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
10/02	5,350	5,380	5,260	5,260	-2.05%	170,600	-	-5.34%
10/01	5,400	5,430	5,340	5,370	-5.62%	320,500	-	-3.59%
09/30	（IR情報）15:30 株式の売出しに関するお知らせ
09/30	5,580	5,760	5,580	5,690	+2.52%	52,500	-	+1.97%
09/29	5,560	5,570	5,510	5,550	-0.72%	33,800	-	-0.54%
09/28	5,740	5,770	5,560	5,590	-2.61%	37,200	-	+0.13%
09/25	5,720	5,770	5,700	5,740	+0.35%	23,800	-	+2.87%
09/24	5,790	5,790	5,710	5,720	-0.35%	44,400	-	+2.47%
09/18	5,710	5,750	5,680	5,740	+1.06%	38,300	-	+2.85%
09/17	5,600	5,690	5,600	5,680	+1.61%	27,300	-	+1.81%
09/16	5,440	5,590	5,440	5,590	+2.95%	27,600	-	+0.2%
09/15	5,420	5,440	5,400	5,430	+0.56%	19,800	-	-2.69%
09/14	5,390	5,430	5,380	5,400	+0.19%	15,200	-	-3.43%
09/11	5,280	5,390	5,240	5,390	+0.19%	41,300	-	-3.77%
09/11	（空売り報告）GOLDMAN SACHS INTERNATIONAL 97,225株（0.78%）-0.04%
09/10	5,370	5,380	5,320	5,380	-0.37%	28,700	-	-4.1%
09/09	5,380	5,460	5,360	5,400	+0.37%	21,400	-	-3.85%
09/08	5,530	5,530	5,360	5,380	-3.24%	40,400	-	-4.24%
09/07	5,550	5,650	5,550	5,560	-0.18%	26,300	-	-1.1%
09/04	5,520	5,590	5,470	5,570	+0.72%	39,200	-	-0.92%
09/03	5,610	5,630	5,510	5,530	-1.6%	44,100	-	-1.29%
09/03	（空売り報告）Jane Street Asia Trading Limited 62,790株（0.5%）新規
09/02	5,680	5,700	5,570	5,620	-1.4%	48,400	-	+0.61%
09/01	5,680	5,810	5,680	5,700	-0.35%	59,700	-	+2.37%
08/31	5,630	5,780	5,620	5,720	+1.42%	51,700	-	+3.1%
08/28	5,610	5,660	5,580	5,640	+0.36%	24,800	-	+2.14%
08/27	5,690	5,700	5,590	5,620	-0.71%	26,300	-	+2.18%
08/26	5,550	5,680	5,550	5,660	+1.62%	22,800	-	+3.28%
08/25	5,670	5,680	5,520	5,570	-1.07%	25,100	-	+2.07%
08/24	5,700	5,720	5,630	5,630	-0.88%	27,100	-	+3.66%
08/21	5,530	5,680	5,530	5,680	+0.89%	48,100	-	+5.07%
08/20	5,560	5,630	5,520	5,630	+1.81%	25,600	-	+4.65%
08/19	5,700	5,700	5,510	5,530	-4.16%	40,400	-	+3.31%
08/18	5,720	5,810	5,700	5,770	+1.23%	34,200	-	+8.26%
08/17	5,690	5,720	5,650	5,700	+0.18%	24,800	-	+7.59%
08/14	5,640	5,710	5,620	5,690	+0.18%	23,200	-	+8.03%
08/14	（空売り報告）GOLDMAN SACHS INTERNATIONAL 102,325株（0.82%）+0.09%
08/13	5,630	5,680	5,620	5,680	+0.89%	18,000	-	+8.46%
08/12	5,640	5,670	5,590	5,630	-1.57%	28,800	-	+8.14%
08/10	5,630	5,770	5,620	5,720	+1.6%	57,800	-	+10.47%
08/10	（空売り報告）モルガン・スタンレーMUFG証券 58,273株（0.46%）-0.06%義務消失
08/07	5,610	5,630	5,530	5,630	+0.36%	30,500	-	+9.45%
