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
08/17	9,080	9,090	9,040	9,080	+0.67%	2,000	261億7625万	+0.84%
08/14	9,050	9,070	9,020	9,020	-0.33%	1,200	260億328万	+0.24%
08/13	9,060	9,100	9,040	9,050	-0.11%	1,900	260億8977万	+0.63%
08/12	9,140	9,140	9,060	9,060	-0.55%	1,200	261億1860万	+0.79%
08/10	（IR情報）15:30 2026年6月期通期連結業績予想と実績値の差異に関するお知らせ
08/10	（IR情報）15:30 2026年6月期決算短信〔日本基準〕(連結)
08/10	9,030	9,130	9,030	9,110	+0.11%	1,700	262億6274万	+1.44%
08/07	9,050	9,100	9,040	9,100	+0.55%	3,300	262億3391万	+1.43%
08/06	8,990	9,060	8,990	9,050	+0.56%	2,000	260億8977万	+0.99%
08/05	9,000	9,040	8,950	9,000	0%	3,200	259億4563万	+0.57%
08/04	9,030	9,040	8,950	9,000	+0.78%	1,400	259億4563万	+0.66%
08/03	8,910	8,970	8,790	8,930	-0.56%	5,000	257億4383万	-0.1%
07/31	9,100	9,100	8,910	8,980	-1.32%	2,200	258億8797万	-0.01%
07/30	9,040	9,100	9,040	9,100	+0.33%	200	262億3391万	+0.82%
07/29	9,010	9,110	8,990	9,070	+0.67%	2,600	261億4743万	+0.02%
07/28	9,090	9,090	9,000	9,010	-0.88%	2,000	259億7446万	-1.16%
07/27	8,930	9,090	8,900	9,090	+1.22%	2,300	262億508万	-0.83%
07/24	9,070	9,070	8,940	8,980	-1.21%	2,300	258億8797万	-2.5%
07/23	9,010	9,090	8,950	9,090	+0.78%	1,200	262億508万	-1.86%
07/22	9,090	9,090	8,970	9,020	-0.77%	1,900	260億328万	-3.07%
07/21	8,990	9,100	8,990	9,090	+1.11%	1,800	262億508万	-2.81%
07/17	8,950	9,080	8,910	8,990	+0.67%	3,700	259億1680万	-4.37%
07/16	8,900	8,980	8,900	8,930	+0.34%	2,700	257億4383万	-5.53%
07/15	8,790	8,910	8,790	8,900	+1.25%	2,700	256億5734万	-6.37%
07/14	8,790	8,830	8,790	8,790	-0.11%	3,200	253億4023万	-8.02%
07/13	8,850	8,890	8,790	8,800	-0.68%	3,900	253億6906万	-8.42%
07/10	8,920	8,920	8,860	8,860	-0.67%	2,900	255億4203万	-8.28%
07/09	8,890	8,970	8,870	8,920	+0.11%	2,600	257億1500万	-8.14%
07/08	8,890	8,940	8,840	8,910	-0.34%	3,100	256億8617万	-8.66%
07/07	8,860	8,990	8,800	8,940	+0.9%	5,500	257億7266万	-8.78%
07/06	8,830	8,940	8,820	8,860	-0.34%	3,600	255億4203万	-10.05%
07/03	8,820	8,890	8,790	8,890	+0.79%	4,500	256億2851万	-10.27%
07/02	8,740	8,820	8,740	8,820	+0.8%	5,200	254億2671万	-11.48%
07/01	8,800	8,820	8,730	8,750	-0.57%	11,300	252億2492万	-12.7%
06/30	（IR情報）10:30 組織の一部改正と人事異動に関するお知らせ
06/30	8,770	8,900	8,770	8,800	-1.79%	14,200	253億6906万	-12.73%
06/29	8,720	9,170	8,720	8,960	-10.13%	30,800	258億3031万	-11.66%
06/26	10,010	10,210	9,970	9,970	-1.29%	12,700	287億4199万	-2.21%
06/25	10,220	10,220	10,050	10,100	-0.69%	4,800	291億1676万	-1.05%
06/24	10,250	10,260	10,120	10,170	-0.88%	3,600	293億1856万	-0.43%
06/23	10,250	10,290	10,250	10,260	+0.1%	2,800	295億7802万	+0.41%
06/22	10,210	10,280	10,210	10,250	+0.39%	2,600	295億4919万	+0.3%
06/19	10,230	10,250	10,210	10,210	-0.58%	1,600	294億3387万	-0.08%
06/18	10,250	10,270	10,240	10,270	+0.69%	1,200	296億684万	+0.48%
06/17	10,190	10,280	10,180	10,200	+0.1%	2,400	294億504万	-0.23%
06/16	10,250	10,300	10,180	10,190	-0.88%	2,500	293億7622万	-0.35%
06/15	10,310	10,360	10,280	10,280	-0.19%	1,700	296億3567万	+0.54%
06/12	10,240	10,300	10,220	10,300	+0.78%	1,900	296億9333万	+0.78%
06/11	10,210	10,270	10,180	10,220	+0.39%	2,500	294億6270万	+0.08%
06/10	10,120	10,230	10,120	10,180	+0.59%	2,500	293億4739万	-0.27%
06/09	10,200	10,230	10,120	10,120	+0.5%	1,500	291億7442万	-0.83%
06/08	10,100	10,170	10,050	10,070	-0.3%	2,900	290億3027万	-1.29%
06/05	10,060	10,200	10,060	10,100	+0.5%	2,500	291億1676万	-1.02%
