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
11/09	426	428	420	428	+0.71%	14,500	-	-2.51%
11/06	420	430	415	425	-0.47%	11,800	-	-3.41%
11/05	428	434	426	427	-0.23%	3,500	-	-3.39%
11/04	430	430	423	428	-0.47%	3,900	-	-3.39%
11/02	428	430	424	430	-0.23%	5,500	-	-3.15%
10/30	427	434	427	431	+0.47%	2,900	-	-3.15%
10/29	427	430	427	429	+0.47%	3,300	-	-3.81%
10/28	431	432	427	427	-0.7%	3,500	-	-4.69%
10/27	430	430	430	430	0%	100	-	-4.23%
10/26	428	433	427	430	+0.47%	4,800	-	-4.44%
10/23	428	435	426	428	-0.23%	9,900	-	-5.1%
10/22	431	436	427	429	-1.61%	12,600	-	-5.09%
10/21	438	441	433	436	-0.23%	9,700	-	-3.75%
10/20	434	439	434	437	+0.92%	4,500	-	-3.74%
10/19	434	438	429	433	-0.23%	9,300	-	-4.84%
10/16	450	451	432	434	-3.56%	27,200	-	-5.03%
10/15	459	459	450	450	-2.6%	7,100	-	-1.75%
10/14	458	462	454	462	+1.54%	3,800	-	+0.65%
10/13	451	463	451	455	+0.89%	10,100	-	-0.87%
10/09	451	459	451	451	0%	6,600	-	-1.74%
10/08	453	453	451	451	-0.22%	4,800	-	-1.96%
10/07	455	457	452	452	-0.66%	4,700	-	-1.95%
10/06	463	463	454	455	-1.09%	8,300	-	-1.52%
10/05	459	461	459	460	+0.22%	1,200	-	-0.43%
10/02	457	459	456	459	+0.22%	900	-	-0.86%
10/01	462	464	457	458	-0.22%	3,300	-	-1.29%
09/30	463	463	454	459	-0.65%	4,500	-	-1.29%
09/29	459	462	458	462	+0.22%	2,800	-	-0.65%
09/28	460	461	457	461	+1.32%	2,200	-	-0.86%
09/25	458	460	454	455	-0.66%	3,600	-	-2.36%
09/24	460	464	457	458	+0.44%	2,900	-	-1.72%
09/18	454	460	453	456	+0.66%	10,900	-	-2.36%
09/17	457	457	453	453	-0.88%	4,000	-	-3.21%
09/16	454	459	454	457	+0.66%	2,300	-	-2.56%
09/15	455	458	452	454	-1.09%	2,100	-	-3.61%
09/14	449	459	443	459	-0.22%	15,300	-	-2.75%
09/11	463	464	458	460	-0.86%	4,000	-	-2.54%
09/10	464	467	461	464	0%	2,000	-	-1.9%
09/09	470	470	462	464	-1.28%	6,600	-	-1.9%
09/08	465	470	465	470	+0.64%	3,000	-	-0.63%
09/07	464	469	464	467	+0.43%	2,200	-	-1.27%
09/04	466	467	465	465	-0.21%	1,600	-	-1.69%
09/03	471	471	459	466	0%	4,000	-	-1.48%
09/02	466	470	464	466	-0.64%	6,900	-	-1.27%
09/01	474	475	466	469	-0.85%	7,300	-	-0.64%
08/31	471	480	470	473	+0.64%	13,100	-	+0.21%
08/28	（IR情報）16:00 定款の一部変更に関するお知らせ
08/28	471	475	470	470	-0.21%	5,500	-	-0.21%
08/27	473	473	470	471	-0.63%	5,300	-	0%
08/26	480	481	473	474	-1.25%	2,500	-	+0.64%
08/25	483	485	480	480	-0.41%	5,300	-	+1.91%
08/24	476	486	475	482	+1.47%	10,000	-	+2.77%
