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
10/02	889	889	876	879	-1.57%	45,600	-	-4.66%
10/01	889	893	883	893	+0.22%	34,900	-	-3.35%
09/30	886	894	883	891	+0.91%	33,100	-	-3.78%
09/29	893	900	883	883	-3.81%	36,900	-	-4.75%
09/28	927	935	918	918	-0.97%	56,800	-	-1.08%
09/25	935	935	926	927	-0.11%	30,300	-	0%
09/24	939	939	927	928	-0.75%	42,500	-	+0.11%
09/18	939	939	930	935	-0.43%	19,500	-	+0.75%
09/17	931	939	931	939	+0.86%	29,700	-	+1.29%
09/16	928	933	925	931	+0.32%	14,800	-	+0.43%
09/15	924	932	921	928	+0.43%	20,300	-	+0.11%
09/14	917	924	915	924	+0.98%	21,600	-	-0.32%
09/11	915	920	905	915	-0.54%	33,800	-	-1.19%
09/10	924	925	917	920	-0.97%	25,700	-	-0.65%
09/09	922	937	921	929	0%	52,600	-	+0.43%
09/08	932	934	923	929	-0.64%	74,000	-	+0.54%
09/07	927	938	915	935	+1.41%	85,900	-	+1.3%
09/04	922	925	916	922	-0.22%	34,100	-	+0.11%
09/03	926	927	921	924	-0.22%	28,500	-	+0.43%
09/02	935	935	920	926	-1.07%	50,200	-	+0.87%
09/01	938	939	930	936	+0.11%	24,500	-	+2.07%
08/31	（IR情報）15:30 連結子会社の増資に伴う特定子会社への異動のお知らせ
08/31	933	938	923	935	+0.11%	28,800	-	+2.19%
08/28	940	940	931	934	-0.43%	22,600	-	+2.3%
08/27	938	939	931	938	+0.32%	20,400	-	+2.85%
08/26	931	938	926	935	+0.43%	26,300	-	+2.75%
08/25	927	932	923	931	-0.11%	25,900	-	+2.53%
08/24	930	935	923	932	+0.76%	32,200	-	+2.87%
08/21	908	925	907	925	+1.65%	29,500	-	+2.32%
08/20	900	911	899	910	+1.22%	47,800	-	+0.78%
08/19	924	924	897	899	-2.92%	93,500	-	-0.33%
08/18	939	939	926	926	-0.54%	25,800	-	+2.77%
08/17	935	937	923	931	-0.21%	35,400	-	+3.56%
08/14	923	952	922	933	+0.97%	49,700	-	+4.13%
08/13	924	927	919	924	-0.22%	30,800	-	+3.36%
08/12	930	930	921	926	0%	18,400	-	+3.81%
08/10	915	929	913	926	+1.2%	31,400	-	+4.04%
08/07	915	917	899	915	+0.99%	46,100	-	+3.04%
08/06	904	918	904	906	+0.22%	28,500	-	+2.26%
08/05	905	912	903	904	+0.22%	19,900	-	+2.26%
08/04	904	906	897	902	+0.33%	27,500	-	+2.15%
08/03	905	905	890	899	+0.11%	40,100	-	+2.04%
07/31	（IR情報）15:30 2027年3月期第1四半期決算短信〔日本基準〕(連結)
07/31	（IR情報）15:30 2027年3月期第1四半期決算概要説明
07/31	895	908	889	898	+1.13%	50,200	-	+2.16%
07/30	882	890	875	888	+0.79%	52,600	-	+1.25%
07/29	890	890	880	881	-0.79%	60,500	-	+0.69%
07/28	892	892	881	888	+0.34%	30,400	-	+1.72%
07/27	890	895	885	885	-0.23%	27,600	-	+1.49%
07/24	896	896	875	887	-1.88%	78,600	-	+1.84%
07/23	896	904	892	904	+1.12%	21,100	-	+3.79%
07/22	892	896	887	894	+0.68%	31,400	-	+2.88%
07/21	885	892	885	888	+1.49%	25,600	-	+2.3%
07/17	888	890	871	875	-1.46%	46,200	-	+0.81%
07/16	893	894	888	888	-0.56%	20,700	-	+2.42%
