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	159	159	157	157	-0.63%	10,000	-	-4.27%
10/01	158	159	158	158	0%	5,700	-	-4.24%
09/30	160	160	158	158	-1.86%	13,300	-	-4.24%
09/29	158	161	158	161	-0.62%	30,100	-	-2.42%
09/28	165	165	162	162	-2.41%	52,800	-	-1.82%
09/25	165	166	163	166	+1.84%	13,500	-	+0.61%
09/24	167	167	162	163	-1.21%	64,600	-	-1.21%
09/18	167	167	165	165	-1.2%	11,300	-	0%
09/17	166	168	165	167	0%	19,300	-	+1.21%
09/16	166	168	165	167	+0.6%	12,800	-	+1.83%
09/15	168	168	166	166	0%	7,900	-	+1.22%
09/14	168	168	166	166	+0.61%	5,800	-	+1.22%
09/11	168	168	165	165	-1.79%	8,800	-	+0.61%
09/10	166	170	166	168	+1.2%	14,800	-	+2.44%
09/09	166	167	165	166	-0.6%	13,800	-	+1.22%
09/08	166	168	166	167	-0.6%	5,800	-	+1.83%
09/07	167	168	166	168	+1.2%	10,500	-	+2.44%
09/04	167	167	165	166	0%	8,900	-	+1.84%
09/03	167	167	164	166	-0.6%	25,700	-	+1.84%
09/02	167	169	165	167	0%	31,900	-	+2.45%
09/01	165	169	164	167	+2.45%	43,900	-	+2.45%
08/31	164	164	162	163	-0.61%	16,200	-	0%
08/28	163	164	162	164	+0.61%	5,100	-	+1.23%
08/27	163	163	162	163	0%	3,700	-	+0.62%
08/26	162	164	162	163	0%	4,700	-	+0.62%
08/25	162	163	161	163	+0.62%	9,100	-	+0.62%
08/24	163	164	162	162	-0.61%	18,000	-	0%
08/21	162	163	161	163	+1.24%	7,100	-	+0.62%
08/20	162	163	161	161	-0.62%	7,000	-	-0.62%
08/19	162	162	161	162	+0.62%	2,500	-	0%
08/18	162	163	161	161	0%	3,900	-	-0.62%
08/17	163	163	161	161	-0.62%	8,000	-	-1.23%
08/14	162	162	161	162	-0.61%	4,000	-	-0.61%
08/13	162	163	161	163	0%	10,800	-	0%
08/12	163	163	160	163	-1.21%	28,500	-	0%
08/10	（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)
08/10	161	166	161	165	+1.85%	25,100	-	+1.23%
08/07	164	165	161	162	-1.82%	14,300	-	0%
08/06	162	165	162	165	+1.85%	6,100	-	+1.85%
08/05	162	163	162	162	-0.61%	8,900	-	+0.62%
08/04	164	164	162	163	0%	3,200	-	+1.24%
08/03	164	164	162	163	0%	4,300	-	+1.24%
07/31	162	163	162	163	+0.62%	5,100	-	+1.88%
07/30	163	163	162	162	-0.61%	4,600	-	+1.25%
07/29	163	163	161	163	0%	2,600	-	+2.52%
07/28	161	163	161	163	+1.88%	9,200	-	+2.52%
07/27	160	163	159	160	0%	24,200	-	+0.63%
07/24	160	161	159	160	-0.62%	10,000	-	+1.27%
07/23	158	161	158	161	+0.63%	21,200	-	+1.9%
07/22	160	161	159	160	-0.62%	22,500	-	+1.27%
07/21	162	162	159	161	-0.62%	30,200	-	+1.9%
07/17	165	165	162	162	-1.22%	16,300	-	+3.18%
07/16	164	177	163	164	-0.61%	131,300	-	+4.46%
07/15	164	165	162	165	+1.23%	9,100	-	+5.1%
