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
10/23	752	752	752	752	-0.13%	200	-	-12.46%
10/22	774	777	750	753	-2.71%	2,400	-	-13.55%
10/21	769	774	768	774	+1.04%	600	-	-12.15%
10/20	778	778	747	766	-3.28%	2,700	-	-13.84%
10/19	843	843	792	792	-9.28%	6,900	-	-11.8%
10/15	907	907	841	873	-3.75%	2,700	-	-3.75%
10/14	956	956	907	907	-5.42%	600	-	-0.77%
10/13	934	959	934	959	+6.08%	1,000	-	+4.24%
10/08	894	904	874	904	+6.35%	2,900	-	-2.06%
10/07	828	850	828	850	+4.29%	2,100	-	-8.7%
10/06	831	831	815	815	-0.85%	1,000	-	-13.21%
10/05	834	834	822	822	+0.24%	300	-	-13.2%
10/01	837	838	805	820	-1.91%	4,000	-	-13.96%
09/30	840	840	810	836	-1.07%	4,000	-	-13.19%
09/29	868	868	805	845	-2.87%	5,300	-	-12.89%
09/28	854	870	851	870	+1.52%	2,600	-	-10.95%
09/25	867	867	850	857	-0.35%	1,600	-	-12.64%
09/24	883	883	854	860	-0.92%	4,800	-	-12.6%
09/18	876	876	852	868	-0.91%	1,200	-	-11.97%
09/17	876	876	860	876	+1.74%	1,700	-	-11.34%
09/16	886	915	861	861	-4.44%	2,800	-	-12.94%
09/15	955	955	901	901	-5.36%	2,500	-	-8.9%
09/14	952	952	952	952	-3.35%	600	-	-3.74%
09/11	970	985	970	985	0%	300	-	-0.1%
09/10	989	989	985	985	-5.56%	300	-	+0.2%
09/07	999	1,043	990	1,043	+4.4%	1,000	-	+6%
09/04	993	999	993	999	+2.15%	200	-	+1.63%
09/03	978	978	978	978	-0.71%	500	-	-0.61%
09/02	997	997	981	985	-3.43%	1,700	-	-0.81%
09/01	1,020	1,020	1,020	1,020	-2.86%	100	-	+2.51%
08/31	1,050	1,050	1,050	1,050	0%	300	-	+5.85%
08/28	1,029	1,050	975	1,050	+1.45%	2,100	-	+6.92%
08/27	1,043	1,043	1,010	1,035	-5.91%	1,400	-	+6.7%
08/26	1,050	1,104	1,040	1,100	+2.8%	2,900	-	+14.35%
08/25	999	1,070	999	1,070	+7%	2,300	-	+12.28%
08/24	975	1,000	975	1,000	+1.01%	1,900	-	+5.71%
08/21	1,010	1,010	990	990	-6.6%	300	-	+4.87%
08/20	1,020	1,100	1,010	1,060	+3.92%	1,500	-	+12.65%
08/19	1,000	1,020	1,000	1,020	+2%	500	-	+9.09%
08/18	999	1,010	999	1,000	+3.09%	1,000	-	+7.41%
08/17	950	970	950	970	+3.74%	1,100	-	+4.53%
08/14	920	950	920	935	+1.85%	600	-	+0.86%
08/13	918	918	918	918	+1.44%	100	-	-1.18%
08/12	889	919	889	905	+0.11%	500	-	-3%
08/10	（IR情報）13:00 2026年12月期通期連結業績予想の修正に関するお知らせ
08/10	（IR情報）13:00 2026年12月期第2四半期(中間期)決算短信〔日本基準〕(連結)
08/10	866	905	864	904	+2.73%	1,800	-	-3.32%
08/06	880	880	880	880	0%	100	-	-6.18%
08/05	889	889	865	880	-1.01%	400	-	-6.38%
08/04	890	890	889	889	-3.37%	200	-	-5.22%
08/03	920	920	920	920	-8.73%	700	-	-1.6%
