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
09/30	1,398	1,398	1,380	1,380	-0.79%	300	-	-0.22%
09/29	1,400	1,447	1,390	1,391	+1.09%	2,900	-	+0.51%
09/28	1,381	1,381	1,376	1,376	-0.43%	400	-	-0.65%
09/25	1,379	1,409	1,370	1,382	+0.88%	3,700	-	-0.22%
09/24	1,371	1,378	1,370	1,370	0%	3,700	-	-1.15%
09/18	1,385	1,385	1,369	1,370	+0.07%	1,300	-	-1.3%
09/17	1,369	1,369	1,369	1,369	-0.29%	200	-	-1.51%
09/16	1,361	1,375	1,361	1,373	+0.29%	1,900	-	-1.36%
09/15	1,363	1,369	1,358	1,369	+0.59%	2,600	-	-1.58%
09/14	1,361	1,375	1,361	1,361	-0.37%	3,100	-	-2.09%
09/11	1,364	1,366	1,357	1,366	-0.22%	2,100	-	-1.73%
09/10	1,379	1,379	1,369	1,369	-0.65%	1,500	-	-1.37%
09/09	1,380	1,380	1,375	1,378	-0.22%	2,000	-	-0.65%
09/08	1,388	1,396	1,381	1,381	-0.14%	2,800	-	-0.29%
09/07	1,388	1,418	1,375	1,383	+0.95%	2,800	-	0%
09/04	1,369	1,370	1,366	1,370	+0.07%	3,900	-	-0.8%
09/03	1,378	1,383	1,361	1,369	-0.58%	8,300	-	-0.8%
09/02	1,393	1,397	1,377	1,377	-1.15%	2,200	-	-0.07%
09/01	1,378	1,394	1,377	1,393	+0.65%	13,100	-	+1.24%
08/31	1,388	1,418	1,366	1,384	-0.29%	7,700	-	+0.73%
08/28	1,407	1,407	1,388	1,388	-2.6%	8,700	-	+1.17%
08/27	1,426	1,426	1,400	1,425	+0.49%	3,600	-	+3.94%
08/26	1,427	1,427	1,399	1,418	-0.7%	3,700	-	+3.73%
08/25	1,409	1,428	1,384	1,428	+1.49%	2,200	-	+4.62%
08/24	1,407	1,407	1,407	1,407	0%	400	-	+3.38%
08/21	1,405	1,407	1,398	1,407	-0.28%	3,500	-	+3.61%
08/20	1,380	1,411	1,380	1,411	+2.02%	1,400	-	+4.06%
08/19	1,398	1,398	1,383	1,383	-1%	3,500	-	+2.14%
08/18	1,409	1,413	1,397	1,397	-1.76%	1,600	-	+3.33%
08/17	1,424	1,424	1,401	1,422	+0.21%	4,200	-	+5.33%
08/14	1,421	1,428	1,390	1,419	-0.14%	5,000	-	+5.27%
08/13	1,375	1,433	1,360	1,421	+5.26%	15,500	-	+5.65%
08/12	（IR情報）16:00 2027年3月期第1四半期決算短信〔日本基準〕(連結)
08/12	1,357	1,357	1,350	1,350	-0.37%	1,900	-	+0.6%
08/10	1,344	1,361	1,344	1,355	+0.82%	1,800	-	+0.89%
08/07	1,336	1,349	1,336	1,344	+0.83%	1,800	-	+0.07%
08/06	1,338	1,338	1,333	1,333	-0.52%	700	-	-0.82%
08/05	1,326	1,340	1,324	1,340	+1.75%	2,300	-	-0.37%
08/04	1,326	1,327	1,317	1,317	-0.38%	1,000	-	-2.08%
08/03	1,350	1,350	1,322	1,322	-1.93%	2,500	-	-1.71%
07/31	1,349	1,349	1,336	1,348	+0.6%	5,000	-	+0.22%
07/30	1,330	1,343	1,329	1,340	+0.75%	3,700	-	-0.3%
07/29	1,330	1,340	1,321	1,330	0%	1,700	-	-0.89%
07/28	1,330	1,330	1,311	1,330	-0.37%	23,000	-	-0.82%
07/27	1,347	1,348	1,335	1,335	-0.37%	1,300	-	-0.45%
07/24	1,333	1,340	1,333	1,340	-0.3%	500	-	+0.07%
07/23	1,344	1,344	1,344	1,344	-0.07%	300	-	+0.6%
07/22	1,346	1,346	1,329	1,345	-0.15%	1,500	-	+0.9%
07/21	1,337	1,348	1,337	1,347	+1.51%	900	-	+1.43%
07/17	1,342	1,347	1,327	1,327	-1.26%	2,300	-	+0.23%
07/16	1,347	1,347	1,344	1,344	-1.1%	400	-	+1.82%
07/15	1,358	1,367	1,344	1,359	+0.07%	2,300	-	+3.27%
07/14	1,334	1,358	1,334	1,358	+1.8%	4,100	-	+3.59%
07/13	1,350	1,350	1,334	1,334	-1.69%	2,000	-	+1.99%
