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
08/19	1,085	1,085	1,063	1,063	-2.3%	17,700	42億8601万	-0.93%
08/18	1,094	1,098	1,078	1,088	-0.55%	22,200	43億8681万	+1.3%
08/17	1,109	1,109	1,092	1,094	-0.91%	33,800	44億1100万	+1.86%
08/14	1,082	1,105	1,082	1,104	+2.03%	22,500	44億5132万	+2.89%
08/13	1,087	1,095	1,080	1,082	+0.46%	16,600	43億6262万	+0.93%
08/12	1,088	1,094	1,072	1,077	+0.65%	19,200	43億4246万	+0.47%
08/10	1,070	1,089	1,069	1,070	+0.19%	22,800	43億1424万	-0.28%
08/07	1,085	1,092	1,063	1,068	-0.65%	31,800	43億617万	-0.47%
08/06	（IR情報）15:30 令和9年3月期第1四半期決算短信[日本基準](非連結)
08/06	1,072	1,080	1,058	1,075	+0.37%	17,000	43億3440万	+0.28%
08/05	1,055	1,075	1,055	1,071	+1.52%	15,100	43億1827万	-0.09%
08/04	1,044	1,060	1,042	1,055	+1.25%	11,000	42億5376万	-1.49%
08/03	1,055	1,055	1,033	1,042	-2.07%	19,100	42億134万	-2.71%
07/31	1,058	1,073	1,050	1,064	0%	16,400	42億9004万	-0.65%
07/30	1,060	1,064	1,047	1,064	+0.85%	16,600	42億9004万	-0.56%
07/29	1,050	1,055	1,041	1,055	+0.76%	18,300	42億5376万	-1.22%
07/29	（空売り報告）GOLDMAN SACHS INTERNATIONAL 40,800株（1.01%）+0.11%
07/28	1,070	1,070	1,044	1,047	-2.24%	21,100	42億2150万	-1.87%
07/27	1,081	1,082	1,065	1,071	-0.65%	12,800	43億1827万	+0.37%
07/24	1,083	1,083	1,055	1,078	-0.74%	18,500	43億4649万	+1.22%
07/23	1,085	1,087	1,074	1,086	+0.18%	15,200	43億7875万	+2.07%
07/23	（空売り報告）Barclays Capital Securities Ltd 19,800株（0.49%）-0.08%義務消失
07/22	1,084	1,090	1,070	1,084	+1.98%	13,800	43億7068万	+2.07%
07/21	1,071	1,075	1,048	1,063	+0.28%	17,000	42億8601万	+0.28%
07/21	（空売り報告）Barclays Capital Securities Ltd 23,000株（0.57%）-0.12%
07/17	1,080	1,083	1,047	1,060	-1.3%	42,300	42億7392万	+0.19%
07/16	1,097	1,097	1,072	1,074	-2.1%	23,300	43億3036万	+1.61%
07/16	（空売り報告）Barclays Capital Securities Ltd 28,200株（0.69%）-0.09%
07/15	1,090	1,097	1,075	1,097	+0.64%	16,700	44億2310万	+3.98%
07/15	（空売り報告）GOLDMAN SACHS INTERNATIONAL 36,300株（0.9%）+0.04%
07/14	1,091	1,095	1,077	1,090	-0.09%	25,600	43億9488万	+3.51%
07/13	1,092	1,113	1,083	1,091	+0.09%	26,100	43億9891万	+3.81%
07/13	（空売り報告）Barclays Capital Securities Ltd 31,800株（0.78%）+0.09%
07/10	1,077	1,105	1,077	1,090	+1.21%	11,600	43億9488万	+3.81%
07/10	（空売り報告）Barclays Capital Securities Ltd 28,200株（0.69%）-0.04%
07/09	1,070	1,088	1,066	1,077	+1.13%	14,100	43億4246万	+2.47%
07/09	（空売り報告）Barclays Capital Securities Ltd 29,600株（0.73%）再IN
07/08	1,085	1,091	1,065	1,065	-1.66%	16,300	42億9408万	+1.33%
