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
09/11	18,540	18,900	18,390	18,770	-2.14%	52,000	3397億1823万	-6.2%
09/10	19,250	19,250	18,780	19,180	-0.36%	46,400	3471億3882万	-5.2%
09/09	18,880	19,460	18,550	19,250	+3%	63,100	3484億575万	-6.02%
09/08	19,750	19,750	18,690	18,690	-6.41%	41,000	3382億7031万	-9.58%
09/07	19,810	20,100	19,400	19,970	+2.73%	45,900	3614億3703万	-4.17%
09/04	19,300	19,520	19,170	19,440	+1.89%	32,300	3518億4456万	-7.15%
09/03	19,700	19,700	18,930	19,080	-2.55%	54,200	3453億2892万	-9.04%
09/02	19,340	19,780	19,320	19,580	-0.51%	53,300	3543億7842万	-6.86%
09/01	20,050	20,050	19,510	19,680	-1.55%	37,200	3561億8832万	-6.75%
08/31	19,440	20,060	19,300	19,990	+1.11%	54,100	3617億9901万	-5.9%
08/28	20,180	20,180	19,660	19,770	-0.45%	113,800	3578億1723万	-7.53%
08/27	19,950	20,000	19,330	19,860	+2.64%	47,600	3594億4614万	-7.86%
08/26	19,640	19,640	19,080	19,350	-0.62%	41,000	3502億1565万	-10.9%
08/25	19,040	19,470	18,860	19,470	+2.2%	77,400	3523億8753万	-11.1%
08/24	19,440	19,460	18,910	19,050	-1.4%	63,100	3447億8595万	-13.58%
08/21	12:30 自己株式の取得結果および取得終了に関するお知らせ
08/21	19,800	20,000	19,220	19,320	-4.21%	93,300	3496億7268万	-13.15%
08/20	20,600	20,680	20,020	20,170	-0.84%	83,000	3650億5683万	-10.29%
08/19	20,260	20,650	19,810	20,340	-4.91%	112,000	3681億3366万	-10.15%
08/18	21,950	22,100	21,270	21,390	-1.66%	74,700	3871億3761万	-6.03%
08/17	21,510	21,970	21,140	21,750	+3.67%	90,800	3936億5325万	-5.01%
08/14	21,580	21,580	20,520	20,980	-0.9%	89,400	3797億1702万	-8.77%
08/13	21,110	21,300	20,760	21,170	+0.95%	85,800	3831億5583万	-8.39%
08/12	20,930	21,440	20,500	20,970	+0.67%	84,200	3795億3603万	-9.72%
08/10	21,690	21,990	20,830	20,830	-6.13%	110,100	3770億217万	-11.05%
08/07	12:30 2027年3月期第1四半期決算短信〔日本基準〕(連結)
08/07	12:30 譲渡制限付株式報酬としての自己株式の処分の割当完了に関するお知らせ
08/07	23,820	24,080	21,930	22,190	-8.76%	166,200	4016億1681万	-6.17%
08/06	25,000	25,610	24,000	24,320	-4.63%	106,500	4401億6768万	+2.22%
08/05	24,790	25,750	24,710	25,500	+6.69%	97,400	4615億2450万	+6.59%
08/04	22,500	24,060	22,500	23,900	+4.23%	87,200	4325億6610万	-0.42%
08/03	12:30 自己株式の取得状況に関するお知らせ
08/03	22,380	23,340	21,960	22,930	+2.46%	85,400	4150億1007万	-4.93%
07/31	21,950	22,740	21,520	22,380	+9.44%	136,200	4050億5562万	-7.82%
07/30	19,770	20,940	19,610	20,450	+1.09%	81,400	3701億2455万	-16.48%
07/29	21,630	21,790	19,520	20,230	-6.47%	168,900	3661億4277万	-18.28%
07/28	22,220	22,320	21,400	21,630	-6.49%	108,100	3914億8137万	-13.56%
