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
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%
03/18	9,720	9,860	9,720	9,750	+0.31%	1,500	281億776万	-2.81%
03/17	9,680	9,880	9,680	9,720	+0.41%	2,200	280億2128万	-3.22%
03/16	9,680	9,710	9,660	9,680	-1.02%	5,400	279億596万	-3.71%
03/13	9,810	9,840	9,760	9,780	-0.61%	3,300	281億9425万	-2.84%
03/12	9,830	9,860	9,830	9,840	-0.51%	1,600	283億6722万	-2.32%
03/11	9,850	9,930	9,850	9,890	+0.51%	3,900	285億1136万	-1.9%
03/10	9,850	9,910	9,780	9,840	+0.92%	4,900	283億6722万	-2.44%
03/09	9,750	9,800	9,700	9,750	-1.32%	5,200	281億776万	-3.41%
03/06	9,880	9,930	9,870	9,880	-0.7%	4,200	284億8253万	-2.24%
03/05	9,920	10,120	9,920	9,950	+0.3%	8,000	286億8433万	-1.59%
03/04	10,090	10,090	9,600	9,920	-1.88%	5,000	285億9785万	-1.93%
03/03	10,250	10,250	10,110	10,110	-1.37%	900	291億4559万	-0.08%
03/02	10,240	10,310	10,240	10,250	-0.97%	2,400	295億4919万	+1.36%
02/27	10,380	10,380	10,280	10,350	-0.29%	1,300	298億3747万	+2.47%
02/26	10,330	10,380	10,260	10,380	+0.48%	1,900	299億2396万	+2.9%
02/25	10,260	10,330	10,260	10,330	+0.78%	500	297億7981万	+2.55%
02/24	10,260	10,270	10,250	10,250	-0.19%	900	295億4919万	+1.9%
02/20	10,270	10,270	10,270	10,270	0%	200	296億684万	+2.25%
02/19	10,270	10,270	10,270	10,270	+0.2%	200	296億684万	+2.41%
02/18	10,290	10,340	10,250	10,250	+0.59%	1,700	295億4919万	+2.39%
02/17	10,170	10,300	10,150	10,190	+0.49%	1,700	293億7622万	+1.97%
02/16	10,140	10,150	10,050	10,140	+1.2%	3,400	292億3207万	+1.62%
02/13	15:30 2026年6月期第2四半期(中間期)決算短信[日本基準](連結)
02/13	10,000	10,020	9,970	10,020	+0.3%	1,200	288億8613万	+0.56%
02/12	10,020	10,020	9,980	9,990	-0.2%	800	287億9965万	+0.37%
02/10	9,990	10,010	9,980	10,010	-0.1%	500	288億5730万	+0.65%
02/09	10,000	10,020	9,960	10,020	+0.5%	2,500	288億8613万	+0.85%
02/06	10,000	10,000	9,960	9,970	-0.3%	900	287億4199万	+0.44%
02/05	9,990	10,000	9,980	10,000	+0.1%	1,600	288億2848万	+0.85%
02/04	10,010	10,050	9,970	9,990	-0.4%	1,200	287億9965万	+0.85%
02/03	10,000	10,040	10,000	10,030	+0.4%	1,100	289億1496万	+1.34%
02/02	10,060	10,060	9,990	9,990	-0.5%	1,100	287億9965万	+1.04%
01/30	10,000	10,040	10,000	10,040	-0.1%	500	289億4379万	+1.66%
01/29	9,990	10,050	9,990	10,050	+0.5%	1,300	289億7262万	+1.91%
01/28	10,020	10,030	10,000	10,000	-0.5%	600	288億2848万	+1.52%
01/27	10,000	10,050	10,000	10,050	+0.6%	600	289億7262万	+2.13%
01/26	10,000	10,000	9,960	9,990	+0.1%	1,100	287億9965万	+1.67%
01/23	9,980	9,980	9,960	9,980	+0.1%	600	287億7082万	+1.67%
01/22	9,970	10,000	9,970	9,970	-0.3%	1,100	287億4199万	+1.71%