07/10	1,357	1,357	1,357	1,357	0%	200	-	+4.14%
07/09	1,357	1,357	1,356	1,357	-0.22%	700	-	+4.55%
07/08	1,347	1,360	1,346	1,360	+1.04%	2,600	-	+5.18%
07/07	1,363	1,363	1,346	1,346	-0.66%	1,300	-	+4.5%
07/06	1,364	1,364	1,355	1,355	-0.66%	1,800	-	+5.61%
07/03	1,363	1,364	1,358	1,364	+0.07%	5,800	-	+6.73%
07/02	1,344	1,363	1,344	1,363	0%	3,200	-	+7.07%
07/01	1,341	1,363	1,340	1,363	+1.72%	2,200	-	+7.41%
06/30	1,337	1,352	1,336	1,340	+0.9%	2,600	-	+6.01%
06/29	1,303	1,364	1,303	1,328	+1.68%	6,500	-	+5.4%
06/26	1,315	1,318	1,306	1,306	-1.21%	700	-	+3.82%
06/25	（IR情報）16:00 支配株主等に関する事項について
06/25	（IR情報）16:00 非上場の親会社等の決算情報に関するお知らせ
06/25	1,295	1,322	1,295	1,322	+2.16%	4,000	-	+5.34%
06/24	1,310	1,310	1,286	1,294	-1.45%	1,900	-	+3.35%
06/23	1,323	1,323	1,313	1,313	-0.76%	1,000	-	+5.04%
06/22	1,295	1,329	1,285	1,323	+3.04%	7,000	-	+6.01%
06/19	1,284	1,300	1,270	1,284	+0.55%	13,700	-	+3.22%
06/18	1,251	1,297	1,251	1,277	+2.41%	9,300	-	+3.07%
06/17	（IR情報）16:00 株主優待制度の導入に関するお知らせ
06/17	1,250	1,250	1,238	1,247	+1.22%	1,300	-	+0.97%
06/16	1,237	1,241	1,229	1,232	-0.4%	1,600	-	0%
06/15	1,230	1,254	1,230	1,237	-0.08%	2,000	-	+0.73%
06/12	1,242	1,242	1,230	1,238	-0.32%	22,800	-	+1.06%
06/11	1,233	1,243	1,232	1,242	-0.16%	5,300	-	+1.55%
06/10	1,267	1,283	1,232	1,244	-1.66%	9,000	-	+1.97%
06/09	1,240	1,265	1,230	1,265	+2.85%	6,500	-	+4.03%
06/08	1,230	1,230	1,222	1,230	0%	1,000	-	+1.49%
06/05	1,221	1,233	1,221	1,230	+0.82%	2,200	-	+1.74%
06/04	1,228	1,228	1,220	1,220	-0.73%	400	-	+1.16%
06/03	1,235	1,240	1,213	1,229	-0.49%	3,400	-	+2.08%
06/02	1,235	1,235	1,220	1,235	+0.16%	4,500	-	+2.83%
06/01	1,238	1,240	1,233	1,233	-0.64%	4,900	-	+2.92%
05/29	1,248	1,250	1,241	1,241	-0.56%	2,600	-	+3.76%
05/28	1,248	1,248	1,240	1,248	-0.08%	2,200	-	+4.52%
05/27	1,249	1,250	1,240	1,249	+0.32%	4,000	-	+4.87%
05/26	1,249	1,249	1,238	1,245	-0.8%	2,700	-	+4.8%
05/25	（IR情報）16:30 代表取締役の異動に関するお知らせ
05/25	1,261	1,261	1,239	1,255	+0.08%	5,800	-	+5.91%
05/22	1,244	1,254	1,244	1,254	+0.8%	20,000	-	+6%
05/21	1,238	1,249	1,238	1,244	0%	10,600	-	+5.42%
05/20	1,245	1,245	1,236	1,244	0%	2,900	-	+5.69%
05/19	1,234	1,244	1,232	1,244	+0.81%	1,700	-	+6.05%
05/18	1,196	1,240	1,196	1,234	+5.83%	35,600	-	+5.56%
05/15	（IR情報）16:00 2026年3月期決算短信〔日本基準〕(連結)
05/15	（IR情報）16:00 営業外収益(為替差益)の計上に関するお知らせ
05/15	（IR情報）16:00 剰余金の配当(増配)に関するお知らせ
05/15	1,160	1,169	1,160	1,166	0%	1,200	-	+0.09%
05/14	1,167	1,167	1,166	1,166	-0.09%	1,400	-	+0.09%
05/13	1,117	1,167	1,117	1,167	+1.74%	9,800	-	+0.34%
05/12	1,169	1,170	1,147	1,147	-1.55%	2,900	-	-1.12%
05/11	1,177	1,177	1,163	1,165	-0.34%	1,200	-	+0.34%
05/08	1,170	1,175	1,168	1,169	-0.09%	2,500	-	+0.86%
05/07	（5%ルール）岡本八大（2.93%）岡本典之（0.34%）8128（0.68%）洋大（63.93%）
05/07	1,148	1,171	1,148	1,170	+1.47%	2,000	-	+1.04%

丸八 HD（3504）のイベントチャート

2026/05/07～2026/09/30

イベント情報＆株価推移

開示資料

決算

株式

チャート