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
09/29	1,130	1,130	1,094	1,105	-1.78%	44,400	-	-0.81%
09/28	1,128	1,152	1,121	1,125	-0.62%	43,000	-	+0.99%
09/25	1,131	1,138	1,120	1,132	0%	40,900	-	+1.8%
09/25	（空売り報告）Nomura International plc 42,404株（1.05%）-0.13%
09/25	（空売り報告）モルガン・スタンレーMUFG証券 34,000株（0.84%）-0.14%
09/24	1,163	1,190	1,125	1,132	-2.67%	76,800	-	+1.98%
09/24	（空売り報告）Nomura International plc 47,956株（1.18%）-0.31%
09/18	1,171	1,200	1,161	1,163	-2.27%	92,600	-	+4.96%
09/18	（空売り報告）Nomura International plc 60,178株（1.49%）-0.05%
09/18	（空売り報告）モルガン・スタンレーMUFG証券 39,800株（0.98%）-0.06%
09/17	1,247	1,251	1,168	1,190	+2.41%	335,100	-	+7.59%
09/17	（空売り報告）Nomura International plc 62,177株（1.54%）+0.53%
09/17	（空売り報告）GOLDMAN SACHS INTERNATIONAL 60,800株（1.5%）+0.06%
09/16	1,250	1,285	1,155	1,162	-5.99%	438,600	-	+5.44%
09/16	（空売り報告）Nomura International plc 41,051株（1.01%）+0.08%
09/15	1,087	1,257	1,080	1,236	+10.65%	876,800	-	+12.57%
09/15	（空売り報告）モルガン・スタンレーMUFG証券 42,300株（1.04%）-0.11%
09/14	1,232	1,280	1,101	1,117	-4.69%	633,100	-	+2.29%
09/14	（空売り報告）Nomura International plc 37,559株（0.93%）再IN
09/14	（空売り報告）モルガン・スタンレーMUFG証券 46,500株（1.15%）再IN
09/14	（空売り報告）GOLDMAN SACHS INTERNATIONAL 58,200株（1.44%）+0.19%
09/11	1,057	1,350	1,051	1,172	+9.94%	1,882,200	-	+7.52%
09/11	（空売り報告）GOLDMAN SACHS INTERNATIONAL 50,400株（1.25%）+0.15%
09/10	1,080	1,080	1,057	1,066	-1.3%	25,700	-	-1.84%
09/09	1,090	1,094	1,080	1,080	-1.46%	10,200	-	-0.55%
09/08	1,090	1,112	1,086	1,096	+0.55%	13,900	-	+1.01%
09/07	1,070	1,095	1,067	1,090	+2.16%	22,200	-	+0.65%
09/04	1,056	1,077	1,051	1,067	+1.04%	25,700	-	-1.39%
09/03	1,055	1,064	1,050	1,056	-0.94%	34,000	-	-2.4%
09/02	1,095	1,095	1,066	1,066	-2.65%	26,000	-	-1.48%
09/01	1,090	1,110	1,090	1,095	+0.46%	17,200	-	+1.3%
08/31	1,125	1,125	1,090	1,090	-2.68%	16,400	-	+0.93%
08/28	1,098	1,120	1,098	1,120	+1.45%	20,000	-	+3.8%
08/27	1,100	1,110	1,093	1,104	+1.01%	10,000	-	+2.41%
08/26	1,090	1,093	1,085	1,093	0%	3,700	-	+1.49%
08/25	1,095	1,102	1,091	1,093	-0.18%	3,900	-	+1.58%
08/25	（空売り報告）GOLDMAN SACHS INTERNATIONAL 44,400株（1.1%）+0.09%
08/24	1,100	1,108	1,095	1,095	-0.73%	8,600	-	+1.86%
08/21	1,106	1,106	1,096	1,103	-0.36%	8,300	-	+2.7%
08/20	1,080	1,107	1,080	1,107	+4.14%	16,900	-	+3.07%
08/19	1,085	1,085	1,063	1,063	-2.3%	17,700	-	-0.93%
08/18	1,094	1,098	1,078	1,088	-0.55%	22,200	-	+1.3%
08/17	1,109	1,109	1,092	1,094	-0.91%	33,800	-	+1.86%
08/14	1,082	1,105	1,082	1,104	+2.03%	22,500	-	+2.89%
08/13	1,087	1,095	1,080	1,082	+0.46%	16,600	-	+0.93%
08/12	1,088	1,094	1,072	1,077	+0.65%	19,200	-	+0.47%
08/10	1,070	1,089	1,069	1,070	+0.19%	22,800	-	-0.28%
08/07	1,085	1,092	1,063	1,068	-0.65%	31,800	-	-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	-	+0.28%
08/05	1,055	1,075	1,055	1,071	+1.52%	15,100	-	-0.09%
08/04	1,044	1,060	1,042	1,055	+1.25%	11,000	-	-1.49%
08/03	1,055	1,055	1,033	1,042	-2.07%	19,100	-	-2.71%
07/31	1,058	1,073	1,050	1,064	0%	16,400	-	-0.65%
07/30	1,060	1,064	1,047	1,064	+0.85%	16,600	-	-0.56%
07/29	1,050	1,055	1,041	1,055	+0.76%	18,300	-	-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	-	-1.87%
07/27	1,081	1,082	1,065	1,071	-0.65%	12,800	-	+0.37%
07/24	1,083	1,083	1,055	1,078	-0.74%	18,500	-	+1.22%
