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	931	932	918	921	-1.5%	44,700	-	-4.76%
10/22	940	942	932	935	0%	31,400	-	-3.71%
10/21	935	941	931	935	0%	21,900	-	-3.91%
10/20	945	946	935	935	-1.16%	33,600	-	-4.2%
10/19	943	956	943	946	-1.25%	21,600	-	-3.37%
10/16	944	959	944	958	+1.48%	11,700	-	-2.34%
10/15	948	949	943	944	-0.84%	27,800	-	-3.97%
10/14	950	952	944	952	+0.53%	11,500	-	-3.35%
10/13	939	948	938	947	+1.18%	17,400	-	-4.15%
10/09	934	945	934	936	0%	22,700	-	-5.45%
10/08	950	950	935	936	-1.47%	50,700	-	-5.84%
10/07	955	959	950	950	-0.63%	55,400	-	-4.81%
10/06	957	961	954	956	-0.1%	15,400	-	-4.5%
10/05	955	960	954	957	-0.1%	38,900	-	-4.68%
10/02	969	969	956	958	-0.73%	33,700	-	-4.87%
10/01	（IR情報）14:30 コーポレートサイトリニューアルのお知らせ
10/01	961	973	957	965	0%	22,900	-	-4.46%
09/30	965	969	960	965	-0.1%	58,900	-	-4.64%
09/29	977	979	964	966	-4.36%	88,500	-	-4.83%
09/28	1,014	1,019	1,002	1,010	-0.39%	42,400	-	-0.69%
09/25	1,017	1,022	1,011	1,014	-0.88%	26,400	-	-0.29%
09/24	1,025	1,025	1,015	1,023	+0.29%	30,400	-	+0.49%
09/18	1,023	1,026	1,020	1,020	-0.29%	32,200	-	+0.2%
09/17	1,013	1,023	1,013	1,023	+0.99%	27,700	-	+0.39%
09/16	1,015	1,019	1,012	1,013	-0.2%	14,000	-	-0.59%
09/15	1,011	1,016	1,009	1,015	+0.59%	16,900	-	-0.39%
09/14	1,004	1,013	1,003	1,009	+0.5%	13,700	-	-1.08%
09/11	1,003	1,005	992	1,004	+0.1%	25,300	-	-1.76%
09/10	998	1,003	991	1,003	+0.5%	23,000	-	-1.96%
09/09	991	999	990	998	+0.4%	27,700	-	-2.63%
09/08	1,001	1,007	994	994	-1.09%	50,600	-	-3.02%
09/07	1,009	1,011	1,002	1,005	-0.4%	35,200	-	-1.95%
09/04	1,009	1,017	1,006	1,009	-0.49%	16,800	-	-1.56%
09/03	1,016	1,019	1,007	1,014	-0.2%	31,800	-	-0.98%
09/02	1,028	1,028	1,012	1,016	-1.17%	46,400	-	-0.68%
09/01	1,031	1,034	1,023	1,028	-0.29%	22,200	-	+0.59%
08/31	1,033	1,034	1,023	1,031	+0.1%	16,600	-	+0.98%
08/28	1,028	1,033	1,022	1,030	+0.29%	20,500	-	+1.08%
08/27	1,029	1,033	1,023	1,027	-0.29%	10,500	-	+0.98%
08/26	1,029	1,034	1,026	1,030	+0.1%	10,600	-	+1.38%
08/25	1,032	1,035	1,015	1,029	-0.29%	21,600	-	+1.38%
08/24	1,031	1,038	1,028	1,032	+0.19%	18,300	-	+1.88%
08/21	1,037	1,037	1,022	1,030	+0.29%	15,700	-	+1.78%
08/20	1,019	1,030	1,019	1,027	+1.68%	22,500	-	+1.68%
08/19	1,029	1,029	1,003	1,010	-1.75%	31,500	-	+0.3%
08/18	1,021	1,031	1,020	1,028	+0.29%	14,200	-	+2.29%
08/17	1,030	1,038	1,023	1,025	-0.87%	38,600	-	+2.3%
08/14	1,030	1,037	1,024	1,034	+0.58%	14,100	-	+3.61%
08/13	1,030	1,034	1,019	1,028	0%	18,100	-	+3.32%
08/12	1,025	1,034	1,012	1,028	-0.39%	51,600	-	+3.63%
08/10	（IR情報）13:00 2027年3月期第1四半期決算補足説明資料
08/10	（IR情報）13:00 2027年3月期第1四半期決算短信〔IFRS〕(連結)