07/07	1,122	1,137	1,080	1,083	-1.99%	58,500	43億6665万	+2.85%
07/06	1,069	1,115	1,069	1,105	+3.46%	53,900	44億5536万	+4.84%
07/06	（空売り報告）GOLDMAN SACHS INTERNATIONAL 34,900株（0.86%）-0.04%
07/03	1,051	1,081	1,051	1,068	+1.62%	13,300	43億617万	+1.23%
07/02	1,051	1,082	1,050	1,051	-0.85%	26,500	42億3763万	-0.76%
07/01	1,070	1,086	1,060	1,060	+0.09%	19,400	42億7392万	-0.38%
06/30	1,065	1,068	1,050	1,059	-0.09%	6,500	42億6988万	-0.66%
06/29	1,056	1,069	1,039	1,060	+3.31%	19,100	42億7392万	-0.93%
06/26	1,059	1,059	1,026	1,026	-0.77%	16,400	41億3683万	-4.47%
06/26	（空売り報告）GOLDMAN SACHS INTERNATIONAL 36,500株（0.9%）+0.01%
06/25	1,033	1,040	1,026	1,034	+0.1%	10,900	41億6908万	-4.17%
06/24	1,021	1,036	1,021	1,033	+1.18%	17,000	41億6505万	-4.53%
06/23	1,042	1,048	1,021	1,021	-2.02%	13,100	41億1667万	-5.9%
06/22	1,024	1,059	1,024	1,042	+1.17%	16,100	42億134万	-4.32%
06/22	（空売り報告）GOLDMAN SACHS INTERNATIONAL 36,100株（0.89%）-0.02%
06/19	1,049	1,055	1,010	1,030	-1.25%	36,000	41億5296万	-5.76%
06/18	1,047	1,060	1,037	1,043	-0.29%	24,900	42億537万	-4.92%
06/18	（空売り報告）Nomura International plc 19,217株（0.47%）-0.06%義務消失
06/17	（5%ルール）西武信用金庫（6.57%）
06/17	1,044	1,071	1,040	1,046	+0.97%	24,100	42億1747万	-4.91%
06/17	（空売り報告）Nomura International plc 21,739株（0.53%）-0.09%
06/16	1,020	1,044	1,012	1,036	+1.57%	39,000	41億7715万	-6.16%
06/16	（空売り報告）Nomura International plc 25,226株（0.62%）再IN
06/15	1,051	1,051	1,020	1,020	-0.1%	29,500	41億1264万	-8.03%
06/15	（空売り報告）GOLDMAN SACHS INTERNATIONAL 36,900株（0.91%）+0.1%
06/12	1,025	1,048	1,006	1,021	-0.1%	26,900	41億1667万	-8.59%
06/11	1,026	1,035	1,004	1,022	-2.29%	38,800	41億2070万	-9.07%
06/11	（空売り報告）Nomura International plc 19,746株（0.48%）-0.08%義務消失
06/11	（空売り報告）GOLDMAN SACHS INTERNATIONAL 32,700株（0.81%）+0.2%
06/10	1,045	1,058	1,028	1,046	-0.38%	23,500	42億1747万	-7.6%
06/09	1,059	1,075	1,042	1,050	-0.85%	32,100	42億3360万	-7.89%
06/09	（空売り報告）Nomura International plc 22,756株（0.56%）再IN
06/08	1,085	1,089	1,055	1,059	-5.02%	79,900	42億6988万	-7.75%
06/08	（空売り報告）Nomura International plc 18,358株（0.45%）-0.43%義務消失
06/05	1,080	1,121	1,080	1,115	+3.24%	26,400	44億9568万	-3.71%
06/05	（空売り報告）UBS AG 18,900株（0.46%）-0.13%義務消失
06/05	（空売り報告）GOLDMAN SACHS INTERNATIONAL 24,900株（0.61%）+0.1%
06/04	1,102	1,103	1,070	1,080	-2.09%	33,400	43億5456万	-7.38%
06/04	（空売り報告）Nomura International plc 35,726株（0.88%）-0.1%
06/03	1,126	1,132	1,102	1,103	-2.04%	18,300	44億4729万	-6.05%
