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
09/28	876	877	861	861	-1.71%	5,474,500	-	-1.37%
09/25	872	877	871	876	+0.69%	2,893,000	-	+0.34%
09/24	876	881	870	870	-0.68%	3,117,200	-	-0.34%
09/18	889	890	872	876	-1.46%	5,179,000	-	+0.46%
09/17	877	889	876	889	+1.83%	2,308,200	-	+1.95%
09/16	872	878	870	873	+0.34%	2,566,900	-	+0.23%
09/15	877	879	867	870	-0.34%	2,036,900	-	-0.23%
09/14	875	878	870	873	+0.69%	2,127,100	-	+0.11%
09/11	854	870	853	867	+0.81%	3,104,700	-	-0.57%
09/10	855	861	852	860	-0.46%	2,920,600	-	-1.49%
09/09	865	869	859	864	-0.69%	3,221,900	-	-0.92%
09/08	870	874	864	870	-0.46%	2,564,900	-	-0.34%
09/07	879	879	868	874	-0.11%	3,889,400	-	+0.11%
09/04	880	884	869	875	+0.46%	4,521,500	-	+0.23%
09/03	873	881	871	871	-0.23%	3,279,900	-	-0.34%
09/02	885	890	873	873	-2.13%	4,242,700	-	-0.23%
09/01	880	892	879	892	+1.02%	2,608,700	-	+1.94%
08/31	880	887	878	883	+0.11%	3,671,900	-	+0.91%
08/28	877	882	874	882	+0.57%	5,973,600	-	+0.92%
08/27	883	883	876	877	-0.34%	3,043,800	-	+0.46%
08/26	875	885	874	880	+1.27%	2,888,200	-	+0.8%
08/25	880	884	869	869	-0.8%	2,652,300	-	-0.34%
08/24	869	880	868	876	+1.04%	2,453,300	-	+0.69%
08/21	861	874	860	867	+0.7%	2,149,300	-	-0.23%
08/20	865	868	855	861	+0.7%	2,295,000	-	-0.69%
08/19	864	864	848	855	-1.27%	3,453,300	-	-1.27%
08/18	856	867	849	866	+0.46%	3,124,600	-	+0.23%
08/17	871	877	862	862	-1.6%	3,052,200	-	0%
08/14	874	878	870	876	+0.57%	3,124,900	-	+1.74%
08/13	870	875	865	871	-0.34%	3,220,600	-	+1.4%
08/12	885	890	868	874	-0.23%	3,101,800	-	+1.98%
08/10	888	889	875	876	-1.13%	3,799,400	-	+2.34%
08/07	874	890	872	886	+1.37%	3,069,700	-	+3.87%
08/06	867	876	858	874	+2.58%	4,520,900	-	+2.82%
08/05	13:00 2027年3月期第1四半期決算説明会資料
08/05	13:00 2027年3月期第1四半期決算短信〔日本基準〕(連結)
08/05	864	878	843	852	-2.41%	6,806,200	-	+0.59%
08/04	881	881	864	873	-0.34%	4,281,600	-	+3.31%
08/03	878	878	851	876	-0.45%	4,591,200	-	+4.04%
07/31	878	891	874	880	-1.46%	7,998,400	-	+4.89%
07/30	890	898	879	893	-0.45%	3,777,900	-	+6.95%
07/29	885	898	878	897	+1.59%	5,007,100	-	+8.07%
07/28	882	886	873	883	+0.11%	3,117,300	-	+7.03%
07/27	873	882	870	882	+2.44%	3,711,600	-	+7.3%
07/24	860	865	853	861	-0.92%	3,132,100	-	+5.13%
07/23	864	874	861	869	+1.28%	3,706,300	-	+6.36%
07/22	850	860	849	858	+0.47%	3,034,400	-	+5.41%
07/21	845	857	844	854	+2.03%	3,472,500	-	+5.3%
07/17	842	851	836	837	-0.24%	3,567,400	-	+3.46%
07/16	830	844	828	839	+1.33%	2,782,200	-	+3.97%
07/15	830	832	821	828	+0.36%	3,102,100	-	+2.86%
07/14	821	828	814	825	+1.23%	2,698,600	-	+2.74%
07/13	824	826	815	815	-0.12%	2,471,000	-	+1.62%
07/10	822	825	815	816	-1.09%	2,565,900	-	+2%