07/27	23,430	23,730	22,720	23,130	-1.28%	87,300	4186億2987万	-8.51%
07/24	24,480	24,540	22,930	23,430	-2.9%	103,700	4240億5957万	-7.89%
07/23	23,890	24,700	23,890	24,130	+0.92%	38,100	4367億2887万	-5.68%
07/22	23,530	24,910	23,070	23,910	-0.29%	44,300	4327億4709万	-6.86%
07/21	23,420	24,140	22,960	23,980	+4.26%	84,900	4340億1402万	-6.95%
07/17	23,800	23,800	22,000	23,000	-4.6%	113,100	4162億7700万	-11.06%
07/16	24,830	24,930	24,040	24,110	-4.51%	59,500	4363億6689万	-6.94%
07/15	24,520	25,250	23,870	25,250	+5.12%	56,800	4569億9975万	-2.39%
07/14	23,260	24,200	22,860	24,020	+2.26%	68,100	4347億3798万	-6.75%
07/13	24,400	25,090	23,280	23,490	-5.05%	53,900	4251億4551万	-8.62%
07/10	25,250	25,550	24,430	24,740	+2.02%	54,000	4477億6926万	-3.5%
07/09	12:00 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ
07/09	24,750	24,900	23,980	24,250	+2.11%	45,500	4389億75万	-5.11%
07/08	23,150	24,430	23,150	23,750	-1.66%	89,000	4298億5125万	-6.89%
07/07	25,300	25,710	23,980	24,150	-6.14%	126,600	4370億9085万	-5.3%
07/06	27,130	27,130	25,500	25,730	-3.38%	94,200	4656億8727万	+1.05%
07/03	25,000	26,730	24,800	26,630	+3.42%	44,500	4819億7637万	+4.99%
07/02	26,610	27,520	25,510	25,750	-6.74%	126,000	4660億4925万	+2.05%
07/01	12:30 自己株式の取得状況に関するお知らせ
07/01	27,870	28,400	27,530	27,610	+0.62%	26,500	4997億1339万	+9.82%
06/30	26,850	27,910	26,710	27,440	+2.27%	40,400	4966億3656万	+9.81%
06/29	12:30 投資単位の引き下げに関する考え方及び方針等について
06/29	26,670	26,960	25,910	26,830	-0.37%	80,000	4855億9617万	+7.96%
06/26	27,500	27,710	26,600	26,930	-2.32%	45,300	4874億607万	+8.88%
06/25	27,690	28,130	27,570	27,570	+1.4%	39,600	4989億8943万	+11.95%
06/24	26,930	27,580	26,700	27,190	+0.89%	34,400	4921億1181万	+11.16%
06/23	28,200	28,200	26,810	26,950	-3.92%	41,600	4877億6805万	+10.98%
06/22	27,540	28,430	27,040	28,050	+3.62%	67,900	5076億7695万	+16.3%
06/19	27,140	27,700	26,660	27,070	0%	67,200	4899億3993万	+13.04%
06/18	26,520	27,590	26,220	27,070	+2.77%	55,800	4899億3993万	+13.62%
06/17	26,000	26,440	25,750	26,340	-0.27%	32,600	4767億2766万	+10.82%
06/16	26,190	26,620	25,890	26,410	+0.84%	48,800	4779億9459万	+11.37%
06/15	24,840	26,410	24,840	26,190	+8.4%	58,200	4740億1281万	+10.78%
06/12	24,050	24,720	23,710	24,160	+4.36%	47,300	4372億7184万	+2.6%
06/11	22,230	23,320	21,820	23,150	+3.03%	46,000	4189億9185万	-1.61%
06/10	22,450	22,900	22,000	22,470	-1.01%	38,600	4066億8453万	-4.61%
06/09	22,140	22,710	21,580	22,700	+4.13%	76,600	4108億4730万	-3.65%