07/14	164	164	162	163	-0.61%	3,800	-	+4.49%
07/13	164	164	162	164	0%	11,600	-	+5.13%
07/10	163	164	161	164	+0.61%	13,800	-	+5.13%
07/09	162	163	161	163	0%	9,800	-	+4.49%
07/08	163	163	162	163	+0.62%	10,400	-	+4.49%
07/07	160	162	160	162	+1.25%	5,600	-	+3.85%
07/06	158	162	158	160	+1.27%	20,300	-	+2.56%
07/03	153	158	153	158	+3.27%	24,700	-	+1.28%
07/02	152	154	152	153	+0.66%	12,400	-	-1.92%
07/01	154	155	152	152	0%	12,100	-	-2.56%
06/30	153	154	152	152	0%	6,400	-	-2.56%
06/29	154	154	152	152	-0.65%	12,600	-	-3.18%
06/26	153	154	152	153	+0.66%	21,100	-	-2.55%
06/25	153	154	152	152	-0.65%	14,300	-	-3.8%
06/24	153	154	153	153	0%	6,600	-	-3.16%
06/23	153	154	153	153	0%	7,900	-	-3.16%
06/22	155	155	153	153	-1.29%	10,800	-	-3.77%
06/19	154	155	154	155	0%	6,400	-	-2.52%
06/18	154	156	154	155	-0.64%	12,600	-	-2.52%
06/17	154	156	154	156	+1.3%	6,900	-	-1.89%
06/16	154	156	154	154	0%	8,500	-	-3.14%
06/15	156	156	154	154	-0.65%	18,800	-	-3.75%
06/12	155	157	154	155	-0.64%	7,400	-	-3.13%
06/11	157	157	154	156	-0.64%	38,600	-	-2.5%
06/10	158	159	157	157	-0.63%	8,300	-	-2.48%
06/09	158	159	158	158	-0.63%	6,300	-	-1.86%
06/08	160	160	158	159	-1.24%	17,400	-	-1.24%
06/05	158	161	158	161	+1.9%	21,000	-	0%
06/04	159	160	158	158	-0.63%	28,800	-	-1.86%
06/03	162	162	159	159	-1.24%	10,100	-	-1.85%
06/02	160	161	160	161	+0.63%	5,900	-	-0.62%
06/01	160	161	160	160	-1.84%	8,900	-	-1.23%
05/29	162	163	161	163	+1.24%	3,900	-	+0.62%
05/28	161	162	160	161	+0.63%	4,700	-	-0.62%
05/27	161	162	160	160	-1.23%	7,900	-	-1.84%
05/26	（IR情報）15:30 公益財団法人財務会計基準機構への加入に関する考え方
05/26	163	163	162	162	0%	7,000	-	-0.61%
05/25	161	163	161	162	0%	10,600	-	-0.61%
05/22	162	162	161	162	0%	8,300	-	-0.61%
05/21	（IR情報）15:30 資本準備金の額の減少および剰余金処分に関するお知らせ
05/21	161	162	160	162	+1.25%	25,000	-	-0.61%
05/20	162	162	160	160	-0.62%	3,900	-	-2.44%
05/19	159	162	159	161	+1.26%	6,200	-	-1.83%
05/18	159	160	159	159	0%	15,500	-	-3.05%
05/15	（IR情報）15:30 2026年3月期決算短信〔日本基準〕(連結)
05/15	（IR情報）15:30 通期連結業績予想と実績値との差異に関するお知らせ
05/15	162	162	159	159	-1.24%	16,700	-	-3.64%
05/14	160	161	160	161	+0.63%	22,700	-	-2.42%
05/13	162	162	160	160	-1.23%	11,100	-	-3.03%
05/12	164	167	160	162	-0.61%	47,500	-	-2.41%
05/11	164	164	161	163	-0.61%	18,600	-	-1.81%
05/08	（IR情報）15:30 構造改革に伴う特別損失の計上および通期連結業績予想の修正に関するお知らせ
05/08	（IR情報）15:30 中期経営計画(2026～2028年度)策定のお知らせ

山喜（3598）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