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
10/23	2,588	2,610	2,554	2,584	-0.08%	14,300	-	-1.56%
10/22	2,584	2,598	2,564	2,586	+0.47%	10,500	-	-1.75%
10/22	（空売り報告）モルガン・スタンレーMUFG証券 49,116株（0.69%）-0.01%
10/21	2,582	2,582	2,552	2,574	+0.7%	8,800	-	-2.39%
10/21	（空売り報告）モルガン・スタンレーMUFG証券 49,516株（0.7%）-0.1%
10/21	（空売り報告）Barclays Capital Securities Ltd 42,054株（0.59%）-0.01%
10/20	2,581	2,598	2,550	2,556	-0.58%	10,900	-	-3.33%
10/19	2,561	2,594	2,559	2,571	+0.35%	13,200	-	-2.98%
10/19	（空売り報告）Barclays Capital Securities Ltd 42,354株（0.6%）+0.01%
10/16	2,514	2,563	2,514	2,562	+1.91%	14,700	-	-3.54%
10/16	（空売り報告）モルガン・スタンレーMUFG証券 56,916株（0.8%）+0.09%
10/16	（空売り報告）Barclays Capital Securities Ltd 41,954株（0.59%）-0.03%
10/15	2,507	2,518	2,495	2,514	-0.24%	20,800	-	-5.7%
10/14	2,524	2,529	2,511	2,520	-0.16%	9,800	-	-5.97%
10/13	2,536	2,560	2,519	2,524	+0.12%	10,500	-	-6.35%
10/13	（空売り報告）Barclays Capital Securities Ltd 44,354株（0.62%）+0.03%
10/09	2,500	2,548	2,500	2,521	+0.84%	10,400	-	-6.94%
10/08	2,526	2,526	2,500	2,500	-1.34%	13,400	-	-8.29%
10/07	2,560	2,560	2,531	2,534	-1.36%	8,600	-	-7.52%
10/06	2,572	2,604	2,569	2,569	-0.23%	10,100	-	-6.65%
10/05	2,602	2,602	2,575	2,575	-1.57%	14,600	-	-6.8%
10/05	（空売り報告）Barclays Capital Securities Ltd 41,854株（0.59%）-0.05%
10/02	2,652	2,652	2,615	2,616	-0.91%	11,000	-	-5.76%
10/01	2,655	2,655	2,616	2,640	-1.12%	15,500	-	-5.27%
09/30	2,654	2,686	2,653	2,670	-0.78%	13,000	-	-4.54%
09/29	2,681	2,706	2,672	2,691	-1.93%	15,700	-	-3.96%
09/28	2,731	2,762	2,731	2,744	+0.51%	25,100	-	-2.14%
09/28	（空売り報告）モルガン・スタンレーMUFG証券 50,416株（0.71%）+0.08%
09/25	2,746	2,763	2,723	2,730	-0.58%	13,500	-	-2.57%
09/24	2,765	2,774	2,746	2,746	-0.76%	14,600	-	-2.07%
09/18	2,777	2,785	2,760	2,767	-1.18%	10,500	-	-1.32%
09/17	2,758	2,802	2,758	2,800	+1.52%	16,700	-	-0.18%
09/16	2,761	2,798	2,744	2,758	-0.65%	12,100	-	-1.57%
09/15	2,751	2,787	2,747	2,776	+0.87%	8,600	-	-0.86%
09/14	2,736	2,765	2,727	2,752	+0.92%	8,700	-	-1.57%
09/11	2,685	2,777	2,685	2,727	-0.29%	15,700	-	-2.26%
09/10	2,678	2,737	2,668	2,735	+1.22%	10,700	-	-1.8%
09/09	2,719	2,729	2,692	2,702	-0.99%	15,000	-	-2.77%
09/09	（空売り報告）Barclays Capital Securities Ltd 45,654株（0.64%）再IN
09/08	2,809	2,810	2,723	2,729	-2.88%	16,900	-	-1.55%
09/07	2,858	2,867	2,806	2,810	-1.68%	12,700	-	+1.66%
09/07	（空売り報告）モルガン・スタンレーMUFG証券 44,716株（0.63%）+0.11%
09/04	2,870	2,873	2,828	2,858	-1.28%	12,500	-	+3.85%
09/03	2,898	2,900	2,870	2,895	+0.35%	16,800	-	+5.66%
09/03	（空売り報告）モルガン・スタンレーMUFG証券 36,716株（0.52%）再IN
09/02	2,880	2,897	2,851	2,885	-1.5%	25,000	-	+5.79%
09/01	2,843	2,937	2,843	2,929	+2.16%	35,700	-	+7.96%
08/31	2,801	2,880	2,801	2,867	+1.16%	20,800	-	+6.3%
08/28	2,800	2,842	2,778	2,834	+0.04%	28,200	-	+5.67%
