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
11/05	2,220	2,360	2,220	2,360	+7.03%	1,800	-	+6.02%
11/04	2,245	2,245	2,205	2,205	-1.78%	400	-	-0.81%
11/02	2,205	2,245	2,205	2,245	+1.58%	400	-	+0.85%
10/29	2,210	2,210	2,210	2,210	+0.45%	600	-	-0.81%
10/28	2,200	2,200	2,200	2,200	0%	500	-	-1.43%
10/26	2,200	2,200	2,200	2,200	+0.92%	300	-	-1.74%
10/23	2,245	2,245	2,180	2,180	-0.91%	700	-	-2.77%
10/22	2,200	2,200	2,200	2,200	0%	100	-	-2%
10/21	2,200	2,200	2,200	2,200	+0.46%	200	-	-2.14%
10/20	2,190	2,190	2,190	2,190	0%	200	-	-2.75%
10/19	2,170	2,190	2,165	2,190	+0.46%	600	-	-2.88%
10/16	2,188	2,188	2,180	2,180	0%	300	-	-3.45%
10/15	2,155	2,183	2,155	2,180	+0.28%	400	-	-3.67%
10/14	2,178	2,178	2,174	2,174	+1.02%	1,200	-	-4.19%
10/13	2,180	2,180	2,152	2,152	-0.37%	2,500	-	-5.36%
10/09	2,211	2,350	2,160	2,160	-1.86%	12,300	-	-5.26%
10/08	2,285	2,285	2,201	2,201	-3.68%	400	-	-3.76%
10/07	2,285	2,285	2,285	2,285	0%	100	-	-0.26%
10/06	2,285	2,285	2,285	2,285	0%	100	-	-0.31%
10/05	10:00 自社企画投資用不動産「レーガベーネ」進捗状況表
10/05	2,287	2,287	2,275	2,285	+1.51%	500	-	-0.35%
10/02	2,251	2,252	2,251	2,251	0%	5,800	-	-1.96%
10/01	2,280	2,280	2,251	2,251	-1.27%	1,300	-	-2.17%
09/30	2,281	2,281	2,280	2,280	-1.43%	200	-	-1.13%
09/28	2,300	2,315	2,300	2,313	+2.03%	500	-	+0.22%
09/25	2,267	2,267	2,267	2,267	-0.61%	200	-	-1.82%
09/24	2,281	2,281	2,281	2,281	+0.04%	100	-	-1.38%
09/18	2,252	2,280	2,252	2,280	-0.96%	700	-	-1.55%
09/17	2,302	2,302	2,302	2,302	-0.6%	100	-	-0.73%
09/16	2,314	2,320	2,314	2,316	-2.03%	1,000	-	-0.3%
09/15	14:00 組織変更及び取締役、執行役員の職掌変更に関するお知らせ
09/15	2,318	2,364	2,318	2,364	+3.68%	1,300	-	+1.68%
09/14	2,310	2,310	2,280	2,280	+0.88%	200	-	-1.94%
09/11	2,240	2,260	2,240	2,260	-0.92%	200	-	-2.96%
09/10	2,281	2,281	2,281	2,281	+0.04%	100	-	-2.23%
09/09	2,280	2,280	2,280	2,280	0%	100	-	-2.44%
09/07	2,300	2,314	2,280	2,280	+0.88%	800	-	-2.61%
09/03	2,315	2,315	2,250	2,260	-2.38%	900	-	-3.58%
09/02	2,314	2,315	2,314	2,315	0%	400	-	-1.36%
09/01	2,315	2,315	2,315	2,315	+0.7%	400	-	-1.41%
08/31	2,317	2,317	2,298	2,299	-0.78%	300	-	-2.17%
08/28	2,317	2,317	2,317	2,317	0%	100	-	-1.49%
08/27	2,300	2,317	2,300	2,317	0%	400	-	-1.53%
08/26	2,299	2,317	2,299	2,317	+0.78%	300	-	-1.61%
08/25	2,322	2,322	2,299	2,299	-0.69%	700	-	-2.46%
08/24	2,342	2,342	2,315	2,315	-2.16%	2,300	-	-1.87%
08/21	2,367	2,367	2,366	2,366	-0.04%	300	-	+0.25%
08/20	2,367	2,367	2,367	2,367	0%	100	-	+0.34%
08/19	2,367	2,367	2,367	2,367	+0.98%	300	-	+0.38%
08/18	2,344	2,344	2,344	2,344	-0.04%	200	-	-0.59%
08/17	2,350	2,351	2,345	2,345	-0.42%	800	-	-0.59%
08/14	2,355	2,356	2,355	2,355	0%	300	-	-0.21%
08/13	2,356	2,356	2,355	2,355	-0.21%	300	-	-0.21%
08/12	2,350	2,361	2,350	2,360	-1.67%	500	-	0%
08/10	14:00 2026年9月期期末配当予想の修正(増配)に関するお知らせ
08/10	14:00 2026年9月期第3四半期決算短信〔日本基準〕(連結)
08/10	2,368	2,400	2,343	2,400	+1.27%	1,100	-	+1.65%
