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	972	979	949	972	+1.57%	40,700	-	+4.29%
10/26	973	996	954	957	-2.55%	79,400	-	+3.24%
10/23	945	1,006	926	982	+2.29%	165,900	-	+6.62%
10/22	947	989	947	960	+2.24%	73,500	-	+4.92%
10/21	959	963	938	939	+1.08%	40,800	-	+3.19%
10/20	1,000	1,000	927	929	-8.47%	62,500	-	+2.54%
10/19	975	1,033	956	1,015	+2.11%	97,000	-	+12.53%
10/19	（空売り報告）GOLDMAN SACHS INTERNATIONAL 45,949株（0.44%）-0.12%義務消失
10/16	908	1,005	902	994	+9.35%	82,800	-	+11.06%
10/16	（空売り報告）GOLDMAN SACHS INTERNATIONAL 58,549株（0.56%）-0.08%
10/15	948	948	902	909	-7.06%	58,800	-	+2.13%
10/15	（空売り報告）GOLDMAN SACHS INTERNATIONAL 67,249株（0.64%）-0.15%
10/14	950	978	944	978	+2.95%	41,200	-	+10.14%
10/13	920	959	911	950	+3.71%	31,600	-	+7.59%
10/09	896	917	885	916	+0.55%	19,300	-	+4.21%
10/08	926	926	904	911	-3.19%	31,200	-	+3.76%
10/07	946	960	938	941	-1.16%	34,300	-	+7.42%
10/07	（空売り報告）GOLDMAN SACHS INTERNATIONAL 83,049株（0.79%）-0.01%
10/06	959	972	948	952	-1.14%	53,500	-	+8.92%
10/05	981	987	959	963	-0.62%	55,200	-	+10.56%
10/02	993	1,009	964	969	-2.52%	63,700	-	+11.64%
10/01	948	995	941	994	+4.19%	100,600	-	+15.05%
09/30	877	978	877	954	+9.15%	333,900	-	+10.93%
09/29	875	926	870	874	+0.46%	210,100	-	+1.98%
09/28	869	900	867	870	+0.46%	42,900	-	+1.52%
09/25	850	866	845	866	+2.24%	31,900	-	+0.93%
09/24	843	854	841	847	+1.07%	21,500	-	-1.28%
09/18	828	842	822	838	+1.21%	12,000	-	-2.56%
09/17	828	837	827	828	-0.48%	17,900	-	-3.94%
09/16	825	832	825	832	+0.85%	8,800	-	-3.82%
09/15	819	834	819	825	+0.24%	15,500	-	-4.95%
09/14	820	829	815	823	-0.12%	24,600	-	-5.4%
09/11	831	831	819	824	-1.67%	47,100	-	-5.4%
09/10	834	842	831	838	+0.48%	7,100	-	-3.9%
09/09	840	842	830	834	-0.71%	31,600	-	-4.36%
09/08	865	865	838	840	-3.23%	29,600	-	-3.67%
09/07	858	875	858	868	+1.4%	25,000	-	-0.46%
09/04	852	861	852	856	-0.12%	18,300	-	-1.72%
09/03	855	863	853	857	-0.23%	25,500	-	-1.38%
09/02	868	874	856	859	-1.83%	38,400	-	-0.69%
09/01	879	881	867	875	-1.02%	42,400	-	+1.39%
08/31	868	891	860	884	+0.8%	37,100	-	+2.55%
08/28	880	880	872	877	0%	22,200	-	+1.98%
08/28	（空売り報告）JPM Securities Japan Co Ltd. 51,435株（0.49%）-0.09%義務消失
08/27	881	890	871	877	-0.79%	43,400	-	+1.98%
08/26	882	890	878	884	-0.11%	41,200	-	+3.39%
08/25	874	885	857	885	+0.68%	51,700	-	+4.12%
08/25	（空売り報告）GOLDMAN SACHS INTERNATIONAL 83,649株（0.8%）+0.1%
08/24	874	884	870	879	+0.69%	46,000	-	+4.02%
08/21	（IR情報）14:00 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ
08/21	880	880	868	873	-1.69%	23,000	-	+3.93%
08/20	882	898	880	888	+0.23%	66,300	-	+6.22%
08/19	872	890	866	886	+0.34%	62,100	-	+6.62%
08/18	881	892	866	883	-0.45%	55,000	-	+6.9%
08/17	888	899	872	887	-0.11%	61,200	-	+7.91%
08/17	（空売り報告）JPM Securities Japan Co Ltd. 60,535株（0.58%）-0.02%
08/14	895	901	883	888	-1%	42,200	-	+8.69%
08/13	912	935	887	897	-1.86%	138,400	-	+10.6%
08/12	864	919	857	914	+5.18%	93,200	-	+13.4%
08/10	865	871	848	869	+1.28%	49,500	-	+8.49%
08/07	（IR情報）14:00 2027年3月期第1四半期決算短信〔日本基準〕(連結)
