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	1,778	1,857	1,748	1,850	+5.59%	84,500	-	-18.72%
10/05	1,720	1,773	1,720	1,752	+1.92%	39,100	-	-24.19%
10/02	1,770	1,770	1,709	1,719	-2.44%	34,100	-	-26.85%
10/01	1,706	1,766	1,704	1,762	+2.32%	52,600	-	-26.31%
09/30	1,721	1,755	1,707	1,722	+0.06%	51,100	-	-29.05%
09/29	1,778	1,786	1,713	1,721	-3.21%	79,700	-	-30.21%
09/28	1,824	1,863	1,778	1,778	-1.33%	92,200	-	-29.02%
09/25	1,820	1,839	1,802	1,802	-1.1%	46,700	-	-29.03%
09/24	1,817	1,852	1,800	1,822	+1.22%	101,400	-	-29.41%
09/18	1,808	1,819	1,767	1,800	+0.17%	189,100	-	-31.45%
09/17	1,880	1,882	1,796	1,797	-4.92%	264,400	-	-32.55%
09/16	1,795	1,977	1,732	1,890	-13.9%	844,000	-	-30%
09/15	2,195	2,195	2,195	2,195	-18.55%	13,400	-	-19.71%
09/14	16:00 定款一部変更に関するお知らせ
09/14	16:00 役員の異動および新経営体制の内定に関するお知らせ
09/14	16:00 剰余金の配当(増配)に関するお知らせ
09/14	16:00 2026年7月期連結業績予想数値と実績値との差異に関するお知らせ
09/14	16:00 2026年7月期決算短信〔日本基準〕(連結)
09/14	2,758	2,758	2,635	2,695	-2.28%	140,900	-	-2.04%
09/11	2,772	2,825	2,708	2,758	-3.97%	60,000	-	+0.36%
09/10	2,780	2,908	2,725	2,872	+3.64%	48,300	-	+4.63%
09/09	2,775	2,861	2,768	2,771	-0.14%	34,200	-	+1.09%
09/08	2,864	2,908	2,774	2,775	-3.95%	54,900	-	+1.54%
09/07	2,789	2,889	2,789	2,889	+5.4%	40,000	-	+6.14%
09/04	2,699	2,767	2,637	2,741	+2.93%	26,700	-	+1.26%
09/03	2,719	2,735	2,635	2,663	-1.11%	34,700	-	-0.97%
09/02	2,751	2,751	2,666	2,693	-4.5%	45,100	-	+0.67%
09/01	2,849	2,852	2,788	2,820	-0.95%	38,500	-	+5.82%
08/31	2,746	2,907	2,735	2,847	+3%	66,300	-	+7.11%
08/28	2,779	2,821	2,760	2,764	+1.25%	29,000	-	+4.26%
08/27	2,740	2,827	2,702	2,730	+0.55%	34,400	-	+3.02%
08/26	2,753	2,758	2,690	2,715	-1.56%	19,000	-	+2.49%
08/25	2,665	2,758	2,627	2,758	+3.61%	29,200	-	+4.04%
08/24	2,700	2,728	2,642	2,662	-1.37%	30,200	-	+0.64%
08/21	2,682	2,699	2,602	2,699	+0.6%	37,700	-	+1.89%
08/20	2,685	2,722	2,636	2,683	+1.78%	34,600	-	+0.9%
08/19	2,782	2,790	2,625	2,636	-7.9%	102,100	-	-1.01%
08/18	2,988	3,060	2,841	2,862	-2.59%	80,200	-	+7.07%
08/17	2,778	2,938	2,760	2,938	+7.27%	62,900	-	+9.71%
08/14	2,800	2,810	2,704	2,739	+0.88%	35,700	-	+2.39%
08/13	2,751	2,815	2,686	2,715	-0.37%	39,900	-	+1.38%
08/12	2,645	2,728	2,620	2,725	+3.49%	35,500	-	+1.38%
08/10	2,629	2,682	2,628	2,633	+0.8%	17,600	-	-2.73%
08/07	2,687	2,699	2,519	2,612	-2.39%	37,300	-	-4.6%
08/06	2,738	2,749	2,656	2,676	-3.43%	41,100	-	-3.29%
08/05	2,717	2,823	2,683	2,771	+7.82%	48,300	-	-0.89%
08/04	2,531	2,601	2,510	2,570	+2.23%	25,100	-	-8.96%
08/03	2,568	2,570	2,439	2,514	-0.16%	27,400	-	-11.88%
07/31	2,483	2,568	2,430	2,518	+10.29%	54,000	-	-12.9%
07/30	2,323	2,373	2,263	2,283	-1.42%	47,200	-	-22.29%
07/29	2,497	2,514	2,256	2,316	-5.35%	88,700	-	-22.62%
07/28	2,601	2,627	2,411	2,447	-7.31%	98,000	-	-19.53%
07/27	2,683	2,718	2,607	2,640	-1.12%	31,800	-	-14.59%
07/24	2,718	2,719	2,605	2,670	-2.34%	31,000	-	-14.78%