08/07	（空売り報告）モルガン・スタンレーMUFG証券 64,673株（0.52%）再IN
08/06	5,470	5,630	5,450	5,610	+1.26%	38,400	-	+9.81%
08/05	5,480	5,540	5,450	5,540	+1.84%	27,600	-	+9.14%
08/04	（IR情報）17:45 2026年12月期第2四半期(中間期)決算説明資料
08/04	5,480	5,480	5,370	5,440	-0.91%	56,600	-	+7.83%
08/03	5,520	5,580	5,330	5,490	-1.08%	84,900	-	+9.34%
07/31	5,150	5,640	5,140	5,550	+9.68%	204,500	-	+11.02%
07/31	（空売り報告）モルガン・スタンレーMUFG証券 59,173株（0.47%）-0.06%義務消失
07/31	（空売り報告）GOLDMAN SACHS INTERNATIONAL 91,625株（0.73%）-0.16%
07/30	（IR情報）12:30 業績予想の修正及び配当予想の修正に関するお知らせ
07/30	（IR情報）12:30 2026年12月期第2四半期(中間期)決算短信〔日本基準〕(連結)
07/30	5,220	5,500	5,030	5,060	-1.56%	371,100	-	+1.73%
07/30	（空売り報告）モルガン・スタンレーMUFG証券 65,873株（0.53%）-0.16%
07/29	5,190	5,210	5,070	5,140	-0.58%	56,500	-	+3.46%
07/28	5,170	5,220	5,130	5,170	-0.39%	52,500	-	+4.23%
07/27	5,150	5,190	5,100	5,190	+2.37%	40,500	-	+4.76%
07/24	5,100	5,100	5,040	5,070	-0.78%	32,700	-	+2.49%
07/24	（空売り報告）モルガン・スタンレーMUFG証券 86,073株（0.69%）-0.02%
07/23	5,140	5,150	5,100	5,110	-0.2%	15,300	-	+3.42%
07/22	5,100	5,150	5,030	5,120	+0.99%	55,700	-	+3.79%
07/22	（空売り報告）GOLDMAN SACHS INTERNATIONAL 110,923株（0.89%）-0.01%
07/21	4,925	5,070	4,925	5,070	+3.05%	43,200	-	+2.99%
07/17	5,020	5,030	4,880	4,920	-1.6%	37,800	-	+0.08%
07/16	5,030	5,040	4,975	5,000	-0.79%	38,200	-	+1.81%
07/16	（空売り報告）GOLDMAN SACHS INTERNATIONAL 112,623株（0.9%）+0.1%
07/15	4,980	5,050	4,975	5,040	+1.72%	34,300	-	+2.82%
07/14	4,945	4,965	4,930	4,955	+0.2%	22,700	-	+1.31%
07/13	4,975	5,050	4,920	4,945	-0.6%	37,400	-	+1.25%
07/10	4,980	5,010	4,955	4,975	+0.91%	55,300	-	+1.97%
07/09	4,930	4,945	4,885	4,930	-0.4%	39,600	-	+1.15%
07/09	（空売り報告）モルガン・スタンレーMUFG証券 88,802株（0.71%）+0.05%
07/08	4,935	4,995	4,915	4,950	+1.02%	65,600	-	+1.62%
07/08	（空売り報告）モルガン・スタンレーMUFG証券 82,202株（0.66%）-0.04%
07/07	4,915	4,935	4,890	4,900	-0.31%	33,600	-	+0.68%
07/06	4,890	4,935	4,885	4,915	+0.82%	49,000	-	+1.11%
07/03	4,780	4,880	4,780	4,875	+2.52%	39,600	-	+0.39%
07/02	4,810	4,825	4,755	4,755	-0.63%	59,400	-	-2.1%
07/02	（空売り報告）モルガン・スタンレーMUFG証券 87,602株（0.7%）+0.09%
07/01	4,795	4,800	4,740	4,785	+0.31%	51,500	-	-1.54%
06/30	4,840	4,840	4,760	4,770	-1.24%	45,500	-	-1.87%
06/30	（空売り報告）GOLDMAN SACHS INTERNATIONAL 99,323株（0.8%）+0.08%
06/29	4,840	4,860	4,765	4,830	-2.42%	67,800	-	-0.7%
06/26	4,935	4,975	4,905	4,950	+0.3%	77,600	-	+1.83%