08/07	849	865	815	858	+1.78%	88,100	-	+7.65%
08/06	853	853	832	843	-0.59%	19,100	-	+6.17%
08/05	835	854	835	848	+1.56%	34,200	-	+7.07%
08/04	820	837	818	835	+0.48%	21,200	-	+5.83%
08/03	820	836	803	831	-0.24%	28,400	-	+5.46%
07/31	813	842	812	833	+3.35%	60,900	-	+5.98%
07/30	777	810	774	806	+3.6%	45,900	-	+2.68%
07/30	（空売り報告）JPM Securities Japan Co Ltd. 62,935株（0.6%）+0.04%
07/30	（空売り報告）Nomura International plc 51,300株（0.49%）-0.05%義務消失
07/29	793	795	766	778	-2.02%	67,000	-	-0.77%
07/29	（空売り報告）JPM Securities Japan Co Ltd. 58,835株（0.56%）再IN
07/29	（空売り報告）Nomura International plc 56,600株（0.54%）再IN
07/28	823	827	792	794	-6.81%	96,800	-	+1.15%
07/27	843	854	812	852	+1.07%	90,600	-	+8.4%
07/24	862	874	833	843	-3.88%	216,500	-	+7.53%
07/23	（IR情報）14:00 2027年3月期第2四半期(中間期)および通期連結業績予想の修正に関するお知らせ
07/23	（IR情報）14:00 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ
07/23	759	898	753	877	+16.01%	1,204,000	-	+12.01%
07/22	761	772	755	756	-0.4%	32,700	-	-3.2%
07/21	750	762	734	759	+2.15%	36,200	-	-3.07%
07/17	759	760	730	743	-3.13%	70,200	-	-5.35%
07/16	769	773	763	767	-0.78%	10,700	-	-2.54%
07/15	762	775	762	773	+1.18%	13,100	-	-1.9%
07/15	（空売り報告）GOLDMAN SACHS INTERNATIONAL 73,549株（0.7%）+0.08%
07/14	754	764	753	764	+0.66%	15,900	-	-3.17%
07/13	768	777	757	759	-1.17%	12,300	-	-4.05%
07/10	758	776	758	768	+1.32%	13,500	-	-3.15%
07/09	752	760	752	758	+0.66%	21,600	-	-4.65%
07/08	765	767	753	753	-1.7%	37,100	-	-5.64%
07/07	783	786	765	766	-2.17%	37,700	-	-4.49%
07/07	（空売り報告）GOLDMAN SACHS INTERNATIONAL 64,949株（0.62%）+0.1%
07/06	794	794	779	783	-0.51%	32,400	-	-2.61%
07/03	781	791	769	787	+0.77%	19,000	-	-2.36%
07/02	793	794	779	781	-0.89%	18,200	-	-3.58%
07/01	784	792	780	788	+1.03%	8,600	-	-3.19%
06/30	795	795	774	780	-1.89%	28,700	-	-4.53%
06/29	801	805	777	795	0%	33,000	-	-3.17%
06/26	795	797	784	795	-0.38%	15,400	-	-3.64%
06/25	792	806	788	798	+1.27%	27,100	-	-3.51%
06/24	790	803	780	788	-0.51%	46,200	-	-4.95%
06/23	820	820	792	792	-4%	52,400	-	-4.69%
06/22	814	827	810	825	+1.35%	49,800	-	-1.08%
06/19	820	828	807	814	-0.37%	38,700	-	-2.86%
06/18	812	824	795	817	+0.86%	81,800	-	-2.97%
06/17	806	825	806	810	-0.12%	59,900	-	-4.26%
06/17	（空売り報告）Nomura International plc 49,204株（0.47%）-0.11%義務消失
06/16	811	813	800	811	-0.61%	28,800	-	-4.7%
06/15	813	817	801	816	+2.77%	36,400	-	-4.45%
06/12	786	799	784	794	+1.53%	13,500	-	-7.57%
06/11	789	789	768	782	-2.13%	36,300	-	-9.39%
06/10	803	806	791	799	-2.32%	41,400	-	-7.95%
06/09	805	820	805	818	+2.25%	19,500	-	-6.19%
06/09	（空売り報告）Nomura International plc 61,204株（0.58%）-0.04%
06/08	806	810	794	800	-3.61%	40,900	-	-8.47%
06/08	（空売り報告）Nomura International plc 65,204株（0.62%）+0.11%
06/05	831	844	825	830	-0.12%	28,400	-	-5.25%
06/04	841	843	822	831	-2%	23,600	-	-5.35%
06/03	811	851	809	848	+4.82%	59,200	-	-3.53%
06/02	842	842	797	809	-4.71%	65,200	-	-8.07%
06/01	（空売り報告）Nomura International plc 53,400株（0.51%）新規

巴川コーポレーション（3878）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