06/03	（空売り報告）Nomura International plc 39,655株（0.98%）-0.08%
06/03	（空売り報告）GOLDMAN SACHS INTERNATIONAL 20,900株（0.51%）再IN
06/02	1,127	1,131	1,100	1,126	-0.09%	25,800	45億4003万	-4.66%
06/01	1,170	1,170	1,124	1,127	-3.43%	36,800	45億4406万	-5.21%
05/29	1,188	1,189	1,145	1,167	0%	45,800	47億534万	-2.42%
05/28	1,140	1,168	1,130	1,167	+3.73%	32,700	47億534万	-2.75%
05/27	1,152	1,167	1,123	1,125	-2.51%	23,900	45億3600万	-6.48%
05/27	（空売り報告）Nomura International plc 42,875株（1.06%）-0.06%
05/26	1,157	1,187	1,136	1,154	-0.26%	25,600	46億5292万	-4.63%
05/26	（空売り報告）Nomura International plc 45,264株（1.12%）+0.07%
05/25	1,174	1,180	1,145	1,157	+0.17%	31,100	46億6502万	-4.85%
05/25	（空売り報告）Nomura International plc 42,659株（1.05%）+0.04%
05/22	1,126	1,157	1,112	1,155	+3.96%	37,800	46億5696万	-5.48%
05/21	1,105	1,119	1,086	1,111	0%	37,900	44億7955万	-9.6%
05/20	1,122	1,122	1,095	1,111	-0.98%	23,600	44億7955万	-10.26%
05/20	（空売り報告）Nomura International plc 40,839株（1.01%）+0.15%
05/19	1,122	1,149	1,115	1,122	+0.18%	23,900	45億2390万	-10.1%
05/18	1,130	1,134	1,100	1,120	-1.41%	28,700	45億1584万	-11.11%
05/18	（空売り報告）GOLDMAN SACHS INTERNATIONAL 18,500株（0.45%）-0.1%義務消失
05/15	1,114	1,150	1,113	1,136	+1.97%	26,300	45億8035万	-10.48%
05/15	（空売り報告）GOLDMAN SACHS INTERNATIONAL 22,400株（0.55%）-0.07%
05/14	1,136	1,149	1,111	1,114	-4.05%	66,900	44億9164万	-12.76%
05/14	（空売り報告）Nomura International plc 34,774株（0.86%）+0.08%
05/14	（空売り報告）GOLDMAN SACHS INTERNATIONAL 25,400株（0.62%）-0.09%
05/13	（IR情報）15:30 令和8年3月期決算短信[日本基準](非連結)
05/13	1,163	1,178	1,150	1,161	-0.17%	36,000	46億8115万	-9.79%
05/13	（空売り報告）Nomura International plc 31,851株（0.78%）-0.08%
05/13	（空売り報告）GOLDMAN SACHS INTERNATIONAL 28,800株（0.71%）-0.12%
05/12	1,204	1,204	1,163	1,163	-3.49%	48,300	46億8921万	-10.19%
05/12	（空売り報告）GOLDMAN SACHS INTERNATIONAL 33,700株（0.83%）-0.12%
05/11	1,201	1,215	1,200	1,205	0%	19,700	48億5856万	-7.52%
05/11	（空売り報告）Nomura International plc 34,917株（0.86%）-0.04%
05/08	1,213	1,216	1,180	1,205	-1.79%	37,800	48億5856万	-7.94%
05/08	（空売り報告）GOLDMAN SACHS INTERNATIONAL 38,700株（0.95%）-0.13%
05/07	1,250	1,257	1,226	1,227	-1.21%	33,500	49億4726万	-6.62%
05/07	（空売り報告）Nomura International plc 36,415株（0.9%）+0.09%
05/01	1,240	1,246	1,213	1,242	+0.16%	21,300	50億774万	-5.91%
04/30	1,283	1,283	1,233	1,240	-5.27%	45,900	49億9968万	-6.49%
04/28	1,320	1,320	1,293	1,309	-1.13%	34,100	52億7788万	-1.8%
