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
03/09	20,210	20,410	19,380	19,890	-7.49%	67,400	3599億8911万	-2.04%
03/06	21,000	21,690	20,830	21,500	+0.94%	39,700	3891億2850万	+6.28%
03/05	21,170	22,510	21,170	21,300	+3.05%	66,000	3855億870万	+6.13%
03/04	21,240	21,320	20,190	20,670	-4.53%	53,400	3741億633万	+3.75%
03/03	21,920	22,300	21,240	21,650	-2.83%	82,900	3918億4335万	+9.43%
03/02	21,400	22,300	21,250	22,280	+2.72%	52,800	4032億4572万	+13.5%
02/27	21,340	21,850	21,210	21,690	+1.59%	49,600	3925億6731万	+11.6%
02/26	21,610	22,070	21,160	21,350	-2.29%	37,400	3864億1365万	+10.97%
02/25	21,730	22,690	21,500	21,850	+0.74%	30,000	3954億6315万	+14.75%
02/24	21,120	21,870	21,090	21,690	+2.75%	37,600	3925億6731万	+15.01%
02/20	20,980	21,200	20,870	21,110	+0.19%	28,100	3820億6989万	+13.11%
02/19	20,610	21,070	20,470	21,070	+2.98%	24,800	3813億4593万	+14.15%
02/18	20,220	20,630	20,190	20,460	+0.2%	30,200	3703億554万	+12.16%
02/17	20,400	20,540	19,990	20,420	+0.59%	33,800	3695億8158万	+13.22%
02/16	20,340	20,630	20,150	20,300	+1.81%	36,800	3674億970万	+13.94%
02/13	19,960	20,370	19,690	19,940	-2.35%	42,400	3608億9406万	+13.24%
02/12	20,230	20,930	20,000	20,420	+0.94%	72,600	3695億8158万	+17.25%
02/10	19,180	20,300	19,090	20,230	+5.47%	67,300	3661億4277万	+17.64%
02/09	12:30 従業員持株会向け譲渡制限付株式インセンティブとしての自己株式の処分に関するお知らせ
02/09	12:30 自己株式取得に係る事項の決定に関するお知らせ
02/09	12:30 配当予想の修正に関するお知らせ
02/09	12:30 2026年3月期第3四半期決算短信〔日本基準〕(連結)
02/09	18,840	19,630	18,360	19,180	+1.8%	109,400	3471億3882万	+12.98%
02/06	18,500	18,900	18,240	18,840	+2.28%	50,800	3409億8516万	+12.18%
02/05	19,030	19,210	18,050	18,420	-1.76%	48,500	3333億8358万	+10.77%
02/04	19,030	19,080	18,470	18,750	-0.95%	69,900	3393億5625万	+13.79%
02/03	18,020	19,040	18,000	18,930	+6.35%	55,800	3426億1407万	+16.01%
02/02	17,860	18,220	17,710	17,800	-0.34%	54,700	3221億6220万	+10.16%
01/30	17,630	17,880	17,340	17,860	-0.94%	43,600	3232億4814万	+11.32%
01/29	17,900	18,170	17,710	18,030	+3.03%	50,600	3263億2497万	+13.21%
01/28	18,020	18,020	17,320	17,500	-0.68%	48,300	3167億3250万	+10.82%
01/27	17,400	17,740	17,240	17,620	+2.2%	35,600	3189億438万	+12.49%
01/26	17,580	17,740	17,040	17,240	-2.93%	40,600	3120億2676万	+10.9%
01/23	17,590	17,980	17,280	17,760	+1.78%	58,900	3214億3824万	+15.09%
01/22	17,230	17,550	17,020	17,450	+4.18%	48,800	3158億2755万	+13.93%
01/21	16,400	17,130	16,180	16,750	+1.89%	49,400	3031億5825万	+10.07%
01/20	16,890	16,960	16,440	16,440	-4.92%	49,600	2975億4756万	+8.61%
01/19	16,770	17,350	16,520	17,290	+3.04%	64,200	3129億3171万	+14.64%
01/16	16,040	17,430	15,960	16,780	+5.01%	75,900	3037億122万	+11.87%
01/15	15,610	16,000	15,530	15,980	+1.98%	33,000	2892億2202万	+7.03%
01/14	15,220	15,670	15,220	15,670	+2.49%	43,500	2836億1133万	+5.29%
01/13	15,200	15,520	15,040	15,290	+2.41%	52,400	2767億3371万	+3.01%
01/09	12:30 人事異動に関するお知らせ
01/09	15,100	15,130	14,690	14,930	-1.13%	31,600	2702億1807万	+0.81%
01/08	15,150	15,380	14,920	15,100	-0.33%	33,500	2732億9490万	+2.05%
01/07	14,950	15,150	14,880	15,150	+1.54%	27,400	2741億9985万	+2.52%
01/06	14,910	15,140	14,770	14,920	+1.36%	27,900	2700億3708万	+1.03%
01/05	14,550	14,790	14,540	14,720	+0.41%	24,600	2664億1728万	-0.24%
2025
12/30	14,680	14,890	14,530	14,660	-0.2%	17,400	2653億3134万	-0.52%
12/29	14,650	14,810	14,470	14,690	+0.27%	11,700	2658億7431万	-0.07%
12/26	14,520	14,730	14,510	14,650	-0.61%	15,400	2651億5035万	-0.11%
12/25	15,080	15,080	14,690	14,740	-1.4%	14,000	2667億7926万	+0.57%
12/24	14,900	15,000	14,800	14,950	+0.2%	19,000	2705億8005万	+2.26%
12/23	14,880	14,920	14,680	14,920	0%	23,100	2700億3708万	+2.35%
12/22	14,850	15,050	14,550	14,920	+1.84%	23,800	2700億3708万	+2.5%
