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
10/23	3,105	3,105	3,010	3,010	-3.06%	600	-	-1.95%
10/16	3,140	3,140	3,105	3,105	-0.96%	300	-	+0.94%
10/15	3,105	3,135	3,105	3,135	+0.97%	400	-	+1.82%
10/14	3,110	3,120	3,105	3,105	+2.14%	500	-	+0.71%
10/13	3,040	3,040	3,040	3,040	0%	200	-	-1.55%
10/09	3,065	3,065	3,040	3,040	-0.98%	400	-	-1.81%
10/08	3,070	3,070	3,070	3,070	-1.44%	100	-	-1.06%
10/07	3,055	3,125	3,050	3,115	+0.81%	1,100	-	+0.13%
10/06	3,055	3,090	3,055	3,090	0%	400	-	-0.83%
10/05	3,090	3,090	3,090	3,090	-0.8%	100	-	-1.02%
10/02	3,135	3,135	3,065	3,115	+1.14%	500	-	-0.45%
10/01	3,150	3,150	3,080	3,080	-2.22%	200	-	-1.72%
09/30	3,150	3,150	3,150	3,150	+0.64%	200	-	+0.25%
09/29	3,130	3,130	3,130	3,130	-0.79%	500	-	-0.41%
09/28	（IR情報）15:00 特別損失の計上に関するお知らせ
09/28	3,155	3,155	3,155	3,155	0%	100	-	+0.35%
09/25	3,165	3,165	3,155	3,155	0%	600	-	+0.51%
09/24	3,020	3,165	3,020	3,155	+5.2%	1,700	-	+0.54%
09/18	2,999	2,999	2,999	2,999	-0.86%	100	-	-4.37%
09/17	2,971	3,025	2,971	3,025	+1.17%	200	-	-3.91%
09/16	3,035	3,035	2,990	2,990	+0.27%	1,000	-	-4.75%
09/15	2,932	2,982	2,932	2,982	+1.71%	200	-	-4.76%
09/11	2,973	2,973	2,932	2,932	-2.27%	200	-	-6.15%
09/10	2,970	3,000	2,970	3,000	-1.15%	500	-	-3.75%
09/09	3,015	3,035	3,015	3,035	0%	400	-	-2.35%
09/08	3,100	3,100	3,035	3,035	-4.26%	800	-	-2.07%
09/07	3,025	3,170	3,025	3,170	-0.47%	2,400	-	+2.52%
09/04	3,240	3,240	3,085	3,185	-1.7%	2,500	-	+3.44%
09/03	3,225	3,240	3,225	3,240	+0.47%	200	-	+5.71%
08/26	3,225	3,225	3,225	3,225	-0.15%	100	-	+5.77%
08/25	3,230	3,230	3,230	3,230	0%	300	-	+6.39%
08/24	3,300	3,300	3,230	3,230	-0.77%	300	-	+6.92%
08/21	3,250	3,255	3,250	3,255	+0.31%	400	-	+8.32%
08/20	3,245	3,245	3,245	3,245	-0.15%	100	-	+8.56%
08/19	3,250	3,250	3,250	3,250	0%	300	-	+9.32%
08/18	3,180	3,250	3,180	3,250	0%	1,000	-	+9.91%
08/17	3,270	3,270	3,250	3,250	-0.61%	300	-	+10.51%
08/14	3,170	3,270	3,170	3,270	+3.15%	3,700	-	+11.87%
08/13	3,100	3,170	3,100	3,170	0%	300	-	+9.2%
08/12	3,025	3,170	3,025	3,170	+4.97%	2,100	-	+9.76%
08/10	（IR情報）15:00 2027年3月期業績予想に関するお知らせ
08/10	（IR情報）15:00 2027年3月期第1四半期決算短信〔日本基準〕(連結)
08/10	3,150	3,300	2,950	3,020	-3.97%	5,100	-	+4.97%
08/07	3,100	3,165	3,100	3,145	+1.45%	400	-	+9.51%
08/06	3,275	3,275	3,060	3,100	-5.78%	3,400	-	+8.43%
08/05	2,958	3,300	2,958	3,290	+17.5%	5,300	-	+15.52%
08/04	2,800	2,800	2,800	2,800	0%	200	-	-1.03%
08/03	2,799	2,800	2,799	2,800	0%	600	-	-1.06%
07/30	2,800	2,800	2,800	2,800	+1.05%	100	-	-1.16%
07/28	2,747	2,771	2,718	2,771	0%	1,800	-	-2.33%
07/27	2,797	2,797	2,755	2,771	-1.32%	900	-	-2.53%
07/24	2,846	2,847	2,795	2,808	-1.34%	2,300	-	-1.47%
07/23	2,845	2,846	2,845	2,846	+0.04%	600	-	-0.35%
07/22	2,845	2,845	2,845	2,845	0%	200	-	-0.49%