08/10	1,050	1,053	984	1,032	-1.71%	122,500	-	+4.35%
08/07	1,048	1,051	1,034	1,050	+0.19%	37,900	-	+6.49%
08/06	1,032	1,049	1,020	1,048	+1.65%	30,700	-	+6.72%
08/05	1,030	1,048	1,022	1,031	+1.88%	58,200	-	+5.42%
08/04	997	1,025	990	1,012	+1.81%	34,400	-	+3.79%
08/03	994	1,000	975	994	0%	36,900	-	+2.26%
07/31	1,000	1,005	988	994	-0.3%	21,600	-	+2.58%
07/30	996	1,000	990	997	+0.1%	10,200	-	+3.21%
07/29	993	997	985	996	+1.01%	21,000	-	+3.53%
07/28	986	991	983	986	-0.3%	9,700	-	+2.92%
07/27	985	1,000	985	989	+0.71%	26,300	-	+3.56%
07/24	995	995	980	982	-1.41%	31,000	-	+3.15%
07/23	995	1,001	992	996	+0.1%	14,600	-	+4.84%
07/22	992	1,005	992	995	-0.5%	20,500	-	+5.07%
07/21	989	1,002	989	1,000	+1.11%	40,500	-	+6.04%
07/17	1,001	1,009	976	989	-1.59%	86,000	-	+5.32%
07/16	（IR情報）14:00 株主優待制度(信和プレミアム優待倶楽部)の優待商品拡充に関するお知らせ
07/16	970	1,011	963	1,005	+3.29%	114,100	-	+7.49%
07/15	959	973	959	973	+1.46%	34,900	-	+4.62%
07/14	950	964	950	959	+0.95%	16,000	-	+3.45%
07/13	950	957	943	950	-0.42%	23,200	-	+2.81%
07/10	937	954	937	954	+2.36%	16,000	-	+3.58%
07/09	946	947	932	932	-1.48%	22,100	-	+1.3%
07/08	955	955	946	946	-0.84%	18,000	-	+3.16%
07/07	955	963	951	954	-0.21%	17,000	-	+4.38%
07/06	958	963	953	956	-0.31%	20,200	-	+4.94%
07/03	960	960	953	959	+0.63%	12,900	-	+5.62%
07/02	959	962	947	953	-0.21%	29,400	-	+5.3%
07/01	945	956	944	955	+1.06%	30,100	-	+5.76%
06/30	946	947	935	945	+0.53%	24,300	-	+4.88%
06/29	931	943	930	940	+1.08%	35,600	-	+4.68%
06/26	（IR情報）13:00 中期経営計画の策定に関するお知らせ
06/26	911	930	907	930	+2.65%	49,800	-	+3.68%
06/25	（IR情報）10:00 当社取締役会の実効性に関する評価結果の概要について
06/25	909	917	903	906	+0.67%	22,200	-	+1.12%
06/24	905	914	895	900	-0.66%	27,800	-	+0.56%
06/23	908	920	906	906	-0.22%	19,600	-	+1.23%
06/22	918	918	902	908	-1.2%	39,200	-	+1.45%
06/19	917	922	913	919	+0.22%	9,300	-	+2.68%
06/18	918	923	913	917	+0.44%	32,000	-	+2.46%
06/17	905	915	905	913	+1%	12,000	-	+2.01%
06/16	910	913	903	904	+0.22%	20,000	-	+0.78%
06/15	893	904	893	902	+1.23%	25,600	-	+0.45%
06/12	889	896	886	891	+0.79%	12,600	-	-1%
06/11	882	888	876	884	-0.45%	40,000	-	-2.1%
06/10	900	900	885	888	0%	22,700	-	-2.09%
06/09	900	900	887	888	+0.34%	15,600	-	-2.42%
06/08	900	900	881	885	-2.75%	45,600	-	-3.07%
06/05	886	910	886	910	+4.84%	55,900	-	-0.87%
06/04	869	878	864	868	-0.34%	32,700	-	-5.75%
06/03	874	875	864	871	+0.23%	38,500	-	-5.94%
06/02	879	895	866	869	-1.14%	52,700	-	-6.66%
06/01	（IR情報）18:00 2026年3月期決算説明会資料
06/01	893	893	875	879	-1.57%	57,100	-	-6.09%
05/29	902	912	893	893	-0.89%	30,700	-	-5.1%

信和（3447）のイベントチャート

2026/05/29～2026/10/23

イベント情報＆株価推移

開示資料

決算

株式

チャート