山忠（391A）のイベントチャート

2025/11/18～2026/04/22

イベント情報＆株価推移

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
04/22	2,560	2,560	2,560	2,560	0%	200	32億2841万	+0.75%
04/21	2,560	2,560	2,560	2,560	0%	100	32億2841万	+0.79%
04/20	2,549	2,590	2,549	2,560	+0.43%	800	32億2841万	+0.75%
04/17	2,515	2,549	2,515	2,549	+0.75%	600	32億1454万	+0.35%
04/16	2,515	2,539	2,510	2,530	+0.4%	900	31億9058万	-0.32%
04/15	2,523	2,525	2,510	2,520	-0.2%	2,200	31億7797万	-0.71%
04/14	2,525	2,530	2,509	2,525	-0.98%	2,300	31億8427万	-0.47%
04/13	2,550	2,550	2,550	2,550	0%	100	32億1580万	+0.59%
04/10	2,550	2,550	2,550	2,550	+0.51%	400	32億1580万	+0.63%
04/09	2,559	2,559	2,537	2,537	-0.31%	400	31億9941万	+0.24%
04/08	2,540	2,545	2,540	2,545	+0.2%	6,300	32億949万	+0.59%
04/07	2,600	2,600	2,535	2,540	-1.55%	1,100	32億319万	+0.43%
04/06	（IR情報）16:00 業績予想の上方修正及び配当予想の修正(上場記念配当)に関するお知らせ
04/06	2,507	2,580	2,507	2,580	+1.78%	1,100	32億5363万	+2.02%
04/03	2,535	2,535	2,535	2,535	0%	100	31億9688万	+0.32%
04/02	2,535	2,535	2,535	2,535	0%	100	31億9688万	+0.32%
04/01	2,531	2,535	2,507	2,535	+0.16%	300	31億9688万	+0.32%
03/31	2,531	2,531	2,531	2,531	-0.12%	200	31億9184万	+0.2%
03/30	2,506	2,658	2,503	2,534	-0.08%	3,600	31億9562万	+0.32%
03/27	2,536	2,536	2,536	2,536	+0.6%	200	31億9814万	+0.4%
03/26	（IR情報）15:00 財務上の特約が付された金銭消費貸借契約締結に関するお知らせ
03/26	（IR情報）15:00 財務上の特約が付された金銭消費貸借契約締結に関するお知らせ
03/26	2,536	2,536	2,521	2,521	-0.59%	500	31億7923万	-0.2%
03/25	2,536	2,536	2,536	2,536	0%	100	31億9814万	+0.36%
03/24	2,536	2,536	2,536	2,536	0%	100	31億9814万	+0.36%
03/23	2,541	2,541	2,536	2,536	-0.55%	1,200	31億9814万	+0.36%
03/19	2,550	2,550	2,550	2,550	+0.39%	100	32億1580万	+0.95%
03/18	2,540	2,540	2,540	2,540	0%	100	32億319万	+0.63%
03/17	2,610	2,611	2,540	2,540	-1.78%	1,900	32億319万	+0.63%
03/16	2,550	2,586	2,550	2,586	+2.82%	3,800	32億6120万	+2.54%
03/13	（IR情報）15:00 2026年4月期_第3四半期決算短信
03/13	（IR情報）15:00 2026年4月期_第3四半期決算説明資料
03/13	2,502	2,520	2,500	2,515	+0.4%	600	31億7166万	-0.16%
03/12	2,505	2,505	2,505	2,505	-0.6%	100	31億5905万	-0.6%
03/10	（IR情報）17:00 取締役の辞任に関するお知らせ
03/10	2,520	2,520	2,520	2,520	+0.32%	400	31億7797万	-0.04%
03/09	2,481	2,512	2,475	2,512	+1.25%	700	31億6788万	-0.36%
03/06	2,481	2,481	2,481	2,481	-0.84%	100	31億2878万	-1.63%
03/05	2,491	2,521	2,491	2,502	+0.89%	400	31億5527万	-0.87%
03/04	2,522	2,522	2,480	2,480	-1.67%	1,800	31億2752万	-1.78%
03/03	2,526	2,526	2,522	2,522	-0.16%	200	31億8049万	-0.2%
03/02	2,526	2,526	2,526	2,526	-0.16%	100	31億8553万	-0.08%
02/27	2,535	2,535	2,530	2,530	0%	400	31億9058万	+0.04%
02/26	2,530	2,530	2,530	2,530	0%	100	31億9058万	+0.04%
02/25	2,530	2,530	2,530	2,530	+0.04%	100	31億9058万	+0.04%
02/24	2,523	2,529	2,518	2,529	+0.24%	400	31億8932万	-0.04%
02/20	2,512	2,523	2,512	2,523	-0.67%	800	31億8175万	-0.32%
02/18	2,540	2,540	2,540	2,540	+0.47%	600	32億319万	+0.28%
02/16	2,528	2,528	2,528	2,528	-0.47%	100	31億8806万	-0.2%
02/13	2,535	2,540	2,535	2,540	+0.08%	400	32億319万	+0.24%
02/12	2,536	2,538	2,535	2,538	+0.12%	600	32億67万	+0.12%
02/09	2,519	2,535	2,519	2,535	+0.4%	500	31億9688万	-0.04%
02/06	2,519	2,525	2,519	2,525	+0.48%	200	31億8427万	-0.47%
02/05	2,512	2,513	2,512	2,513	-0.28%	400	31億6914万	-0.99%
02/04	2,512	2,520	2,508	2,520	-0.12%	700	31億7797万	-0.75%