06/04	9,980	10,090	9,980	10,050	-0.2%	2,900	289億7262万	-1.49%
06/03	10,160	10,240	10,050	10,070	-0.98%	5,300	290億3027万	-1.3%
06/02	10,270	10,280	10,150	10,170	-0.97%	4,200	293億1856万	-0.33%
06/01	10,350	10,420	10,270	10,270	-0.39%	5,400	296億684万	+0.67%
05/29	10,410	10,440	10,230	10,310	+0.1%	7,100	297億2216万	+1.13%
05/28	10,170	10,390	10,170	10,300	+0.1%	4,100	296億9333万	+1.11%
05/27	10,270	10,290	10,230	10,290	+0.19%	1,500	296億6450万	+1.13%
05/26	10,300	10,300	10,210	10,270	+0.1%	2,300	296億684万	+1.02%
05/25	10,260	10,280	10,260	10,260	-0.1%	1,000	295億7802万	+1%
05/22	10,260	10,300	10,260	10,270	-0.1%	900	296億684万	+1.12%
05/21	10,280	10,280	10,280	10,280	+0.19%	500	296億3567万	+1.26%
05/20	10,290	10,310	10,180	10,260	-0.29%	2,200	295億7802万	+1.1%
05/19	10,240	10,290	10,240	10,290	+0.59%	900	296億6450万	+1.42%
05/18	10,340	10,350	10,220	10,230	-0.49%	2,100	294億9153万	+0.87%
05/15	10,160	10,300	10,160	10,280	-0.58%	3,100	296億3567万	+1.42%
05/14	10,180	10,340	10,180	10,340	+0.98%	2,000	298億864万	+2.12%
05/13	（IR情報）15:35 2026年6月期第3四半期決算短信〔日本基準〕(連結)
05/13	（5%ルール）出原正貴（0.96%）出原 HD（8.51%）
05/13	10,170	10,290	10,170	10,240	+0.69%	800	295億2036万	+1.27%
05/12	10,150	10,200	10,150	10,170	+0.2%	1,100	293億1856万	+0.65%
05/11	（5%ルール）MASANOBU INVESTMENT CAPITAL（8.51%）出原幸恵（2.08%）
05/11	10,120	10,150	10,100	10,150	+0.3%	1,100	292億6090万	+0.51%
05/08	10,110	10,120	10,110	10,120	+0.1%	500	291億7442万	+0.27%
05/07	10,160	10,180	10,110	10,110	0%	1,900	291億4559万	+0.28%
05/01	10,070	10,110	10,070	10,110	+0.6%	600	291億4559万	+0.4%
04/30	10,100	10,110	10,050	10,050	-0.5%	1,000	289億7262万	-0.1%
04/28	10,070	10,100	10,070	10,100	+0.4%	500	291億1676万	+0.51%
04/27	10,080	10,080	10,040	10,060	-0.2%	800	290億145万	+0.26%
04/24	10,070	10,080	10,050	10,080	-0.2%	300	290億5910万	+0.58%
04/23	10,110	10,110	10,080	10,100	-0.1%	400	291億1676万	+0.91%
04/22	10,110	10,110	10,040	10,110	+0.2%	900	291億4559万	+1.16%
04/21	10,100	10,100	10,090	10,090	-0.2%	700	290億8793万	+1.14%
04/20	10,160	10,200	10,100	10,110	+1%	1,200	291億4559万	+1.47%
04/17	10,030	10,060	10,010	10,010	-0.6%	900	288億5730万	+0.57%
04/15	10,060	10,110	10,060	10,070	+0.1%	700	290億3027万	+1.23%
04/14	10,060	10,120	10,040	10,060	-1.47%	2,800	290億145万	+1.22%
04/13	10,240	10,240	10,210	10,210	+0.29%	700	294億3387万	+2.85%
04/10	10,180	10,180	10,180	10,180	0%	400	293億4739万	+2.68%
04/09	10,200	10,200	10,180	10,180	-0.2%	1,800	293億4739万	+2.79%
04/08	10,250	10,250	10,180	10,200	0%	1,500	294億504万	+3.09%
04/07	10,240	10,240	10,120	10,200	+1.19%	2,600	294億504万	+3.13%
04/06	10,190	10,190	10,070	10,080	+0.8%	2,400	290億5910万	+1.9%
04/03	10,060	10,060	10,000	10,000	-0.2%	800	288億2848万	+0.98%
04/02	10,060	10,060	9,930	10,020	-0.2%	1,800	288億8613万	+1.03%
04/01	10,130	10,130	10,030	10,040	0%	1,100	289億4379万	+1.1%
03/31	10,170	10,170	9,920	10,040	+0.4%	1,700	289億4379万	+1.02%
03/30	9,860	10,100	9,810	10,000	+1.63%	6,600	288億2848万	+0.52%
03/27	9,910	9,910	9,760	9,840	+0.41%	2,200	283億6722万	-1.19%
03/26	9,810	9,880	9,730	9,800	-0.61%	5,100	282億5191万	-1.76%
03/25	9,780	9,950	9,770	9,860	+0.82%	3,700	284億2488万	-1.31%
03/24	9,750	9,810	9,720	9,780	+0.62%	2,100	281億9425万	-2.22%
03/23	9,700	9,780	9,630	9,720	-0.51%	2,300	280億2128万	-2.92%
03/19	9,750	9,770	9,710	9,770	+0.21%	1,400	281億6542万	-2.52%

自重堂（3597）のイベントチャート

2026/03/19～2026/08/17

イベント情報＆株価推移

開示資料

決算

株式

チャート