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	1,456	1,469	1,435	1,446	-1.77%	71,000	-	-2.3%
10/01	1,464	1,474	1,446	1,472	-0.47%	87,700	-	-0.54%
09/30	1,487	1,490	1,465	1,479	-0.14%	101,500	-	-0.07%
09/29	1,500	1,506	1,473	1,481	-2.31%	70,500	-	+0.2%
09/28	1,527	1,527	1,507	1,516	-0.2%	105,100	-	+2.64%
09/25	1,518	1,536	1,513	1,519	+0.6%	70,200	-	+3.12%
09/24	1,520	1,520	1,499	1,510	+0.07%	51,400	-	+2.72%
09/18	1,519	1,521	1,501	1,509	-0.4%	111,300	-	+2.79%
09/17	1,509	1,516	1,502	1,515	+1.34%	58,900	-	+3.34%
09/16	1,482	1,500	1,478	1,495	+1.56%	39,600	-	+2.12%
09/15	1,474	1,478	1,460	1,472	-0.14%	49,900	-	+0.55%
09/14	1,474	1,478	1,461	1,474	+0.68%	47,300	-	+0.68%
09/11	1,431	1,464	1,426	1,464	+0.62%	82,100	-	0%
09/10	1,451	1,458	1,440	1,455	-0.41%	60,600	-	-0.68%
09/09	1,457	1,467	1,447	1,461	+0.62%	43,400	-	-0.27%
09/08	1,456	1,461	1,445	1,452	-1.02%	47,500	-	-0.75%
09/07	1,487	1,487	1,465	1,467	-0.81%	42,900	-	+0.41%
09/04	1,470	1,480	1,458	1,479	-0.27%	51,400	-	+1.37%
09/03	1,498	1,498	1,480	1,483	-0.07%	64,500	-	+1.78%
09/02	1,465	1,491	1,465	1,484	-1.4%	77,200	-	+1.99%
09/01	1,470	1,505	1,462	1,505	+3.37%	105,300	-	+3.65%
08/31	1,477	1,495	1,456	1,456	-1.42%	140,900	-	+0.34%
08/28	1,465	1,482	1,465	1,477	+0.2%	71,800	-	+1.86%
08/27	1,463	1,480	1,457	1,474	+0.75%	64,300	-	+1.8%
08/26	1,448	1,465	1,448	1,463	+1.18%	34,900	-	+1.11%
08/25	1,459	1,470	1,446	1,446	-0.62%	59,300	-	-0.07%
08/24	1,440	1,465	1,440	1,455	+1.04%	52,100	-	+0.55%
08/21	1,443	1,447	1,433	1,440	-0.21%	44,800	-	-0.48%
08/20	1,439	1,448	1,420	1,443	+1.55%	65,000	-	-0.35%
08/19	1,469	1,469	1,414	1,421	-2.6%	58,100	-	-1.86%
08/18	1,446	1,467	1,440	1,459	+0.76%	59,900	-	+0.69%
08/17	1,475	1,475	1,443	1,448	-1.36%	48,700	-	0%
08/14	1,464	1,468	1,448	1,468	+0.41%	62,600	-	+1.38%
08/13	1,497	1,497	1,454	1,462	-1.55%	78,700	-	+1.04%
08/12	1,493	1,495	1,481	1,485	+0.07%	66,100	-	+2.7%
08/10	（自社株買い）取締役会(2026年7月27日)での決議状況(取得期間2026年7月28日～2026年7月28日)
08/10	1,494	1,495	1,468	1,484	+0.54%	104,700	-	+2.77%
08/07	1,493	1,493	1,471	1,476	+0.14%	105,600	-	+2.29%
08/06	1,460	1,485	1,453	1,474	+1.45%	123,900	-	+2.22%
08/05	1,400	1,461	1,400	1,453	+2.83%	116,700	-	+0.83%
08/04	1,404	1,426	1,396	1,413	+0.57%	107,000	-	-2.01%
08/03	1,397	1,414	1,386	1,405	-0.64%	137,900	-	-2.84%
07/31	1,384	1,433	1,381	1,414	-1.53%	257,100	-	-2.42%
07/30	1,420	1,437	1,412	1,436	+0.28%	145,600	-	-1.1%
07/29	1,421	1,446	1,402	1,432	+1.34%	174,600	-	-1.51%
07/28	（IR情報）10:00 自己株式立会外買付取引(ToSTNeT-3)による自己株式の取得結果及び取得終了に関するお知らせ
07/28	1,460	1,478	1,413	1,413	-4.59%	316,800	-	-2.82%
07/27	（IR情報）16:30 自己株式取得及び自己株式立会外買付取引(ToSTNeT-3)による自己株式の買付けに関するお知らせ
07/27	（IR情報）15:30 2027年3月期第1四半期決算短信〔日本基準〕(連結)
07/27	1,419	1,497	1,417	1,481	+4.52%	195,300	-	+1.72%
07/24	1,422	1,426	1,397	1,417	-1.32%	111,400	-	-2.61%
07/23	1,468	1,470	1,429	1,436	-1.78%	62,400	-	-1.44%
07/22	（IR情報）16:30 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ
07/22	1,451	1,465	1,443	1,462	+1.18%	70,000	-	+0.27%
07/21	1,455	1,458	1,440	1,445	+0.21%	59,800	-	-0.82%
07/17	1,458	1,469	1,425	1,442	-1.37%	65,200	-	-1.03%
07/16	1,470	1,474	1,451	1,462	-0.48%	63,900	-	+0.34%
07/15	1,453	1,475	1,453	1,469	+1.8%	58,400	-	+0.96%
07/14	1,449	1,456	1,443	1,443	+0.49%	52,500	-	-0.69%
07/13	1,459	1,462	1,434	1,436	-1.03%	58,800	-	-1.1%
07/10	1,457	1,459	1,440	1,451	+0.97%	52,100	-	+0.07%
07/09	1,450	1,458	1,437	1,437	-0.62%	47,600	-	-0.76%
07/08	1,445	1,451	1,436	1,446	+0.42%	52,400	-	0%
07/07	1,455	1,471	1,440	1,440	-0.21%	47,900	-	-0.28%
07/06	1,452	1,458	1,440	1,443	-0.69%	53,100	-	+0.14%
07/03	1,455	1,469	1,447	1,453	0%	65,000	-	+0.97%
07/02	1,463	1,473	1,445	1,453	+0.07%	72,500	-	+1.18%
07/01	1,490	1,498	1,445	1,452	-1.76%	76,900	-	+1.04%
06/30	1,510	1,510	1,467	1,478	-1.2%	97,800	-	+2.92%
06/29	1,497	1,500	1,476	1,496	+0.74%	104,500	-	+4.4%
06/26	1,498	1,514	1,477	1,485	-0.87%	71,400	-	+3.92%
06/25	1,500	1,517	1,488	1,498	+1.7%	193,500	-	+5.12%
06/24	1,440	1,479	1,440	1,473	+2.36%	87,500	-	+3.59%
06/23	（IR情報）17:00 譲渡制限付株式報酬としての自己株式処分に関するお知らせ
06/23	1,456	1,460	1,439	1,439	-1.3%	85,400	-	+1.34%
06/22	1,453	1,471	1,453	1,458	-0.61%	50,700	-	+2.75%
06/19	1,485	1,485	1,457	1,467	+0.07%	77,600	-	+3.46%
06/18	1,439	1,474	1,439	1,466	+1.1%	48,200	-	+3.39%
06/17	1,464	1,464	1,447	1,450	0%	49,100	-	+2.26%
06/16	1,450	1,452	1,435	1,450	+0.49%	63,900	-	+2.26%
06/15	1,452	1,465	1,443	1,443	+0.21%	61,000	-	+1.76%
06/12	1,432	1,452	1,418	1,440	+1.34%	157,200	-	+1.48%
06/11	1,427	1,427	1,395	1,421	+0.14%	75,000	-	+0.14%
06/10	1,400	1,419	1,386	1,419	+0.64%	85,800	-	-0.14%
06/09	1,403	1,426	1,403	1,410	+1.15%	133,700	-	-0.77%
06/08	1,384	1,410	1,378	1,394	-0.29%	132,700	-	-1.9%
06/05	1,375	1,413	1,370	1,398	+1.67%	100,600	-	-1.69%
06/04	1,399	1,406	1,367	1,375	-2.14%	151,200	-	-3.37%
06/03	1,371	1,409	1,369	1,405	+3.01%	85,500	-	-1.13%
06/02	1,363	1,375	1,351	1,364	-1.94%	107,700	-	-3.94%
06/01	1,384	1,395	1,360	1,391	+1.16%	181,200	-	-2.04%
05/29	1,457	1,457	1,375	1,375	-6.27%	315,600	-	-3.1%
05/28	1,440	1,487	1,440	1,467	+2.09%	186,300	-	+3.38%
05/27	1,405	1,439	1,398	1,437	+2.13%	111,100	-	+1.55%
05/26	1,379	1,412	1,379	1,407	+0.93%	80,200	-	-0.35%
05/25	1,401	1,407	1,388	1,394	-0.07%	75,700	-	-1.2%
05/22	1,418	1,423	1,389	1,395	-1.69%	60,200	-	-1.06%
05/21	1,419	1,442	1,419	1,419	+0.28%	51,900	-	+0.64%
05/20	（IR情報）17:30 資本コストや株価を意識した経営の実現に向けた対応について
05/20	（IR情報）17:30 剰余金の配当に関するお知らせ
05/20	1,409	1,417	1,385	1,415	-0.56%	84,900	-	+0.5%
05/19	1,450	1,454	1,418	1,423	-0.56%	82,300	-	+1.21%
05/18	1,468	1,468	1,424	1,431	-2.52%	105,900	-	+1.85%
05/15	1,478	1,488	1,455	1,468	+0.14%	137,000	-	+4.56%
05/14	1,458	1,477	1,440	1,466	+0.76%	104,300	-	+4.64%
05/13	1,462	1,464	1,450	1,455	+0.48%	115,000	-	+4.08%
05/12	1,463	1,470	1,448	1,448	-0.41%	81,800	-	+3.8%
05/11	1,450	1,470	1,450	1,454	+0.28%	93,400	-	+4.38%

コニシ（4956）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