04/28	（空売り報告）Nomura International plc 32,674株（0.81%）+0.05%
04/27	1,317	1,325	1,268	1,324	+2.87%	88,900	53億3836万	-0.9%
04/27	（空売り報告）Nomura International plc 30,824株（0.76%）-0.2%
04/27	（空売り報告）GOLDMAN SACHS INTERNATIONAL 43,600株（1.08%）-0.04%
04/24	1,271	1,307	1,266	1,287	+0.47%	49,400	51億8918万	-3.67%
04/23	1,335	1,335	1,262	1,281	-1.99%	126,100	51億6499万	-4.47%
04/23	（空売り報告）Nomura International plc 38,889株（0.96%）+0.27%
04/23	（空売り報告）GOLDMAN SACHS INTERNATIONAL 45,400株（1.12%）+0.14%
04/22	1,348	1,350	1,277	1,307	-0.83%	134,500	52億6982万	-3.04%
04/22	（空売り報告）Nomura International plc 27,978株（0.69%）再IN
04/22	（空売り報告）GOLDMAN SACHS INTERNATIONAL 39,800株（0.98%）+0.24%
04/21	1,259	1,347	1,237	1,318	+4.77%	172,500	53億1417万	-2.66%
04/21	（空売り報告）GOLDMAN SACHS INTERNATIONAL 30,000株（0.74%）再IN
04/20	1,245	1,271	1,245	1,258	+0.64%	37,100	50億7225万	-7.64%
04/17	1,273	1,275	1,242	1,250	-2.72%	37,400	50億4000万	-8.96%
04/16	1,323	1,323	1,279	1,285	-1.31%	52,700	51億8112万	-7.15%
04/15	1,340	1,341	1,300	1,302	-1.74%	48,900	52億4966万	-6.67%
04/14	1,337	1,356	1,323	1,325	-0.6%	31,400	53億4240万	-5.49%
04/13	1,321	1,359	1,310	1,333	+0.91%	36,000	53億7465万	-5.33%
04/10	1,359	1,374	1,321	1,321	-2.58%	48,800	53億2627万	-6.84%
04/09	1,426	1,429	1,356	1,356	-4.91%	78,400	54億6739万	-5.17%
04/08	1,381	1,433	1,379	1,426	+6.42%	110,000	57億4963万	-0.83%
04/07	1,365	1,376	1,325	1,340	-0.89%	23,200	54億288万	-7.78%
04/06	1,355	1,395	1,352	1,352	+0.07%	56,900	54億5126万	-7.65%
04/03	1,364	1,392	1,348	1,351	-1.46%	75,100	54億4723万	-8.03%
04/02	1,378	1,427	1,360	1,371	+0.37%	62,600	55億2787万	-6.99%
04/02	（空売り報告）Nomura International plc 19,981株（0.49%）-0.03%義務消失
04/01	1,368	1,382	1,346	1,366	+1.86%	38,800	55億771万	-7.39%
04/01	（空売り報告）Nomura International plc 21,071株（0.52%）-0.15%
03/31	（5%ルール）西武信用金庫（5.46%）
03/31	1,340	1,380	1,316	1,341	-0.67%	39,200	54億691万	-9.33%
03/30	1,331	1,361	1,315	1,350	-1.82%	41,800	54億4320万	-9.21%
03/27	1,370	1,409	1,352	1,375	+0.36%	39,900	55億4400万	-7.66%
03/27	（空売り報告）Nomura International plc 27,398株（0.67%）-0.09%
03/26	1,429	1,436	1,368	1,370	-3.93%	45,000	55億2384万	-7.87%
03/26	（空売り報告）Nomura International plc 30,752株（0.76%）-0.04%
03/25	1,390	1,441	1,390	1,426	+3.33%	96,900	57億4963万	-3.97%
03/25	（空売り報告）Nomura International plc 32,374株（0.8%）-0.17%
03/24	（空売り報告）Nomura International plc 39,486株（0.97%）-0.26%

細谷火工（4274）のイベントチャート

2026/03/25～2026/08/19

イベント情報＆株価推移

開示資料

決算

株式

チャート