07/15	890	893	878	893	+1.36%	41,200	-	+3.24%
07/14	879	882	873	881	+1.03%	18,800	-	+2.09%
07/13	880	886	868	872	-0.34%	37,600	-	+1.28%
07/10	872	883	872	875	+0.23%	25,800	-	+1.74%
07/09	871	876	865	873	+0.69%	22,900	-	+1.63%
07/08	880	880	866	867	-1.59%	32,500	-	+1.05%
07/07	886	891	878	881	-0.23%	34,900	-	+2.68%
07/06	872	885	872	883	+1.26%	35,100	-	+3.15%
07/03	860	872	859	872	+0.35%	18,800	-	+1.99%
07/02	865	872	863	869	+0.46%	22,400	-	+1.52%
07/01	866	871	862	865	0%	32,700	-	+1.05%
06/30	862	866	852	865	+0.58%	15,100	-	+0.93%
06/29	859	860	854	860	+0.7%	22,000	-	+0.23%
06/26	843	854	839	854	+1.3%	18,200	-	-0.58%
06/25	（IR情報）15:30 支配株主等に関する事項について
06/25	846	847	839	843	+1.08%	29,600	-	-1.98%
06/24	835	841	833	834	-0.48%	50,800	-	-3.25%
06/23	851	852	836	838	-1.53%	55,200	-	-2.9%
06/22	864	869	850	851	-2.63%	38,600	-	-1.62%
06/19	871	875	866	874	+0.46%	21,400	-	+1.04%
06/18	871	877	864	870	-0.23%	22,500	-	+0.46%
06/18	（空売り報告）大和証券 121,978株（0.49%）-0.03%義務消失
06/17	860	875	860	872	+1.16%	17,600	-	+0.81%
06/16	871	871	858	862	-1.03%	14,500	-	-0.35%
06/15	859	871	859	871	+1.99%	29,600	-	+0.69%
06/12	850	859	850	854	+1.79%	18,300	-	-1.39%
06/11	842	844	831	839	-0.36%	46,600	-	-3.34%
06/10	845	846	838	842	+0.12%	28,100	-	-3.33%
06/10	（空売り報告）大和証券 127,878株（0.52%）新規
06/09	850	858	841	841	-0.24%	27,000	-	-3.78%
06/08	847	850	837	843	-2.2%	76,800	-	-3.77%
06/05	845	862	845	862	+1.89%	47,900	-	-2.05%
06/04	852	852	843	846	-0.7%	44,000	-	-3.97%
06/03	850	855	845	852	+0.95%	43,800	-	-3.62%
06/02	861	861	840	844	-2.31%	86,600	-	-4.95%
06/01	884	885	859	864	-1.93%	121,900	-	-3.14%
05/29	889	890	879	881	-0.11%	26,100	-	-1.67%
05/28	892	900	871	882	-1.12%	73,100	-	-2%
05/27	890	897	887	892	+0.45%	29,600	-	-1.22%
05/26	881	896	874	888	+1.14%	25,900	-	-2.09%
05/25	889	889	873	878	-0.23%	30,000	-	-3.52%
05/22	886	889	877	880	+0.11%	26,600	-	-3.72%
05/21	878	884	875	879	+1.5%	28,400	-	-4.25%
05/20	883	883	861	866	-1.93%	76,100	-	-6.07%
05/19	885	892	874	883	+1.26%	95,900	-	-4.75%
05/18	878	888	868	872	-0.68%	57,000	-	-6.44%
05/15	866	881	866	878	+1.86%	49,500	-	-6.2%
05/14	868	879	862	862	-0.69%	76,000	-	-8.3%
05/13	869	877	868	868	0%	40,500	-	-8.05%
05/12	889	898	863	868	-0.69%	116,100	-	-8.44%
05/11	898	908	868	874	-3.74%	173,800	-	-8.19%
05/08	（IR情報）15:30 2026年3月期決算短信〔日本基準〕(連結)
05/08	（IR情報）15:30 剰余金の配当に関するお知らせ
05/08	（IR情報）15:30 通期連結業績予想値と実績値との差異に関するお知らせ
05/08	（IR情報）15:30 2026年3月期決算概要説明

共和レザー（3553）のイベントチャート

2026/05/11～2026/10/02

イベント情報＆株価推移

開示資料

決算

株式

チャート