07/23	1,085	1,087	1,074	1,086	+0.18%	15,200	-	+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	-	+2.07%
07/21	1,071	1,075	1,048	1,063	+0.28%	17,000	-	+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	-	+0.19%
07/16	1,097	1,097	1,072	1,074	-2.1%	23,300	-	+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	-	+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	-	+3.51%
07/13	1,092	1,113	1,083	1,091	+0.09%	26,100	-	+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	-	+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	-	+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	-	+1.33%
07/07	1,122	1,137	1,080	1,083	-1.99%	58,500	-	+2.85%
07/06	1,069	1,115	1,069	1,105	+3.46%	53,900	-	+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	-	+1.23%
07/02	1,051	1,082	1,050	1,051	-0.85%	26,500	-	-0.76%
07/01	1,070	1,086	1,060	1,060	+0.09%	19,400	-	-0.38%
06/30	1,065	1,068	1,050	1,059	-0.09%	6,500	-	-0.66%
06/29	1,056	1,069	1,039	1,060	+3.31%	19,100	-	-0.93%
06/26	1,059	1,059	1,026	1,026	-0.77%	16,400	-	-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	-	-4.17%
06/24	1,021	1,036	1,021	1,033	+1.18%	17,000	-	-4.53%
06/23	1,042	1,048	1,021	1,021	-2.02%	13,100	-	-5.9%
06/22	1,024	1,059	1,024	1,042	+1.17%	16,100	-	-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	-	-5.76%
06/18	1,047	1,060	1,037	1,043	-0.29%	24,900	-	-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	-	-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	-	-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	-	-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	-	-8.59%
06/11	1,026	1,035	1,004	1,022	-2.29%	38,800	-	-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	-	-7.6%
06/09	1,059	1,075	1,042	1,050	-0.85%	32,100	-	-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	-	-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	-	-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	-	-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	-	-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	-	-4.66%
06/01	1,170	1,170	1,124	1,127	-3.43%	36,800	-	-5.21%
05/29	1,188	1,189	1,145	1,167	0%	45,800	-	-2.42%
05/28	1,140	1,168	1,130	1,167	+3.73%	32,700	-	-2.75%
05/27	1,152	1,167	1,123	1,125	-2.51%	23,900	-	-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	-	-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	-	-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	-	-5.48%
05/21	1,105	1,119	1,086	1,111	0%	37,900	-	-9.6%
05/20	1,122	1,122	1,095	1,111	-0.98%	23,600	-	-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	-	-10.1%
05/18	1,130	1,134	1,100	1,120	-1.41%	28,700	-	-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	-	-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	-	-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	-	-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	-	-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	-	-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	-	-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	-	-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	-	-5.91%
04/28	（空売り報告）Nomura International plc 32,674株（0.81%）+0.05%
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%

細谷火工（4274）のイベントチャート

2026/05/01～2026/09/29

イベント情報＆株価推移

開示資料

決算

株式

チャート