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
10/27	845	852	836	838	-0.12%	206,900	-	-3.57%
10/26	844	847	836	839	+0.36%	256,800	-	-3.89%
10/23	855	857	824	836	-0.48%	386,600	-	-4.46%
10/23	（空売り報告）GOLDMAN SACHS INTERNATIONAL 1,308,414株（0.8%）+0.02%
10/22	841	848	837	840	-0.12%	218,600	-	-4.33%
10/21	860	861	839	841	-1.41%	276,800	-	-4.43%
10/20	851	859	851	853	+0.24%	200,300	-	-3.4%
10/19	866	868	851	851	-1.16%	240,700	-	-3.84%
10/16	874	876	860	861	-1.71%	236,600	-	-2.93%
10/15	846	876	844	876	+3.55%	945,500	-	-1.35%
10/14	857	859	839	846	-0.94%	340,900	-	-4.84%
10/14	（空売り報告）GOLDMAN SACHS INTERNATIONAL 1,276,382株（0.78%）-0.02%
10/13	855	860	845	854	0%	210,300	-	-4.15%
10/13	（空売り報告）GOLDMAN SACHS INTERNATIONAL 1,304,982株（0.8%）+0.02%
10/09	851	864	851	854	+0.59%	213,600	-	-4.37%
10/08	852	854	838	849	-0.35%	378,600	-	-5.14%
10/08	（空売り報告）GOLDMAN SACHS INTERNATIONAL 1,287,882株（0.78%）-0.02%
10/07	868	877	851	852	-3.29%	428,400	-	-5.12%
10/07	（空売り報告）GOLDMAN SACHS INTERNATIONAL 1,310,982株（0.8%）+0.07%
10/06	865	891	863	881	+1.85%	219,000	-	-2.22%
10/05	864	871	854	865	-0.35%	220,400	-	-4.21%
10/02	877	878	865	868	-1.92%	199,800	-	-4.09%
10/01	881	887	878	885	0%	204,300	-	-2.43%
09/30	876	887	876	885	+0.91%	259,100	-	-2.53%
09/29	897	903	871	877	-3.09%	248,600	-	-3.52%
09/28	（IR情報）15:30 人事異動のお知らせ
09/28	925	925	905	905	-1.84%	201,900	-	-0.66%
09/28	（空売り報告）GOLDMAN SACHS INTERNATIONAL 1,197,182株（0.73%）+0.13%
09/25	920	927	916	922	+0.55%	117,400	-	+1.21%
09/24	920	926	908	917	-0.11%	193,300	-	+0.88%
09/18	924	924	911	918	-0.11%	277,900	-	+1.1%
09/17	925	930	910	919	-0.22%	152,200	-	+1.32%
09/16	912	922	912	921	+1.1%	143,200	-	+1.66%
09/15	907	915	906	911	+1.11%	181,800	-	+0.55%
09/15	（空売り報告）GOLDMAN SACHS INTERNATIONAL 982,487株（0.6%）+0.1%
09/14	902	912	895	901	+0.33%	317,000	-	-0.66%
09/11	892	906	892	898	-0.66%	247,600	-	-1.1%
09/10	897	909	897	904	+0.44%	118,400	-	-0.55%
09/09	900	906	892	900	-0.33%	146,400	-	-0.88%
09/08	890	910	886	903	+1.46%	188,300	-	-0.55%
09/07	901	906	890	890	-0.78%	135,500	-	-1.98%
09/04	905	907	895	897	-0.99%	168,300	-	-1.43%
09/04	（空売り報告）GOLDMAN SACHS INTERNATIONAL 821,382株（0.5%）再IN
09/03	905	913	903	906	+0.22%	120,400	-	-0.55%
09/02	900	922	897	904	-0.22%	242,000	-	-0.99%
09/01	925	926	903	906	-2.05%	190,900	-	-0.88%
08/31	922	930	920	925	+0.22%	215,100	-	+1.09%
08/31	（空売り報告）GOLDMAN SACHS INTERNATIONAL 794,182株（0.48%）-0.02%義務消失
08/28	912	927	911	923	+0.44%	166,800	-	+0.87%
08/28	（空売り報告）GOLDMAN SACHS INTERNATIONAL 822,482株（0.5%）再IN
08/27	924	928	914	919	-0.54%	133,000	-	+0.33%
08/26	920	934	920	924	+0.43%	158,400	-	+0.76%
08/25	918	928	916	920	+1.1%	213,900	-	+0.22%
08/24	909	912	895	910	+0.55%	292,900	-	-0.87%
08/21	917	927	899	905	-1.42%	187,700	-	-1.52%
08/20	918	924	901	918	+1.66%	190,800	-	-0.22%
08/19	891	907	888	903	+1.12%	212,600	-	-1.74%
08/18	874	899	865	893	+2.29%	340,400	-	-2.83%
08/17	890	895	870	873	-2.46%	264,900	-	-4.9%
08/14	898	906	887	895	-0.89%	218,300	-	-2.4%
08/13	908	914	895	903	-0.66%	214,500	-	-1.31%
08/12	955	958	896	909	-3.4%	277,200	-	-0.55%
08/10	939	952	910	941	+1.18%	254,600	-	+3.18%