08/21	469	478	467	475	+1.93%	7,300	-	+1.28%
08/20	466	469	465	466	+0.22%	3,200	-	-0.43%
08/19	468	475	462	465	-1.27%	7,600	-	-0.64%
08/18	479	481	471	471	-1.67%	7,100	-	+0.64%
08/17	472	486	466	479	+1.91%	35,100	-	+2.35%
08/14	（IR情報）14:00 アグリ事業における新拠点建設に関するお知らせ
08/14	（IR情報）14:00 2026年6月期決算短信〔日本基準〕(連結)
08/14	494	509	460	470	-4.67%	127,000	-	+0.64%
08/13	495	509	487	493	0%	37,600	-	+5.57%
08/12	491	494	485	493	+1.23%	24,100	-	+5.79%
08/10	479	489	474	487	+3.18%	33,500	-	+4.73%
08/07	469	473	469	472	+1.72%	9,100	-	+1.51%
08/06	462	470	462	464	+0.22%	4,600	-	-0.22%
08/05	464	473	459	463	-0.86%	7,400	-	-0.43%
08/04	470	472	467	467	-1.48%	4,200	-	+0.43%
08/03	467	474	465	474	+1.5%	5,600	-	+2.16%
07/31	463	467	461	467	+2.41%	8,400	-	+0.86%
07/30	454	458	454	456	-0.44%	1,400	-	-1.3%
07/29	457	463	457	458	+0.22%	5,500	-	-0.87%
07/28	457	459	455	457	-1.72%	1,700	-	-0.87%
07/27	460	465	460	465	-0.43%	300	-	+1.09%
07/24	450	467	450	467	+0.43%	13,200	-	+1.74%
07/23	465	467	463	465	0%	3,100	-	+1.31%
07/22	463	465	463	465	+0.65%	3,500	-	+1.53%
07/21	453	465	453	462	+2.67%	5,400	-	+1.09%
07/17	466	466	449	450	-3.43%	17,800	-	-1.32%
07/16	461	466	459	466	+0.43%	1,300	-	+2.42%
07/15	463	465	463	464	0%	700	-	+2.2%
07/14	462	466	457	464	+0.43%	3,700	-	+2.65%
07/13	471	475	461	462	-0.43%	12,200	-	+2.44%
07/10	465	465	461	464	0%	5,000	-	+3.34%
07/09	469	469	464	464	-1.07%	1,200	-	+3.57%
07/08	470	470	467	469	-0.42%	4,600	-	+4.92%
07/07	469	476	469	471	+0.43%	7,100	-	+5.61%
07/06	475	475	469	469	-1.05%	4,300	-	+5.16%
07/03	466	476	464	474	+1.28%	5,200	-	+6.28%
07/02	469	476	467	468	+0.21%	12,600	-	+4.93%
07/01	460	471	455	467	+0.86%	11,900	-	+4.47%
06/30	447	465	447	463	+3.58%	4,300	-	+3.58%
06/29	448	449	443	447	-0.22%	4,300	-	0%
06/26	449	458	448	448	-0.44%	5,300	-	-0.22%
06/25	444	452	442	450	+1.12%	6,900	-	0%
06/24	441	446	440	445	+0.68%	2,400	-	-1.33%
06/23	440	443	439	442	+0.68%	1,700	-	-2.43%
06/22	440	446	439	439	-0.23%	10,000	-	-3.52%
06/19	449	452	435	440	-1.57%	11,600	-	-3.72%
06/18	455	455	445	447	0%	5,000	-	-2.61%
06/17	443	448	441	447	+1.59%	6,700	-	-2.83%
06/16	440	440	433	440	+0.69%	6,500	-	-4.76%
06/15	440	440	432	437	+0.23%	4,500	-	-5.62%
06/12	432	439	431	436	+2.83%	10,500	-	-6.24%

環境管理センター（4657）のイベントチャート

2026/06/12～2026/11/09

イベント情報＆株価推移

開示資料

決算

株式

チャート