06/26	（空売り報告）モルガン・スタンレーMUFG証券 76,902株（0.61%）+0.09%
06/25	4,965	4,965	4,925	4,935	+0.71%	32,500	-	+1.65%
06/24	4,940	4,980	4,870	4,900	-0.91%	43,200	-	+1.05%
06/24	（空売り報告）モルガン・スタンレーMUFG証券 64,702株（0.52%）再IN
06/23	5,060	5,080	4,945	4,945	-1.3%	52,100	-	+2.06%
06/23	（空売り報告）GOLDMAN SACHS INTERNATIONAL 89,823株（0.72%）+0.12%
06/22	5,000	5,030	4,990	5,010	0%	30,700	-	+3.47%
06/19	4,950	5,010	4,935	5,010	+1.42%	91,400	-	+3.53%
06/18	4,890	4,945	4,890	4,940	+0.61%	25,600	-	+2.11%
06/17	4,850	4,930	4,850	4,910	+1.13%	39,000	-	+1.43%
06/17	（空売り報告）GOLDMAN SACHS INTERNATIONAL 74,923株（0.6%）+0.07%
06/16	4,915	4,915	4,845	4,855	-0.82%	25,300	-	+0.19%
06/15	4,870	4,910	4,840	4,895	+1.77%	45,900	-	+0.87%
06/15	（空売り報告）GOLDMAN SACHS INTERNATIONAL 66,523株（0.53%）新規
06/12	4,785	4,830	4,785	4,810	+0.84%	48,400	-	-1.05%
06/11	4,750	4,770	4,650	4,770	+0.32%	68,800	-	-2.03%
06/10	4,765	4,785	4,720	4,755	-0.63%	54,400	-	-2.54%
06/09	4,875	4,915	4,755	4,785	-0.52%	45,600	-	-2.07%
06/08	4,820	4,840	4,765	4,810	-1.23%	54,500	-	-1.7%
06/05	4,870	4,895	4,835	4,870	+0.52%	33,700	-	-0.39%
06/04	4,830	4,875	4,790	4,845	-0.1%	41,500	-	-0.68%
06/03	4,755	4,855	4,730	4,850	+2%	48,200	-	-0.33%
06/02	4,720	4,770	4,630	4,755	-0.42%	77,200	-	-2.06%
06/02	（空売り報告）モルガン・スタンレーMUFG証券 60,202株（0.48%）-0.02%義務消失
06/01	4,880	4,880	4,755	4,775	-2.55%	68,500	-	-1.55%
05/29	4,855	4,960	4,855	4,900	+1.03%	57,400	-	+1.09%
05/28	4,800	4,850	4,735	4,850	+0.83%	47,200	-	+0.23%
05/27	4,840	4,880	4,800	4,810	-0.31%	56,400	-	-0.5%
05/26	4,795	4,835	4,775	4,825	+1.05%	47,300	-	-0.21%
05/25	4,800	4,825	4,755	4,775	-0.1%	30,500	-	-1.2%
05/22	4,850	4,850	4,735	4,780	-0.31%	40,200	-	-1.08%
05/21	4,865	4,915	4,795	4,795	-0.1%	42,800	-	-0.77%
05/20	4,835	4,835	4,730	4,800	-1.44%	51,200	-	-0.7%
05/19	4,935	4,950	4,825	4,870	-1.32%	48,200	-	+0.7%
05/19	（空売り報告）モルガン・スタンレーMUFG証券 62,402株（0.5%）再IN
05/18	4,995	4,995	4,905	4,935	-0.9%	32,700	-	+2.03%
05/15	5,020	5,080	4,945	4,980	-0.99%	40,600	-	+3.08%
05/14	5,050	5,080	5,010	5,030	0%	24,900	-	+4.31%
05/13	5,030	5,060	5,010	5,030	0%	32,300	-	+4.55%
05/12	5,140	5,150	5,030	5,030	-0.98%	26,800	-	+4.79%
05/12	（空売り報告）モルガン・スタンレーMUFG証券 58,902株（0.47%）-0.03%義務消失
05/11	5,030	5,110	5,010	5,080	+0.99%	54,300	-	+6.03%

大倉工業（4221）のイベントチャート

2026/05/11～2026/10/02

イベント情報＆株価推移

開示資料

決算

株式

チャート