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	8,920	8,940	8,920	8,940	+0.22%	300	-	-0.7%
10/01	9,030	9,030	8,920	8,920	-0.45%	2,300	-	-1.02%
09/30	8,920	8,960	8,910	8,960	-0.11%	1,600	-	-0.69%
09/29	15:30 投資単位の引下げに関する考え方及び方針について
09/29	8,890	8,980	8,890	8,970	+0.9%	800	-	-0.65%
09/28	9,000	9,000	8,890	8,890	-1.11%	2,300	-	-1.62%
09/25	9,040	9,040	8,990	8,990	-0.55%	1,100	-	-0.62%
09/24	9,010	9,040	9,000	9,040	+0.33%	800	-	-0.12%
09/18	8,960	9,010	8,930	9,010	+0.22%	1,000	-	-0.47%
09/17	8,950	9,010	8,880	8,990	0%	3,100	-	-0.7%
09/16	8,910	8,990	8,910	8,990	+0.9%	1,000	-	-0.73%
09/15	8,920	8,980	8,910	8,910	-0.11%	500	-	-1.63%
09/14	8,880	8,980	8,860	8,920	+0.45%	1,200	-	-1.61%
09/11	8,850	9,000	8,850	8,880	+0.11%	1,200	-	-2.14%
09/10	8,860	8,900	8,830	8,870	+0.57%	1,200	-	-2.31%
09/09	8,950	9,010	8,820	8,820	-1.45%	7,300	-	-2.93%
09/08	9,100	9,100	8,910	8,950	-1.65%	3,500	-	-1.57%
09/07	9,080	9,100	9,040	9,100	0%	700	-	+0.09%
09/04	9,030	9,100	9,000	9,100	+0.66%	500	-	+0.14%
09/03	9,060	9,110	8,990	9,040	-0.22%	3,000	-	-0.52%
09/02	9,120	9,160	9,060	9,060	-0.66%	1,400	-	-0.31%
09/01	9,130	9,200	9,110	9,120	-0.11%	1,000	-	+0.37%
08/31	9,180	9,180	9,090	9,130	+0.22%	2,500	-	+0.5%
08/28	9,130	9,180	9,110	9,110	-0.55%	1,500	-	+0.34%
08/27	9,140	9,160	9,110	9,160	-0.43%	1,000	-	+0.9%
08/26	9,160	9,200	9,140	9,200	+0.44%	2,100	-	+1.4%
08/25	15:30 役員の異動に関するお知らせ
08/25	9,160	9,160	9,120	9,160	-0.11%	2,100	-	+1.01%
08/24	9,130	9,170	9,120	9,170	+0.22%	1,400	-	+1.19%
08/21	9,170	9,170	9,000	9,150	+0.22%	3,800	-	+1.08%
08/20	9,140	9,140	9,130	9,130	-0.11%	300	-	+0.97%
08/19	9,130	9,150	9,130	9,140	+0.11%	900	-	+1.24%
08/18	9,090	9,130	9,090	9,130	+0.55%	800	-	+1.28%
08/17	9,080	9,090	9,040	9,080	+0.67%	2,000	-	+0.84%
08/14	9,050	9,070	9,020	9,020	-0.33%	1,200	-	+0.24%
08/13	9,060	9,100	9,040	9,050	-0.11%	1,900	-	+0.63%
08/12	9,140	9,140	9,060	9,060	-0.55%	1,200	-	+0.79%
08/10	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	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	-	+1.44%
08/07	9,050	9,100	9,040	9,100	+0.55%	3,300	-	+1.43%
08/06	8,990	9,060	8,990	9,050	+0.56%	2,000	-	+0.99%
08/05	9,000	9,040	8,950	9,000	0%	3,200	-	+0.57%
08/04	9,030	9,040	8,950	9,000	+0.78%	1,400	-	+0.66%
08/03	8,910	8,970	8,790	8,930	-0.56%	5,000	-	-0.1%
07/31	9,100	9,100	8,910	8,980	-1.32%	2,200	-	-0.01%
07/30	9,040	9,100	9,040	9,100	+0.33%	200	-	+0.82%
07/29	9,010	9,110	8,990	9,070	+0.67%	2,600	-	+0.02%
07/28	9,090	9,090	9,000	9,010	-0.88%	2,000	-	-1.16%
07/27	8,930	9,090	8,900	9,090	+1.22%	2,300	-	-0.83%
07/24	9,070	9,070	8,940	8,980	-1.21%	2,300	-	-2.5%
07/23	9,010	9,090	8,950	9,090	+0.78%	1,200	-	-1.86%
07/22	9,090	9,090	8,970	9,020	-0.77%	1,900	-	-3.07%
07/21	8,990	9,100	8,990	9,090	+1.11%	1,800	-	-2.81%
07/17	8,950	9,080	8,910	8,990	+0.67%	3,700	-	-4.37%