01/21	9,980	10,000	9,980	10,000	-0.3%	400	288億2848万	+2.16%
01/20	9,970	10,030	9,970	10,030	+0.6%	1,900	289億1496万	+2.63%
01/19	9,920	9,970	9,870	9,970	+0.81%	3,100	287億4199万	+2.19%
01/16	9,870	9,890	9,800	9,890	+0.41%	700	285億1136万	+1.56%
01/15	9,860	9,960	9,820	9,850	0%	3,400	283億9605万	+1.27%
01/14	9,820	9,850	9,820	9,850	+0.51%	2,100	283億9605万	+1.39%
01/13	9,820	9,830	9,800	9,800	-0.2%	1,100	282億5191万	+1.02%
01/09	9,810	9,820	9,750	9,820	+0.31%	2,300	283億956万	+1.32%
01/08	9,750	9,790	9,750	9,790	+0.51%	200	282億2308万	+1.14%
01/07	9,790	9,790	9,730	9,740	-0.51%	1,100	280億7893万	+0.74%
01/06	9,810	9,830	9,790	9,790	0%	1,100	282億2308万	+1.37%
01/05	9,780	9,800	9,730	9,790	+0.2%	2,700	282億2308万	+1.49%
2025
12/30	9,710	9,780	9,710	9,770	+0.62%	1,500	281億6542万	+1.42%
12/29	9,750	9,780	9,650	9,710	-0.61%	2,100	279億9245万	+0.95%
12/26	9,740	9,770	9,720	9,770	+0.1%	1,800	281億6542万	+1.71%
12/25	9,740	9,770	9,650	9,760	-0.1%	2,500	281億3659万	+1.78%
12/24	9,720	9,800	9,710	9,770	+0.62%	1,900	281億6542万	+2.05%
12/23	9,710	9,710	9,700	9,710	+0.1%	700	279億9245万	+1.58%
12/22	9,770	9,770	9,700	9,700	-0.61%	900	279億6362万	+1.63%
12/19	9,750	9,760	9,750	9,760	+0.1%	200	281億3659万	+2.41%
12/18	9,720	9,760	9,700	9,750	+0.52%	1,200	281億776万	+2.48%
12/17	9,710	9,710	9,700	9,700	-0.21%	300	279億6362万	+2.13%
12/16	9,700	9,730	9,690	9,720	+0.73%	700	280億2128万	+2.46%
12/15	9,600	9,700	9,600	9,650	+0.1%	2,100	278億1948万	+1.87%
12/12	9,640	9,640	9,600	9,640	+0.42%	900	277億9065万	+1.89%
12/11	9,590	9,600	9,590	9,600	+0.1%	300	276億7534万	+1.59%
12/10	9,590	9,590	9,590	9,590	+0.52%	300	276億4651万	+1.6%
12/09	9,590	9,590	9,540	9,540	-0.52%	700	275億236万	+1.2%
12/08	9,580	9,590	9,580	9,590	+0.31%	200	276億4651万	+1.83%
12/05	9,570	9,570	9,520	9,560	+0.53%	700	275億6002万	+1.62%
12/04	9,580	9,580	9,510	9,510	-0.73%	400	274億1588万	+1.18%
12/03	9,500	9,600	9,500	9,580	+0.63%	1,400	276億1768万	+1.99%
12/02	9,490	9,550	9,490	9,520	+0.32%	1,100	274億4471万	+1.45%
12/01	9,460	9,590	9,460	9,490	+0.11%	1,000	273億5822万	+1.22%
11/28	9,460	9,550	9,440	9,480	-0.11%	1,300	273億2939万	+1.18%
11/27	9,440	9,490	9,440	9,490	+0.21%	900	273億5822万	+1.37%
11/26	9,390	9,470	9,390	9,470	+0.64%	1,100	273億57万	+1.24%
11/25	9,390	9,410	9,390	9,410	+0.21%	1,200	271億2759万	+0.65%
11/21	9,330	9,400	9,330	9,390	+0.43%	300	270億6994万	+0.48%
11/20	9,380	9,390	9,350	9,350	-0.32%	400	269億5462万	+0.09%

自重堂（3597）のIR情報・決算資料

2025/11/20～2026/04/21

IR情報＆株価推移

開示資料

決算

株式

チャート