02/03	2,506	2,523	2,506	2,523	+0.68%	600	31億8175万	-0.67%
02/02	2,514	2,520	2,506	2,506	-0.32%	900	31億6031万	-1.34%
01/30	2,534	2,534	2,514	2,514	-0.24%	600	31億7040万	-1.06%
01/29	2,525	2,525	2,520	2,520	-0.51%	500	31億7797万	-0.87%
01/28	2,520	2,533	2,520	2,533	0%	200	31億9436万	-0.35%
01/27	2,533	2,533	2,533	2,533	-0.04%	200	31億9436万	-0.35%
01/26	2,520	2,534	2,514	2,534	+0.2%	600	31億9562万	-0.31%
01/23	2,530	2,530	2,528	2,529	+0.16%	300	31億8932万	-0.51%
01/22	2,513	2,525	2,513	2,525	-0.32%	1,300	31億8427万	-0.63%
01/21	2,548	2,548	2,501	2,533	-0.59%	1,100	31億9436万	-0.28%
01/20	2,550	2,550	2,540	2,548	-0.08%	900	32億1328万	+0.35%
01/19	2,533	2,550	2,533	2,550	+0.79%	200	32億1580万	+0.51%
01/16	2,525	2,540	2,525	2,530	0%	800	31億9058万	-0.2%
01/15	2,518	2,555	2,518	2,530	-0.98%	500	31億9058万	-0.16%
01/14	2,555	2,555	2,540	2,555	-0.2%	700	32億2211万	+0.83%
01/13	2,556	2,560	2,556	2,560	+0.16%	200	32億2841万	+1.07%
01/09	2,550	2,556	2,550	2,556	+0.24%	300	32億2337万	+1.03%
01/08	2,550	2,550	2,550	2,550	0%	100	32億1580万	+0.83%
01/07	2,550	2,550	2,541	2,550	-0.39%	1,400	32億1580万	+0.87%
01/06	2,560	2,560	2,560	2,560	0%	500	32億2841万	+1.35%
01/05	2,565	2,565	2,540	2,560	0%	500	32億2841万	+1.43%
2025
12/30	2,570	2,595	2,560	2,560	+0.23%	1,100	32億2841万	+1.55%
12/29	2,554	2,554	2,554	2,554	+0.71%	600	32億2084万	+1.39%
12/26	2,540	2,540	2,536	2,536	-0.16%	400	31億9814万	+0.83%
12/25	2,540	2,550	2,525	2,540	+0.24%	800	32億319万	+1.07%
12/24	2,530	2,534	2,513	2,534	+0.16%	1,000	31億9562万	+0.96%
12/23	2,530	2,530	2,506	2,530	0%	1,100	31億9058万	+0.88%
12/22	2,530	2,532	2,515	2,530	0%	1,200	31億9058万	+0.92%
12/19	2,500	2,530	2,500	2,530	-0.32%	1,700	31億9058万	+1%
12/18	2,530	2,538	2,530	2,538	+0.67%	400	32億67万	+1.36%
12/17	2,530	2,530	2,500	2,521	-0.32%	3,000	31億7923万	+0.76%
12/16	2,504	2,530	2,501	2,529	+0.16%	1,300	31億8932万	+1.08%
12/15	（IR情報）14:00 (開示事項の中止)販売用不動産の取得中止に関するお知らせ
12/15	（IR情報）14:00 2026年4月期_第2四半期決算短信
12/15	（IR情報）14:00 2026年4月期_第2四半期決算説明資料
12/15	2,480	2,525	2,470	2,525	+1.16%	3,100	31億8427万	+0.96%
12/12	2,468	2,497	2,468	2,496	-0.28%	1,100	31億4770万	-0.16%
12/11	2,485	2,507	2,485	2,503	0%	400	31億5653万	+0.16%
12/10	2,485	2,510	2,485	2,503	+0.68%	900	31億5653万	+0.16%
12/09	2,492	2,505	2,482	2,486	-0.96%	600	31億3509万	-0.56%
12/08	2,525	2,525	2,510	2,510	-0.67%	200	31億6536万	+0.36%
12/05	2,550	2,550	2,500	2,527	-0.51%	2,000	31億8679万	+1.04%
12/04	2,520	2,540	2,485	2,540	+1.93%	3,100	32億319万	+1.56%
12/03	2,492	2,492	2,492	2,492	-1.31%	100	31億4266万	-0.28%
12/02	2,525	2,525	2,525	2,525	0%	100	31億8427万	+1%
12/01	2,520	2,525	2,500	2,525	+0.96%	1,100	31億8427万	+1.04%
11/28	2,501	2,501	2,501	2,501	+0.04%	100	31億5401万	+0.12%
11/27	2,499	2,530	2,486	2,500	+0.04%	1,200	31億5275万	+0.08%
11/26	2,499	2,499	2,499	2,499	+0.4%	200	31億5148万	+0.04%
11/25	2,479	2,489	2,479	2,489	+0.89%	300	31億3887万	-0.36%
11/21	2,471	2,471	2,467	2,467	-0.36%	300	31億1113万	-1.28%
11/20	2,477	2,500	2,476	2,476	-0.32%	2,600	31億2248万	-1%
11/19	2,484	2,484	2,484	2,484	0%	200	31億3257万	-0.68%
11/18	2,471	2,484	2,470	2,484	-0.64%	500	31億3257万	-0.72%
11/17	（IR情報）14:00 販売用不動産(土地)の取得に関するお知らせ

山忠（391A）のイベントチャート

2025/11/18～2026/04/22

イベント情報＆株価推移

開示資料

決算

株式

チャート