07/21	2,846	2,850	2,845	2,845	-0.21%	500	-	-0.73%
07/17	2,851	2,851	2,851	2,851	-1.69%	200	-	-0.59%
07/16	2,900	2,900	2,900	2,900	+2.22%	200	-	+0.97%
07/15	2,837	2,837	2,837	2,837	0%	400	-	-1.12%
07/14	2,836	2,837	2,836	2,837	-0.63%	300	-	-1.01%
07/10	2,855	2,855	2,855	2,855	0%	100	-	-0.38%
07/09	2,855	2,855	2,855	2,855	+0.42%	100	-	-0.42%
07/06	2,843	2,893	2,842	2,843	+0.04%	3,000	-	-0.94%
07/03	2,800	2,842	2,800	2,842	+1.68%	800	-	-1.11%
07/02	2,776	2,795	2,776	2,795	+0.18%	800	-	-2.92%
07/01	2,776	2,790	2,776	2,790	+0.5%	600	-	-3.33%
06/30	2,850	2,850	2,776	2,776	-4.28%	1,000	-	-4.01%
06/29	2,900	2,900	2,874	2,900	0%	500	-	0%
06/26	2,816	2,900	2,816	2,900	+2.98%	300	-	-0.14%
06/25	2,816	2,816	2,816	2,816	+0.04%	200	-	-3.2%
06/24	2,815	2,815	2,815	2,815	0%	100	-	-3.5%
06/23	2,830	2,830	2,815	2,815	-0.53%	600	-	-3.86%
06/22	2,826	2,830	2,826	2,830	-1.6%	1,800	-	-3.68%
06/19	2,878	2,905	2,876	2,876	-1%	400	-	-2.54%
06/18	2,913	2,913	2,883	2,905	-0.62%	1,100	-	-1.82%
06/17	2,921	2,923	2,921	2,923	-1.12%	400	-	-1.48%
06/16	2,953	2,956	2,950	2,956	+0.54%	600	-	-0.61%
06/15	2,940	2,940	2,940	2,940	0%	300	-	-1.34%
06/11	2,940	2,940	2,940	2,940	-2%	400	-	-1.54%
06/10	2,930	3,000	2,930	3,000	+3.7%	800	-	+0.13%
06/08	2,922	2,922	2,893	2,893	-1.9%	200	-	-3.57%
06/05	2,846	2,950	2,846	2,949	+3.76%	500	-	-1.96%
06/04	2,714	2,842	2,701	2,842	+2.75%	3,600	-	-5.68%
06/03	2,808	2,808	2,766	2,766	-1.91%	1,500	-	-8.5%
06/02	2,840	2,840	2,809	2,820	-2.42%	1,000	-	-7.15%
06/01	2,830	2,890	2,830	2,890	-1.37%	1,800	-	-5.25%
05/29	2,930	2,930	2,930	2,930	0%	100	-	-4.28%
05/28	2,930	2,930	2,930	2,930	-1.68%	100	-	-4.62%
05/26	（IR情報）15:00 剰余金の配当(期末配当)に関するお知らせ
05/26	2,972	2,980	2,972	2,980	+0.68%	1,000	-	-3.31%
05/25	2,960	2,975	2,960	2,960	0%	900	-	-4.27%
05/22	2,967	2,967	2,960	2,960	-0.37%	1,100	-	-4.55%
05/21	2,986	2,986	2,971	2,971	-0.5%	9,600	-	-4.35%
05/20	3,055	3,055	2,985	2,986	-1.29%	400	-	-4.02%
05/19	3,035	3,035	2,982	3,025	0%	1,400	-	-2.76%
05/18	（IR情報）10:00 (訂正)「2026年3月期決算短信〔日本基準〕(連結)」の一部訂正について
05/18	3,025	3,025	3,025	3,025	-1.79%	300	-	-2.67%
05/15	3,080	3,080	3,080	3,080	0%	300	-	-0.74%
05/14	3,135	3,135	3,080	3,080	-2.22%	1,100	-	-0.52%
05/13	（IR情報）15:00 2026年3月期決算短信〔日本基準〕(連結)
05/13	3,080	3,150	3,080	3,150	+2.27%	500	-	+1.88%
05/12	3,095	3,095	3,080	3,080	-0.32%	5,000	-	-0.16%
05/11	3,100	3,105	3,090	3,090	-0.48%	3,700	-	+0.29%
05/07	3,165	3,165	3,090	3,105	+0.16%	1,200	-	+0.84%
05/01	3,100	3,100	3,100	3,100	-0.32%	100	-	+0.85%
04/30	3,110	3,110	3,110	3,110	-2.51%	1,000	-	+1.27%
04/27	3,190	3,190	3,190	3,190	+2.9%	200	-	+3.84%
04/24	（IR情報）15:00 人事異動に関するお知らせ

昭和パックス（3954）のイベントチャート

2026/04/27～2026/10/23

イベント情報＆株価推移

開示資料

決算

株式

チャート