12/19	14,940	14,940	14,290	14,650	+2.16%	28,300	2651億5035万	+0.8%
12/18	14,350	14,600	14,260	14,340	-2.12%	14,700	2595億3966万	-1.27%
12/17	14,250	14,750	14,180	14,650	+1.95%	27,600	2651億5035万	+0.95%
12/16	14,910	14,980	14,360	14,370	-3.62%	22,400	2600億8263万	-0.66%
12/15	14,700	14,980	14,590	14,910	-0.53%	15,300	2698億5609万	+3.41%
12/12	14,720	14,990	14,660	14,990	+1.83%	25,000	2713億401万	+4.61%
12/11	15,220	15,220	14,710	14,720	-2.32%	22,700	2664億1728万	+3.34%
12/10	15,180	15,440	14,960	15,070	-0.99%	21,400	2727億5193万	+6.46%
12/09	14,900	15,260	14,860	15,220	+1.2%	20,100	2754億6678万	+8.24%
12/08	14,640	15,060	14,640	15,040	+1.83%	25,200	2722億896万	+7.78%
12/05	14,400	14,790	14,400	14,770	+0.48%	19,400	2673億2223万	+6.63%
12/04	14,750	14,920	14,580	14,700	+1.59%	19,100	2660億5530万	+6.92%
12/03	14,600	14,640	14,430	14,470	-0.89%	27,600	2618億9253万	+6.05%
12/02	14,910	15,110	14,600	14,600	-0.07%	28,400	2642億4540万	+7.62%
12/01	15,020	15,100	14,540	14,610	-2.14%	24,400	2644億2639万	+8.43%
11/28	14,560	15,050	14,540	14,930	+2.33%	43,800	2702億1807万	+11.69%
11/27	14,490	14,700	14,320	14,590	+2.46%	26,600	2640億6441万	+10.12%
11/26	13,780	14,330	13,780	14,240	+3.34%	31,900	2577億2976万	+8.32%
11/25	14,130	14,140	13,770	13,780	-0.36%	20,200	2494億422万	+5.56%
11/21	13,970	14,120	13,680	13,830	-4.09%	51,800	2503億917万	+6.56%
11/20	14,000	14,420	13,860	14,420	+4.57%	59,500	2609億8758万	+11.71%
11/19	13,610	13,850	13,460	13,790	-0.86%	47,200	2495億8521万	+7.57%
11/18	14,390	14,390	13,790	13,910	-3.34%	44,600	2517億5709万	+9.18%
11/17	14,570	14,600	14,250	14,390	+0.21%	41,200	2604億4461万	+13.58%
11/14	14,250	14,500	14,020	14,360	-0.35%	36,800	2599億164万	+14.04%
11/13	13,980	14,450	13,800	14,410	+2.78%	53,900	2608億659万	+15.22%
11/12	13,510	14,190	13,210	14,020	+3.7%	86,100	2537億4798万	+12.86%
11/11	12,680	13,760	12,680	13,520	+2.5%	108,400	2446億9848万	+9.46%
11/10	12:30 配当予想の修正に関するお知らせ
11/10	12:30 2026年3月期第2四半期(中間期)連結業績予想と実績値との差異及び通期連結業績予想の修正に関するお知らせ
11/10	12:30 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結)
11/10	12,670	14,240	12,670	13,190	+3.94%	160,600	2387億2581万	+7.33%
11/07	12,560	12,770	12,560	12,690	-1.09%	30,000	2296億7631万	+3.74%
11/06	12,590	12,830	12,530	12,830	+2.56%	27,700	2322億1017万	+5.25%
11/05	12,780	12,780	12,110	12,510	-1.5%	41,600	2264億1849万	+3.01%
11/04	12,560	12,910	12,320	12,700	+1.11%	37,600	2298億5730万	+4.93%
10/31	12,450	12,570	12,220	12,560	+0.88%	22,600	2273億2344万	+4.13%
10/30	12,020	12,450	12,020	12,450	+1.88%	18,700	2253億3255万	+3.53%
10/29	12,100	12,350	11,980	12,220	+0.99%	25,400	2211億6978万	+1.94%
10/28	12,380	12,380	12,100	12,100	-3.12%	11,800	2189億9790万	+1.16%
10/27	12,540	12,680	12,330	12,490	+1.54%	16,500	2260億5651万	+4.7%
10/24	12,180	12,300	11,980	12,300	+3.02%	27,100	2226億1770万	+3.51%
10/23	12,050	12,050	11,850	11,940	-0.42%	13,500	2161億206万	+0.89%
10/22	11,760	12,010	11,760	11,990	-0.08%	34,100	2170億701万	+1.64%
10/21	11,700	12,110	11,700	12,000	+0.5%	19,400	2171億8800万	+1.97%
10/20	11,950	12,120	11,880	11,940	+0.25%	42,700	2161億206万	+2.03%
10/17	12,090	12,090	11,900	11,910	-1.49%	20,600	2155億5909万	+2.35%
10/16	12,280	12,280	11,990	12,090	-0.82%	20,000	2188億1691万	+4.52%
10/15	11,890	12,230	11,870	12,190	+3.13%	27,000	2206億2681万	+6.08%
10/14	11,980	12,180	11,700	11,820	-2.56%	39,700	2139億3018万	+3.68%
10/10	12,440	12,440	12,040	12,130	-2.49%	24,100	2195億4087万	+7.09%
10/09	12,210	12,540	12,110	12,440	+1.63%	32,900	2251億5156万	+10.64%
10/08	12,360	12,360	12,130	12,240	-0.41%	18,400	2215億3176万	+9.78%

上村工業（4966）のIR情報・決算資料

2025/10/08～2026/03/09

IR情報＆株価推移

開示資料

決算

株式

チャート