06/08	21,240	22,140	20,850	21,800	-4.13%	98,300	3945億5820万	-7.59%
06/05	23,020	23,020	22,270	22,740	-1.22%	27,700	4115億7126万	-3.85%
06/04	23,500	23,620	22,800	23,020	-2.37%	31,200	4166億3898万	-2.75%
06/03	23,250	24,190	23,060	23,580	+1.81%	42,300	4267億7442万	-0.44%
06/02	23,080	23,200	22,060	23,160	-0.6%	62,200	4191億7284万	-2.13%
06/01	12:30 自己株式の取得状況に関するお知らせ
06/01	23,130	23,490	22,830	23,300	-0.09%	53,500	4217億670万	-1.58%
05/29	23,560	23,710	23,020	23,320	-0.64%	54,600	4220億6868万	-1.45%
05/28	23,570	23,600	22,900	23,470	-1.3%	30,200	4247億8353万	-0.73%
05/27	24,110	24,360	23,540	23,780	-1%	28,300	4303億9422万	+0.64%
05/26	23,890	24,060	23,450	24,020	+0.54%	32,100	4347億3798万	+1.68%
05/25	24,450	24,770	23,860	23,890	-1.48%	47,000	4323億8511万	+1.13%
05/22	23,440	24,460	23,440	24,250	+3.46%	43,100	4389億75万	+2.64%
05/21	23,250	23,700	23,000	23,440	+3.03%	40,500	4242億4056万	-0.62%
05/20	22,310	23,150	21,940	22,750	-0.26%	73,300	4117億5225万	-3.47%
05/19	24,240	24,240	22,650	22,810	-4.16%	70,000	4128億3819万	-3.2%
05/18	12:30 剰余金の配当に関するお知らせ
05/18	23,990	24,500	23,450	23,800	-0.79%	46,200	4307億5620万	+1.03%
05/15	26,180	26,180	23,540	23,990	-6.58%	73,700	4341億9501万	+2.32%
05/14	25,010	26,500	25,000	25,680	+2.84%	60,700	4647億8232万	+10.01%
05/13	12:30 2026年3月期決算短信〔日本基準〕(連結)
05/13	24,370	26,960	21,500	24,970	+1.5%	166,000	4519億3203万	+7.86%
05/12	24,580	25,350	24,360	24,600	+3.23%	81,100	4452億3540万	+7.1%
05/11	24,000	24,210	23,400	23,830	+0.51%	42,100	4312億9917万	+4.42%
05/08	23,300	23,790	23,060	23,710	-0.38%	52,800	4291億2729万	+4.65%
05/07	12:30 自己株式の取得状況に関するお知らせ
05/07	23,440	23,850	23,120	23,800	+5.31%	103,000	4307億5620万	+5.61%
05/01	23,440	23,440	22,550	22,600	-3.58%	54,300	4090億3740万	+0.62%
04/30	23,500	23,670	23,120	23,440	+0.51%	48,800	4242億4056万	+4.35%
04/28	23,150	23,650	22,910	23,320	+0.21%	31,100	4220億6868万	+3.9%
04/27	23,500	23,660	23,100	23,270	-0.21%	51,000	4211億6373万	+3.91%
04/24	23,160	23,710	23,160	23,320	+1.13%	49,400	4220億6868万	+4.41%
04/23	23,700	23,700	22,770	23,060	-1.5%	39,400	4173億6294万	+3.39%
04/22	23,020	23,640	22,580	23,410	+1.69%	51,600	4236億9759万	+4.89%
04/21	23,050	23,520	22,840	23,020	+0.92%	48,700	4166億3898万	+3.24%
04/20	23,000	23,130	22,660	22,810	-1.43%	51,500	4128億3819万	+2.37%
04/17	24,130	24,130	23,140	23,140	-2.28%	61,500	4188億1086万	+3.98%

上村工業（4966）のIR情報・決算資料

2026/04/17～2026/09/11

IR情報＆株価推移

開示資料

決算

株式

チャート