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
10/05	581	581	577	577	-0.52%	6,600	-	-0.52%
10/02	577	581	577	580	-0.17%	8,200	-	0%
10/01	585	585	579	581	0%	8,100	-	+0.17%
09/30	582	585	575	581	+0.17%	16,200	-	+0.17%
09/29	574	580	574	580	+1.05%	13,100	-	0%
09/28	575	576	570	574	-0.35%	20,400	-	-1.03%
09/25	575	582	574	576	-3.52%	51,000	-	-0.69%
09/24	（IR情報）15:30 2027年5月期第1四半期決算短信〔日本基準〕(連結)
09/24	589	597	585	597	+2.58%	73,600	-	+2.93%
09/18	582	582	580	582	+0.17%	13,600	-	+0.34%
09/17	580	581	579	581	+0.17%	5,400	-	+0.17%
09/16	579	580	579	580	+0.17%	4,400	-	+0.17%
09/15	580	580	579	579	-0.17%	5,300	-	0%
09/14	580	580	579	580	-0.17%	2,000	-	+0.17%
09/11	580	581	578	581	+0.17%	6,300	-	+0.35%
09/10	580	581	578	580	+0.17%	7,800	-	+0.17%
09/09	578	580	577	579	0%	4,800	-	0%
09/08	580	580	578	579	-0.17%	4,000	-	0%
09/07	（IR情報）15:30 月次売上高及び前年比についてのお知らせ
09/07	578	580	578	580	+0.35%	2,400	-	+0.17%
09/04	581	581	578	578	-0.52%	5,600	-	-0.17%
09/03	581	581	579	581	0%	4,100	-	+0.35%
09/02	580	581	580	581	+0.17%	3,900	-	+0.35%
09/01	580	581	577	580	+0.17%	15,400	-	+0.17%
08/31	579	579	577	579	0%	6,400	-	0%
08/28	578	580	578	579	-0.17%	5,200	-	0%
08/27	579	580	578	580	+0.17%	5,500	-	+0.17%
08/26	579	579	578	579	+0.17%	3,500	-	0%
08/25	579	580	578	578	-0.17%	6,300	-	-0.17%
08/24	579	580	578	579	-0.17%	10,800	-	0%
08/21	578	580	578	580	+0.35%	6,100	-	+0.17%
08/20	581	581	578	578	-0.34%	8,200	-	-0.17%
08/19	580	580	579	580	0%	3,300	-	+0.17%
08/18	580	580	579	580	0%	2,000	-	+0.35%
08/17	580	580	578	580	+0.35%	2,500	-	+0.35%
08/14	579	579	578	578	-0.17%	1,800	-	+0.17%
08/13	580	580	578	579	0%	3,300	-	+0.35%
08/12	（IR情報）15:30 月次売上高及び前年比についてのお知らせ
08/12	581	581	577	579	-0.17%	8,200	-	+0.35%
08/10	579	580	579	580	+0.35%	3,900	-	+0.69%
08/07	579	580	578	578	-0.17%	6,000	-	+0.35%
08/06	580	581	579	579	-0.17%	4,800	-	+0.7%
08/05	579	582	579	580	+0.17%	7,500	-	+0.87%
08/04	578	580	578	579	0%	4,400	-	+0.87%
08/03	581	582	579	579	-0.34%	4,600	-	+0.87%
07/31	579	581	578	581	+0.52%	6,500	-	+1.4%
07/30	577	580	577	578	0%	4,700	-	+0.87%
07/29	581	581	578	578	-0.34%	5,400	-	+1.05%
07/28	580	580	577	580	-0.17%	4,400	-	+1.58%
07/27	580	582	578	581	+0.52%	9,800	-	+1.93%
07/24	579	580	578	578	-0.17%	6,200	-	+1.58%
07/23	577	580	576	579	0%	6,200	-	+1.94%
07/22	579	580	577	579	+0.17%	4,100	-	+2.12%
07/21	585	585	578	578	+0.17%	14,400	-	+1.94%
07/17	580	580	575	577	-0.35%	18,100	-	+1.94%
07/16	573	579	573	579	+0.87%	14,500	-	+2.48%
07/15	572	574	572	574	+0.7%	9,800	-	+1.77%