08/07	（IR情報）15:00 2027年3月期第1四半期(中間期)決算短信〔日本基準〕(連結)
08/07	907	944	902	930	+1.97%	523,000	-	+2.31%
08/07	（空売り報告）GOLDMAN SACHS INTERNATIONAL 794,592株（0.48%）-0.02%義務消失
08/06	900	920	896	912	+1.79%	215,900	-	+0.66%
08/05	891	906	888	896	+0.56%	170,900	-	-0.88%
08/04	917	918	890	891	-2.94%	189,100	-	-1.33%
08/03	914	918	895	918	+0.11%	192,400	-	+1.66%
08/03	（空売り報告）GOLDMAN SACHS INTERNATIONAL 817,392株（0.5%）再IN
07/31	930	935	913	917	-2.45%	252,800	-	+1.78%
07/30	943	950	928	940	-0.74%	249,500	-	+4.56%
07/29	937	947	924	947	+1.94%	348,900	-	+5.69%
07/28	939	944	920	929	-1.59%	167,200	-	+3.91%
07/27	930	945	928	944	+2.05%	200,600	-	+5.71%
07/24	915	929	910	925	-0.54%	254,900	-	+3.7%
07/24	（空売り報告）GOLDMAN SACHS INTERNATIONAL 792,859株（0.48%）-0.11%義務消失
07/23	950	956	919	930	-2.21%	300,200	-	+4.26%
07/22	956	956	939	951	-0.52%	313,800	-	+6.49%
07/21	937	960	933	956	+3.69%	307,500	-	+6.94%
07/17	944	950	907	922	-0.75%	220,800	-	+3.25%
07/16	（IR情報）17:40 ストックオプション(新株予約権)の払込金額決定のお知らせ
07/16	922	939	921	929	+0.76%	193,100	-	+3.91%
07/15	907	922	899	922	+2.44%	171,800	-	+3.25%
07/14	900	923	898	900	+0.56%	184,900	-	+0.67%
07/13	877	902	864	895	+3.47%	216,500	-	+0.11%
07/10	859	867	856	865	+0.7%	226,000	-	-3.24%
07/09	851	864	840	859	+0.59%	187,500	-	-4.13%
07/08	861	864	850	854	-0.35%	157,300	-	-4.9%
07/08	（空売り報告）GOLDMAN SACHS INTERNATIONAL 965,759株（0.59%）-0.09%
07/07	872	873	857	857	-1.27%	194,000	-	-4.78%
07/06	866	871	859	868	+0.23%	197,900	-	-3.66%
07/03	874	876	860	866	+0.7%	164,200	-	-4.1%
07/02	870	872	856	860	0%	155,100	-	-4.97%
07/01	877	877	855	860	-1.94%	200,200	-	-5.08%
06/30	（IR情報）14:00 鉄道を活用した「紙」と「自動車」の異業種ラウンドマッチング輸送が「第１回日本物流大賞」において「モーダルシフト賞」を受賞
06/30	868	885	861	877	+0.57%	216,800	-	-3.31%
06/30	（空売り報告）GOLDMAN SACHS INTERNATIONAL 1,116,859株（0.68%）-0.1%
06/29	881	884	862	872	-0.34%	315,300	-	-3.86%
06/26	（IR情報）15:30 ストックオプション(新株予約権)の発行に関するお知らせ
06/26	874	881	866	875	+0.34%	136,400	-	-3.53%
06/25	874	889	867	872	+0.23%	245,400	-	-3.96%
06/24	897	900	870	870	-3.01%	124,400	-	-4.08%
06/23	890	910	885	897	+0.22%	173,200	-	-1.1%
06/22	909	914	884	895	-2.08%	270,300	-	-1%
06/22	（空売り報告）GOLDMAN SACHS INTERNATIONAL 1,275,959株（0.78%）-0.11%
06/19	939	944	914	914	-1.83%	753,400	-	+1.33%
06/18	963	981	927	931	-3.62%	317,200	-	+3.33%
06/18	（空売り報告）GOLDMAN SACHS INTERNATIONAL 1,464,959株（0.89%）-0.01%
06/17	975	980	949	966	+0.63%	307,000	-	+7.1%
06/16	953	968	935	960	+0.95%	356,000	-	+6.67%
06/16	（空売り報告）GOLDMAN SACHS INTERNATIONAL 1,483,741株（0.9%）+0.08%
06/15	944	953	932	951	+2.37%	213,900	-	+6.02%
06/12	927	938	921	929	+0.76%	258,200	-	+3.8%
06/11	943	945	918	922	-0.86%	162,400	-	+3.02%
06/10	909	934	909	930	+2.65%	225,600	-	+4.03%
06/09	920	922	903	906	+0.11%	234,100	-	+1.46%
06/08	902	919	898	905	+0.11%	308,000	-	+1.46%
06/08	（空売り報告）GOLDMAN SACHS INTERNATIONAL 1,340,459株（0.82%）+0.11%
06/05	902	914	898	904	+0.22%	189,500	-	+1.35%
06/04	909	920	900	902	-0.77%	231,500	-	+1.23%
06/03	894	916	894	909	+1.79%	241,800	-	+2.13%
06/02	890	906	885	893	-1.33%	260,000	-	+0.45%
05/28	（空売り報告）GOLDMAN SACHS INTERNATIONAL 1,164,359株（0.71%）+0.11%

北越コーポレーション（3865）のイベントチャート

2026/06/02～2026/10/27

イベント情報＆株価推移

開示資料

決算

株式

チャート