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
10/27	198	200	197	199	+0.51%	7,100	-	-11.56%
10/26	196	202	196	198	+2.59%	11,300	-	-13.16%
10/23	204	204	190	193	-4.93%	79,800	-	-16.45%
10/22	200	203	200	203	+1%	24,400	-	-13.25%
10/21	213	213	199	201	-5.63%	69,800	-	-14.83%
10/20	217	220	212	213	-3.62%	34,900	-	-10.88%
10/19	223	224	220	221	-0.45%	15,600	-	-8.68%
10/16	219	229	216	222	-0.89%	54,100	-	-9.02%
10/16	（空売り報告）Nomura International plc 31,300株（0.46%）-0.05%義務消失
10/15	220	226	216	224	+1.82%	27,500	-	-9.31%
10/14	209	247	209	220	+5.26%	355,500	-	-11.65%
10/14	（空売り報告）Nomura International plc 34,300株（0.51%）再IN
10/13	210	218	202	209	-3.24%	47,600	-	-16.73%
10/09	（IR情報）15:30 業績予想の修正に関するお知らせ
10/09	（IR情報）15:30 2026年11月期第3四半期決算短信〔日本基準〕(非連結)
10/09	210	221	210	216	0%	29,800	-	-15.29%
10/08	225	225	214	216	-4%	41,300	-	-16.28%
10/07	237	237	223	225	-7.41%	80,900	-	-13.79%
10/06	214	245	214	243	+15.17%	726,800	-	-7.95%
10/05	222	224	209	211	-4.95%	89,500	-	-20.68%
10/02	236	236	222	222	-4.72%	135,200	-	-17.47%
10/01	237	237	232	233	-0.85%	23,800	-	-14.34%
09/30	242	242	233	235	-3.29%	54,300	-	-14.55%
09/29	251	252	240	243	-3.19%	45,000	-	-12.27%
09/28	257	257	250	251	-1.95%	33,000	-	-10.36%
09/25	257	259	255	256	-1.54%	75,300	-	-9.22%
09/24	261	265	260	260	-0.38%	43,000	-	-8.13%
09/18	260	265	260	261	0%	21,300	-	-8.42%
09/17	260	264	258	261	+1.56%	13,300	-	-8.74%
09/16	267	269	255	257	-3.75%	28,100	-	-10.45%
09/15	272	272	263	267	-1.84%	16,100	-	-7.61%
09/14	266	272	266	272	+2.64%	14,800	-	-6.21%
09/11	276	276	260	265	-4.33%	46,900	-	-8.62%
09/10	283	283	273	277	-1.07%	23,000	-	-4.81%
09/09	281	282	280	280	0%	3,400	-	-4.11%
09/08	279	282	277	280	+0.36%	19,100	-	-4.11%
09/07	283	283	275	279	-1.41%	20,900	-	-4.45%
09/04	286	286	279	283	-0.7%	16,700	-	-3.08%
09/03	286	288	285	285	-1.38%	3,600	-	-2.73%
09/02	289	290	286	289	-0.69%	9,900	-	-1.37%
09/01	291	293	289	291	-0.68%	7,500	-	-0.68%
08/31	292	293	288	293	-0.34%	194,600	-	0%
08/28	（IR情報）15:30 上場維持基準への適合に関するお知らせ
08/28	295	300	292	294	-0.34%	9,700	-	+0.34%
08/27	300	300	290	295	-1.67%	14,400	-	+0.34%
08/26	298	301	297	300	+1.01%	10,300	-	+2.04%
08/25	298	301	294	297	-0.34%	3,800	-	+1.37%
08/24	298	299	294	298	-0.67%	2,200	-	+1.71%
08/21	295	300	292	300	+0.67%	18,700	-	+2.39%
08/20	297	300	280	298	-0.67%	89,700	-	+1.36%
08/19	294	302	294	300	+1.01%	8,700	-	+1.69%
08/18	301	301	293	297	-0.67%	22,300	-	+0.68%
08/17	293	300	293	299	+2.05%	26,900	-	+0.34%