07/09	822	828	820	825	-0.6%	2,779,900	-	+3.25%
07/08	828	834	825	830	-0.12%	2,568,700	-	+4.14%
07/07	830	832	822	831	+0.12%	3,978,600	-	+4.53%
07/06	823	833	816	830	+1.97%	2,789,400	-	+4.8%
07/03	821	835	814	814	+0.25%	4,214,500	-	+3.04%
07/02	810	816	803	812	+2.14%	3,648,100	-	+2.92%
07/01	794	799	791	795	0%	2,893,500	-	+0.89%
06/30	805	808	795	795	-1.24%	5,662,800	-	+1.02%
06/29	792	805	791	805	+2.03%	12,804,100	-	+2.42%
06/26	785	790	782	789	+0.9%	4,279,000	-	+0.51%
06/25	790	791	778	782	+0.9%	3,103,100	-	-0.38%
06/24	776	783	771	775	-1.4%	3,912,800	-	-1.27%
06/23	800	800	785	786	-1.75%	3,506,400	-	0%
06/22	800	804	790	800	-0.62%	3,210,200	-	+1.52%
06/19	792	805	788	805	+0.63%	11,473,100	-	+2.16%
06/18	802	804	798	800	0%	3,285,700	-	+1.27%
06/17	801	806	797	800	+0.76%	3,088,900	-	+1.01%
06/16	797	800	787	794	-0.38%	3,324,800	-	+0.13%
06/15	805	812	797	797	+0.76%	4,182,000	-	+0.25%
06/12	793	794	784	791	+1.02%	3,915,300	-	-0.63%
06/11	783	788	777	783	-0.25%	3,235,000	-	-1.76%
06/10	778	792	770	785	-0.25%	5,631,600	-	-1.75%
06/09	782	792	781	787	+0.77%	3,441,800	-	-1.75%
06/08	773	786	771	781	+0.26%	3,445,300	-	-2.62%
06/05	771	788	769	779	+0.65%	3,980,500	-	-3.11%
06/04	780	784	774	774	-1.15%	2,974,900	-	-3.85%
06/03	768	784	767	783	+1.95%	3,552,900	-	-2.97%
06/02	762	771	755	768	-0.26%	4,386,700	-	-5.07%
06/01	782	782	767	770	-1.53%	5,221,200	-	-5.06%
05/29	789	790	780	782	-1.14%	5,235,200	-	-3.93%
05/28	789	798	786	791	+1.41%	4,485,400	-	-3.18%
05/27	769	786	769	780	+1.17%	4,917,500	-	-4.76%
05/26	772	778	768	771	-0.64%	3,767,100	-	-6.09%
05/25	782	784	771	776	-0.13%	4,363,400	-	-5.94%
05/22	795	796	777	777	-2.02%	5,529,200	-	-6.16%
05/21	16:00 自己株式の取得状況及び取得終了に関するお知らせ
05/21	820	821	793	793	-1.73%	5,327,100	-	-4.57%
05/20	820	820	799	807	-0.98%	5,082,400	-	-3.12%
05/19	825	830	809	815	+0.62%	6,241,200	-	-2.4%
05/18	851	854	810	810	-5.48%	7,101,000	-	-3.23%
05/15	14:00 2025年度決算説明会資料
05/15	13:00 2026年3月期決算短信〔日本基準〕(連結)
05/15	839	858	806	857	+1.78%	9,304,700	-	+2.27%
05/14	839	850	834	842	+0.72%	5,319,700	-	+0.48%
05/13	16:00 自己株式の消却に関するお知らせ
05/13	16:00 2026年3月期通期連結業績見通し及び2027年3月期通期連結業績予想並びに配当予想に関するお知らせ
05/13	832	845	831	836	+0.72%	3,422,600	-	-0.24%
05/12	822	835	820	830	+0.97%	3,739,000	-	-1.07%
05/11	826	832	818	822	-0.84%	3,546,700	-	-2.14%
05/08	838	844	827	829	-0.6%	4,290,700	-	-1.43%
05/07	14:00 自己株式の取得状況に関するお知らせ
05/07	823	839	822	834	+1.09%	5,218,600	-	-0.83%
05/01	823	829	818	825	+0.24%	3,194,600	-	-2.02%
04/30	816	826	813	823	-0.36%	4,309,500	-	-2.49%

王子 HD（3861）のIR情報・決算資料

2026/04/30～2026/09/28

IR情報＆株価推移

開示資料

決算

株式

チャート