07/30	1,008	1,008	1,008	1,008	-0.59%	100	-	+8.62%
07/29	925	1,014	925	1,014	-1.55%	800	-	+10.46%
07/28	1,188	1,230	1,030	1,030	-13.45%	2,100	-	+13.31%
07/27	1,030	1,210	1,030	1,190	+14.42%	4,100	-	+32.22%
07/24	895	1,065	895	1,040	+10.64%	2,200	-	+17.78%
07/23	800	940	800	940	+18.99%	1,800	-	+7.8%
07/21	772	794	761	790	+3.67%	2,600	-	-8.56%
07/17	824	824	762	762	-9.18%	1,100	-	-11.7%
07/16	870	870	839	839	-3.01%	900	-	-2.67%
07/15	865	865	865	865	-4.42%	500	-	+0.46%
07/14	980	980	905	905	-4.74%	500	-	+5.48%
07/13	950	950	950	950	+3.26%	400	-	+11.5%
07/10	920	920	875	920	+1.1%	1,200	-	+9%
07/08	910	910	910	910	0%	100	-	+8.46%
07/06	929	930	910	910	-1.41%	600	-	+9.64%
07/03	908	923	878	923	-1.6%	500	-	+12.29%
07/02	938	938	938	938	-6.2%	800	-	+15.23%
07/01	1,055	1,090	1,000	1,000	-2.44%	900	-	+24.22%
06/30	901	1,025	901	1,025	+8.35%	4,900	-	+28.77%
06/29	1,000	1,000	871	946	-2.27%	1,800	-	+20.2%
06/26	973	973	950	968	+1.89%	900	-	+23.94%
06/25	900	974	900	950	+15.29%	2,800	-	+22.74%
06/24	800	824	800	824	+3%	1,600	-	+7.43%
06/23	750	800	750	800	+5.26%	3,200	-	+4.44%
06/22	756	760	756	760	+0.53%	200	-	-0.78%
06/19	785	785	756	756	-3.69%	200	-	-1.43%
06/17	793	793	732	785	-1.51%	2,200	-	+2.08%
06/15	797	798	797	797	+1.66%	900	-	+3.64%
06/12	784	784	784	784	+3.98%	100	-	+2.08%
06/11	737	799	737	754	+2.03%	1,200	-	-1.57%
06/08	768	769	739	739	-1.86%	900	-	-3.78%
06/05	753	753	753	753	-0.92%	300	-	-2.21%
06/03	769	769	760	760	-5%	200	-	-1.3%
06/02	755	800	755	800	0%	1,100	-	+3.76%
05/29	776	800	776	800	+7.24%	700	-	+3.9%
05/28	745	746	745	746	+0.13%	500	-	-3.12%
05/27	745	745	741	745	-5.7%	1,600	-	-3.75%
05/26	720	790	720	790	+12.54%	3,500	-	+1.94%
05/25	702	702	691	702	-1.13%	600	-	-9.88%
05/22	716	721	710	710	-2.47%	1,600	-	-9.09%
05/21	702	735	680	728	+2.54%	2,700	-	-6.55%
05/20	760	760	709	710	-7.79%	3,400	-	-8.39%
05/19	799	800	750	770	-3.63%	5,800	-	0%
05/18	799	799	799	799	-0.13%	300	-	+5.13%
05/15	（IR情報）13:00 2026年12月期第1四半期決算短信〔日本基準〕(連結)
05/15	795	800	795	800	0%	1,400	-	+6.95%
05/14	735	800	735	800	+3.9%	5,400	-	+8.7%
05/11	760	770	730	770	-2.53%	1,300	-	+6.21%
05/08	745	790	745	790	0%	1,200	-	+10.49%
05/07	797	797	790	790	-1.25%	200	-	+12.22%
04/30	795	800	795	800	+0.38%	2,500	-	+15.44%
04/28	797	797	797	797	+1.92%	700	-	+16.86%

TRUCK-ONE（3047）のイベントチャート

2026/04/28～2026/10/23

イベント情報＆株価推移

開示資料

決算

株式

チャート