08/14	295	297	293	293	-0.68%	3,400	-	-2.33%
08/13	297	297	291	295	-1.01%	10,400	-	-2.32%
08/12	286	300	286	298	+4.2%	13,100	-	-1.97%
08/10	283	288	283	286	+1.06%	9,100	-	-6.84%
08/07	291	291	283	283	-2.08%	19,300	-	-8.41%
08/06	285	296	285	289	0%	8,600	-	-7.37%
08/05	290	294	288	289	-0.34%	7,600	-	-7.96%
08/04	281	290	281	290	+3.57%	5,500	-	-8.52%
08/03	286	289	280	280	-3.45%	24,700	-	-11.95%
07/31	288	296	286	290	+0.35%	17,800	-	-9.38%
07/30	293	293	288	289	-1.03%	6,500	-	-10.25%
07/29	298	302	291	292	-1.35%	9,600	-	-9.32%
07/28	298	299	290	296	+1.02%	12,700	-	-8.36%
07/27	297	299	289	293	+0.69%	40,600	-	-9.29%
07/24	303	303	287	291	-3%	27,400	-	-9.91%
07/23	300	304	297	300	-0.33%	8,100	-	-7.12%
07/22	290	302	290	301	+6.74%	9,300	-	-6.81%
07/21	288	304	282	282	-1.74%	43,000	-	-12.69%
07/17	311	311	271	287	-8.6%	85,900	-	-11.69%
07/16	316	321	313	314	-0.32%	12,900	-	-3.68%
07/15	317	317	311	315	0%	6,900	-	-3.37%
07/14	330	330	314	315	-2.17%	25,500	-	-3.67%
07/13	338	350	317	322	-11.05%	81,600	-	-1.83%
07/10	（IR情報）15:30 2026年11月期第2四半期(中間期)決算短信〔日本基準〕(非連結)
07/10	358	365	346	362	+1.97%	60,700	-	+10.37%
07/09	345	355	345	355	+3.5%	6,300	-	+8.9%
07/08	347	349	342	343	-2%	7,700	-	+5.21%
07/07	360	360	350	350	-1.13%	4,100	-	+7.69%
07/06	348	360	342	354	0%	21,100	-	+8.92%
07/03	360	360	341	354	-1.12%	44,400	-	+8.59%
07/02	329	359	328	358	+6.87%	59,900	-	+9.82%
07/01	348	348	335	335	-2.9%	27,800	-	+2.76%
06/30	336	351	334	345	+3.29%	67,200	-	+5.18%
06/29	328	360	325	334	+5.7%	76,700	-	+1.52%
06/26	326	328	307	316	-8.93%	84,600	-	-4.24%
06/25	306	372	306	347	+16.44%	245,000	-	+4.2%
06/24	301	310	298	298	-1.32%	10,200	-	-10.78%
06/23	297	304	297	302	+2.03%	7,300	-	-10.91%
06/22	300	304	292	296	-1.66%	11,500	-	-14.2%
06/19	302	308	298	301	+1.35%	11,400	-	-14.25%
06/18	299	299	275	297	+1.71%	88,600	-	-16.57%
06/17	308	308	277	292	-5.19%	100,500	-	-19.56%
06/16	315	318	302	308	-3.45%	33,600	-	-16.53%
06/15	313	324	313	319	+0.63%	40,000	-	-15.16%
06/12	316	320	310	317	-2.16%	29,700	-	-17.23%
06/11	324	324	299	324	-1.52%	71,000	-	-16.92%
06/10	326	329	319	329	-1.5%	6,500	-	-17.13%
06/09	323	334	323	334	+3.41%	4,100	-	-17.33%
06/08	335	335	318	323	-2.12%	9,600	-	-21.22%
06/05	334	334	314	330	-0.9%	22,600	-	-20.67%
06/04	323	333	306	333	+1.22%	55,300	-	-20.71%
06/03	365	366	324	329	-7.84%	38,600	-	-22.41%
06/02	370	371	339	357	-2.19%	26,500	-	-16.39%

白鳩（3192）のイベントチャート

2026/06/02～2026/10/27

イベント情報＆株価推移

開示資料

決算

株式

チャート