980	3,935	3,980	+0.51%	104,800	-	+1.14%
07/23	3,975	3,985	3,955	3,960	-0.5%	95,500	-	+0.76%
07/22	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%
07/21	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%
07/16	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%
07/13	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%
07/03	3,945	4,020	3,945	4,000	+1.65%	200,300	-	+5.35%
07/02	3,860	3,965	3,860	3,935	+2.08%	209,200	-	+3.94%
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%
06/23	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%
06/18	3,840	3,865	3,810	3,845	+0.65%	154,600	-	+3.33%

グンゼ（3002）のIR情報・決算資料

2026/06/18～2026/11/13

IR情報＆株価推移

開示資料

決算

株式

チャート