07/14	（IR情報）15:30 役員報酬の減額に関するお知らせ
07/14	（IR情報）15:30 個別業績の前期実績との差異に関するお知らせ
07/14	（IR情報）15:30 役員人事に関するお知らせ
07/14	（IR情報）15:30 2026年5月期決算説明資料
07/14	（IR情報）15:30 2026年5月期決算短信〔日本基準〕(連結)
07/14	567	572	567	570	0%	6,400	-	+1.06%
07/13	（IR情報）15:30 月次売上高及び前年比についてのお知らせ
07/13	566	570	566	570	0%	6,300	-	+1.06%
07/10	572	572	569	570	+0.18%	4,000	-	+1.24%
07/09	570	570	568	569	-0.18%	3,200	-	+1.07%
07/08	570	570	566	570	+0.18%	5,400	-	+1.24%
07/07	565	569	565	569	0%	9,500	-	+1.25%
07/06	（IR情報）15:30 特別損失の計上及び業績予想の修正に関するお知らせ
07/06	567	569	567	569	+0.18%	5,600	-	+1.25%
07/03	567	570	567	568	0%	3,100	-	+1.25%
07/02	567	569	565	568	+0.18%	4,000	-	+1.25%
07/01	568	569	567	567	-0.35%	4,400	-	+1.07%
06/30	572	573	569	569	-1.04%	8,600	-	+1.43%
06/29	563	575	560	575	+2.5%	16,600	-	+2.31%
06/26	560	561	559	561	+0.54%	13,300	-	-0.18%
06/25	560	564	558	558	0%	20,200	-	-0.89%
06/24	558	559	557	558	+0.18%	2,800	-	-1.24%
06/23	558	560	557	557	-0.54%	6,600	-	-1.59%
06/22	559	560	558	560	+0.36%	4,200	-	-1.23%
06/19	559	559	556	558	0%	10,000	-	-1.76%
06/18	557	559	556	558	+0.36%	6,100	-	-1.93%
06/17	559	565	555	556	+0.18%	13,000	-	-2.63%
06/16	555	558	555	555	-0.36%	11,500	-	-2.97%
06/15	560	562	557	557	-0.71%	9,900	-	-2.79%
06/12	559	561	559	561	+0.36%	5,500	-	-2.26%
06/11	562	562	559	559	-0.53%	11,700	-	-2.95%
06/10	564	564	561	562	-0.35%	4,800	-	-2.6%
06/09	561	564	561	564	+0.53%	3,100	-	-2.42%
06/08	（IR情報）15:30 月次売上高及び前年比についてのお知らせ
06/08	560	562	560	561	-0.53%	7,100	-	-3.11%
06/05	563	564	558	564	-0.35%	17,500	-	-2.76%
06/04	（5%ルール）金森武（2.82%）KYR（11.09%）
06/04	560	566	557	566	+1.25%	8,400	-	-2.58%
06/03	562	565	555	559	-0.18%	25,700	-	-4.12%
06/02	555	568	555	560	+0.9%	29,500	-	-4.11%
06/01	559	559	555	555	-0.72%	24,200	-	-5.29%
05/29	555	561	555	559	+0.54%	27,400	-	-4.77%
05/28	558	568	555	556	-4.96%	152,900	-	-5.6%
05/27	585	586	582	585	+0.34%	63,600	-	-1.02%
05/26	585	587	583	583	-0.51%	80,300	-	-1.35%
05/25	590	590	586	586	-0.17%	53,400	-	-1.01%
05/22	585	589	585	587	0%	21,800	-	-0.84%
05/21	585	589	585	587	-0.17%	27,000	-	-0.84%
05/20	590	590	586	588	-0.17%	20,300	-	-0.68%
05/19	587	589	587	589	+0.34%	13,500	-	-0.51%
05/18	（IR情報）15:30 組織改定及び人事に関するお知らせ
05/18	588	589	587	587	-0.17%	13,300	-	-0.84%
05/15	589	591	588	588	-0.17%	12,400	-	-0.68%
05/14	589	592	589	589	0%	9,900	-	-0.51%
05/13	588	591	588	589	0%	7,900	-	-0.51%
05/12	587	591	587	589	0%	21,100	-	-0.51%
05/11	（IR情報）15:30 月次売上高及び前年比についてのお知らせ

大光（3160）のイベントチャート

2026/05/12～2026/10/05

イベント情報＆株価推移

開示資料

決算

株式

チャート