07/16	8,900	8,980	8,900	8,930	+0.34%	2,700	-	-5.53%
07/15	8,790	8,910	8,790	8,900	+1.25%	2,700	-	-6.37%
07/14	8,790	8,830	8,790	8,790	-0.11%	3,200	-	-8.02%
07/13	8,850	8,890	8,790	8,800	-0.68%	3,900	-	-8.42%
07/10	8,920	8,920	8,860	8,860	-0.67%	2,900	-	-8.28%
07/09	8,890	8,970	8,870	8,920	+0.11%	2,600	-	-8.14%
07/08	8,890	8,940	8,840	8,910	-0.34%	3,100	-	-8.66%
07/07	8,860	8,990	8,800	8,940	+0.9%	5,500	-	-8.78%
07/06	8,830	8,940	8,820	8,860	-0.34%	3,600	-	-10.05%
07/03	8,820	8,890	8,790	8,890	+0.79%	4,500	-	-10.27%
07/02	8,740	8,820	8,740	8,820	+0.8%	5,200	-	-11.48%
07/01	8,800	8,820	8,730	8,750	-0.57%	11,300	-	-12.7%
06/30	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	-	-12.73%
06/29	8,720	9,170	8,720	8,960	-10.13%	30,800	-	-11.66%
06/26	10,010	10,210	9,970	9,970	-1.29%	12,700	-	-2.21%
06/25	10,220	10,220	10,050	10,100	-0.69%	4,800	-	-1.05%
06/24	10,250	10,260	10,120	10,170	-0.88%	3,600	-	-0.43%
06/23	10,250	10,290	10,250	10,260	+0.1%	2,800	-	+0.41%
06/22	10,210	10,280	10,210	10,250	+0.39%	2,600	-	+0.3%
06/19	10,230	10,250	10,210	10,210	-0.58%	1,600	-	-0.08%
06/18	10,250	10,270	10,240	10,270	+0.69%	1,200	-	+0.48%
06/17	10,190	10,280	10,180	10,200	+0.1%	2,400	-	-0.23%
06/16	10,250	10,300	10,180	10,190	-0.88%	2,500	-	-0.35%
06/15	10,310	10,360	10,280	10,280	-0.19%	1,700	-	+0.54%
06/12	10,240	10,300	10,220	10,300	+0.78%	1,900	-	+0.78%
06/11	10,210	10,270	10,180	10,220	+0.39%	2,500	-	+0.08%
06/10	10,120	10,230	10,120	10,180	+0.59%	2,500	-	-0.27%
06/09	10,200	10,230	10,120	10,120	+0.5%	1,500	-	-0.83%
06/08	10,100	10,170	10,050	10,070	-0.3%	2,900	-	-1.29%
06/05	10,060	10,200	10,060	10,100	+0.5%	2,500	-	-1.02%
06/04	9,980	10,090	9,980	10,050	-0.2%	2,900	-	-1.49%
06/03	10,160	10,240	10,050	10,070	-0.98%	5,300	-	-1.3%
06/02	10,270	10,280	10,150	10,170	-0.97%	4,200	-	-0.33%
06/01	10,350	10,420	10,270	10,270	-0.39%	5,400	-	+0.67%
05/29	10,410	10,440	10,230	10,310	+0.1%	7,100	-	+1.13%
05/28	10,170	10,390	10,170	10,300	+0.1%	4,100	-	+1.11%
05/27	10,270	10,290	10,230	10,290	+0.19%	1,500	-	+1.13%
05/26	10,300	10,300	10,210	10,270	+0.1%	2,300	-	+1.02%
05/25	10,260	10,280	10,260	10,260	-0.1%	1,000	-	+1%
05/22	10,260	10,300	10,260	10,270	-0.1%	900	-	+1.12%
05/21	10,280	10,280	10,280	10,280	+0.19%	500	-	+1.26%
05/20	10,290	10,310	10,180	10,260	-0.29%	2,200	-	+1.1%
05/19	10,240	10,290	10,240	10,290	+0.59%	900	-	+1.42%
05/18	10,340	10,350	10,220	10,230	-0.49%	2,100	-	+0.87%
05/15	10,160	10,300	10,160	10,280	-0.58%	3,100	-	+1.42%
05/14	10,180	10,340	10,180	10,340	+0.98%	2,000	-	+2.12%
05/13	15:35 2026年6月期第3四半期決算短信〔日本基準〕(連結)
05/13	10,170	10,290	10,170	10,240	+0.69%	800	-	+1.27%
05/12	10,150	10,200	10,150	10,170	+0.2%	1,100	-	+0.65%
05/11	10,120	10,150	10,100	10,150	+0.3%	1,100	-	+0.51%

自重堂（3597）のIR情報・決算資料

2026/05/11～2026/10/02

IR情報＆株価推移

開示資料

決算

株式

チャート