07/23	2,773	2,780	2,725	2,734	+1.22%	19,200	-	-13.45%
07/22	2,848	2,867	2,701	2,701	-2.42%	45,400	-	-15.01%
07/21	2,658	2,804	2,610	2,768	+6.13%	77,100	-	-13.28%
07/17	2,701	2,716	2,515	2,608	-5.68%	87,000	-	-18.22%
07/16	2,909	2,932	2,765	2,765	-6.08%	41,600	-	-13.02%
07/15	2,789	2,950	2,789	2,944	+5.14%	25,500	-	-6.92%
07/14	2,825	2,859	2,727	2,800	-2.61%	49,900	-	-10.97%
07/13	2,936	2,955	2,801	2,875	-3.52%	49,400	-	-8.32%
07/10	3,020	3,065	2,961	2,980	+3.98%	53,600	-	-4.58%
07/09	2,881	2,934	2,840	2,866	+1.24%	45,200	-	-8.08%
07/08	2,795	2,961	2,777	2,831	-3.87%	87,300	-	-9.09%
07/07	3,180	3,180	2,923	2,945	-7.97%	124,000	-	-5.34%
07/06	3,420	3,420	3,110	3,200	-6.16%	79,100	-	+2.99%
07/03	3,230	3,415	3,125	3,410	+2.1%	68,100	-	+10.28%
07/02	3,345	3,395	3,155	3,340	-2.2%	53,200	-	+9.19%
07/01	3,500	3,530	3,285	3,415	-0.87%	57,900	-	+12.78%
06/30	3,380	3,530	3,220	3,445	+3.77%	53,800	-	+15.03%
06/29	3,465	3,545	3,245	3,320	-4.18%	74,400	-	+12.09%
06/26	3,535	3,610	3,355	3,465	-5.71%	78,000	-	+18.06%
06/25	3,705	3,795	3,565	3,675	+0.55%	81,300	-	+26.81%
06/24	3,515	3,735	3,400	3,655	+3.69%	99,800	-	+28.47%
06/23	3,690	3,790	3,480	3,525	-4.47%	173,600	-	+26.3%
06/22	3,980	4,300	3,615	3,690	-0.27%	329,600	-	+34.33%
06/19	3,325	3,700	3,315	3,700	+11.61%	192,800	-	+37.09%
06/18	3,245	3,400	3,005	3,315	+3.59%	184,200	-	+25%
06/17	3,070	3,430	3,040	3,200	+4.4%	339,700	-	+21.95%
06/16	2,763	3,100	2,642	3,065	+14.03%	269,300	-	+17.7%
06/15	2,419	2,745	2,405	2,688	+13.47%	306,500	-	+3.74%
06/12	16:00 2026年7月期第3四半期決算短信[日本基準](連結)
06/12	2,500	2,518	2,331	2,369	+0.13%	163,200	-	-8.64%
06/11	2,383	2,406	2,305	2,366	-4.33%	107,300	-	-9.21%
06/10	2,556	2,592	2,432	2,473	-4.77%	123,500	-	-5.32%
06/09	2,594	2,654	2,480	2,597	+2.08%	137,500	-	-0.38%
06/08	2,600	2,626	2,481	2,544	-10.71%	186,300	-	-2.04%
06/05	2,780	2,875	2,725	2,849	+2.48%	73,600	-	+10.04%
06/04	2,760	2,831	2,680	2,780	+0.91%	67,200	-	+8.34%
06/03	2,896	2,940	2,740	2,755	-3.2%	82,800	-	+8.34%
06/02	2,839	2,897	2,652	2,846	+0.78%	86,000	-	+12.89%
06/01	2,616	2,828	2,578	2,824	+9.25%	78,200	-	+13.05%
05/29	2,590	2,630	2,543	2,585	+0.78%	23,700	-	+4.36%
05/28	2,528	2,580	2,492	2,565	-0.5%	44,100	-	+4.14%
05/27	2,680	2,680	2,540	2,578	-2.01%	40,700	-	+5.31%
05/26	2,640	2,709	2,565	2,631	-0.34%	40,800	-	+8%
05/25	2,582	2,803	2,560	2,640	+3.81%	118,000	-	+9.09%
05/22	2,375	2,550	2,330	2,543	+8.58%	81,700	-	+5.83%
05/21	2,393	2,393	2,338	2,342	+2.14%	30,500	-	-1.93%
05/20	2,405	2,443	2,238	2,293	-6.18%	118,200	-	-3.61%
05/19	2,503	2,551	2,399	2,444	-1.69%	62,400	-	+3.04%
05/18	2,522	2,560	2,444	2,486	-1.47%	64,400	-	+5.21%
05/15	2,612	2,694	2,488	2,523	-3.41%	68,300	-	+7.54%
05/14	2,701	2,739	2,610	2,612	-3.58%	58,300	-	+12.05%
05/13	2,700	2,728	2,623	2,709	-0.88%	59,200	-	+17.17%

山王（3441）のIR情報・決算資料

2026/05/13～2026/10/06

IR情報＆株価推移

開示資料

決算

株式

チャート