08/07	2,370	2,370	2,370	2,370	-0.04%	100	-	+0.47%
08/06	2,371	2,371	2,371	2,371	0%	100	-	+0.47%
08/04	2,371	2,371	2,371	2,371	0%	100	-	+0.47%
08/03	2,371	2,371	2,371	2,371	0%	600	-	+0.47%
07/31	2,340	2,374	2,340	2,371	-0.13%	1,800	-	+0.47%
07/30	2,341	2,375	2,341	2,374	+1.11%	500	-	+0.64%
07/29	2,348	2,348	2,348	2,348	+0.09%	1,000	-	-0.42%
07/28	2,346	2,346	2,346	2,346	+0.04%	500	-	-0.59%
07/22	2,359	2,361	2,344	2,345	-0.59%	1,200	-	-0.72%
07/21	2,360	2,360	2,359	2,359	+0.77%	400	-	-0.34%
07/17	2,344	2,344	2,341	2,341	-0.68%	1,400	-	-1.22%
07/16	2,378	2,379	2,341	2,357	-0.13%	900	-	-0.8%
07/15	10:00 「ＫＯＲＹＯＦｕｎｄｉｎｇ－ＭＣ＃27」募集金額達成のお知らせ
07/15	2,360	2,360	2,360	2,360	+0.04%	600	-	-0.92%
07/14	2,353	2,360	2,353	2,359	+0.17%	800	-	-1.42%
07/13	2,354	2,355	2,354	2,355	+0.64%	200	-	-1.67%
07/10	2,340	2,340	2,340	2,340	-0.17%	300	-	-2.34%
07/09	2,344	2,344	2,344	2,344	-0.04%	200	-	-2.25%
07/08	2,369	2,369	2,345	2,345	-1.05%	300	-	-2.29%
07/07	2,370	2,370	2,370	2,370	0%	100	-	-1.33%
07/06	10:00 自社企画投資用不動産「レーガベーネ」進捗状況表
07/06	2,370	2,370	2,370	2,370	0%	100	-	-1.33%
07/03	2,320	2,370	2,320	2,370	+0.42%	400	-	-1.37%
07/02	10:00 「ＫＯＲＹＯＦｕｎｄｉｎｇ」第27号プロジェクトのお知らせ
07/02	2,380	2,380	2,340	2,360	+0.64%	1,100	-	-1.83%
06/29	2,375	2,375	2,345	2,345	-1.14%	400	-	-2.45%
06/26	2,372	2,372	2,372	2,372	0%	100	-	-1.37%
06/25	2,341	2,372	2,341	2,372	0%	500	-	-1.41%
06/24	2,372	2,372	2,372	2,372	0%	100	-	-1.45%
06/23	2,372	2,372	2,372	2,372	0%	100	-	-1.54%
06/22	2,372	2,372	2,350	2,372	0%	300	-	-1.54%
06/19	2,349	2,372	2,325	2,372	+0.94%	1,300	-	-1.62%
06/18	2,350	2,351	2,350	2,350	-0.59%	2,200	-	-2.57%
06/17	2,361	2,398	2,361	2,364	-0.67%	600	-	-2.03%
06/16	2,380	2,380	2,380	2,380	-0.83%	400	-	-1.37%
06/15	2,425	2,429	2,393	2,400	-3.03%	2,500	-	-0.54%
06/12	2,475	2,475	2,475	2,475	+1.35%	200	-	+2.57%
06/11	2,492	2,492	2,442	2,442	-2.01%	200	-	+1.33%
06/10	2,492	2,492	2,492	2,492	-0.32%	300	-	+3.53%
06/09	2,629	2,629	2,450	2,500	-4.91%	4,400	-	+3.99%
06/08	2,369	2,629	2,346	2,629	+9.54%	7,700	-	+9.54%
06/05	11:30 (訂正)「第3回ストックオプション(新株予約権)発行内容確定のお知らせ」の一部訂正について
06/05	2,399	2,400	2,399	2,400	+0.42%	200	-	+0.33%
06/04	2,390	2,390	2,390	2,390	0%	100	-	-0.08%
06/03	2,361	2,390	2,361	2,390	-0.38%	400	-	-0.13%
06/02	2,400	2,400	2,355	2,399	+0.8%	1,000	-	+0.29%
06/01	2,388	2,388	2,380	2,380	0%	400	-	-0.58%
05/29	17:40 第3回ストックオプション(新株予約権)発行内容確定のお知らせ
05/29	2,398	2,398	2,365	2,380	-0.75%	600	-	-0.75%
05/28	16:00 2026年9月期第2四半期決算説明資料
05/28	2,398	2,398	2,398	2,398	-0.04%	300	-	-0.08%
05/27	10:00 自己株式立会外買付取引(ToSTNeT-3)による自己株式の取得結果及び自己株式の取得終了に関するお知らせ
05/27	2,396	2,399	2,396	2,399	+1.65%	600	-	-0.08%
05/26	16:30 自己株式の取得及び自己株式立会外買付取引(ToSTNeT-3)による自己株式の買付けに関するお知らせ
05/25	2,400	2,400	2,360	2,360	-0.42%	1,100	-	-1.79%

香陵住販（3495）のIR情報・決算資料

2026/05/25～2026/11/05

IR情報＆株価推移

開示資料

決算

株式

チャート