08/27	2,881	2,901	2,830	2,833	-2.31%	17,700	-	+6.18%
08/26	2,897	2,907	2,855	2,900	+0.1%	24,400	-	+9.19%
08/25	2,890	2,910	2,867	2,897	+0.56%	32,800	-	+9.73%
08/24	2,809	2,881	2,804	2,881	+2.56%	35,400	-	+9.88%
08/21	2,735	2,809	2,716	2,809	+2.71%	32,000	-	+7.79%
08/20	2,685	2,737	2,681	2,735	+1.15%	13,800	-	+5.48%
08/19	2,718	2,747	2,690	2,704	-2.31%	12,200	-	+4.73%
08/18	2,751	2,768	2,711	2,768	+0.47%	21,000	-	+7.58%
08/17	2,754	2,765	2,726	2,755	-0.9%	24,700	-	+7.58%
08/14	2,732	2,780	2,711	2,780	+1.76%	15,800	-	+9.11%
08/13	2,700	2,735	2,680	2,732	+0.81%	22,300	-	+7.77%
08/13	（空売り報告）モルガン・スタンレーMUFG証券 34,716株（0.49%）-0.04%義務消失
08/12	2,662	2,725	2,635	2,710	+1.73%	20,300	-	+7.41%
08/10	2,631	2,678	2,621	2,664	+2.42%	17,800	-	+6.09%
08/07	（IR情報）15:00 通期連結業績予想の修正に関するお知らせ
08/07	（IR情報）15:00 2027年3月期第1四半期決算短信〔日本基準〕(連結)
08/07	2,622	2,750	2,586	2,601	-0.57%	51,100	-	+4%
08/06	2,571	2,619	2,571	2,616	+1.75%	13,700	-	+4.85%
08/06	（空売り報告）モルガン・スタンレーMUFG証券 38,016株（0.53%）-0.13%
08/05	2,549	2,571	2,540	2,571	+1.58%	13,600	-	+3.38%
08/04	2,525	2,557	2,490	2,531	+0.24%	17,400	-	+2.02%
08/03	2,503	2,530	2,485	2,525	-0.2%	16,500	-	+1.94%
07/31	2,568	2,568	2,530	2,530	-0.98%	10,100	-	+2.39%
07/30	2,568	2,569	2,540	2,555	-0.51%	16,500	-	+3.65%
07/29	2,539	2,569	2,530	2,568	+1.66%	21,700	-	+4.48%
07/28	2,539	2,548	2,518	2,526	-0.28%	12,100	-	+3.14%
07/27	2,482	2,535	2,482	2,533	+2.05%	16,100	-	+3.77%
07/27	（空売り報告）Barclays Capital Securities Ltd 33,454株（0.47%）-0.03%義務消失
07/24	2,501	2,501	2,481	2,482	-0.76%	8,800	-	+2.01%
07/23	2,500	2,515	2,500	2,501	-0.64%	3,900	-	+3.09%
07/23	（空売り報告）Barclays Capital Securities Ltd 35,354株（0.5%）再IN
07/22	2,503	2,523	2,490	2,517	+0.56%	16,500	-	+4.05%
07/22	（空売り報告）モルガン・スタンレーMUFG証券 46,916株（0.66%）-0.13%
07/22	（空売り報告）Barclays Capital Securities Ltd 34,954株（0.49%）-0.06%義務消失
07/21	2,475	2,518	2,475	2,503	+2.12%	26,400	-	+3.9%
07/17	2,451	2,480	2,443	2,451	-1.09%	13,200	-	+2.08%
07/16	2,486	2,494	2,475	2,478	-0.32%	9,500	-	+3.6%
07/16	（空売り報告）Barclays Capital Securities Ltd 38,954株（0.55%）再IN
07/15	2,489	2,489	2,478	2,486	+0.49%	12,400	-	+4.41%
07/14	2,459	2,474	2,458	2,474	+0.69%	11,300	-	+4.43%
07/13	2,480	2,494	2,457	2,457	-0.45%	9,800	-	+4.24%
07/10	2,463	2,479	2,451	2,468	+0.73%	15,300	-	+5.25%
07/09	2,449	2,461	2,433	2,450	+0.45%	6,100	-	+4.93%
07/08	2,443	2,451	2,421	2,439	0%	16,300	-	+4.95%
07/07	2,415	2,444	2,415	2,439	+0.99%	10,100	-	+5.45%
07/06	2,448	2,448	2,415	2,415	-0.21%	18,500	-	+4.91%
07/03	2,433	2,461	2,420	2,420	-0.82%	17,600	-	+5.58%
07/02	2,439	2,455	2,430	2,440	+0.87%	13,400	-	+6.88%
07/01	2,420	2,433	2,411	2,419	+0.12%	12,300	-	+6.38%
07/01	（空売り報告）大和証券 34,300株（0.48%）-0.02%義務消失
06/30	2,439	2,439	2,399	2,416	-0.62%	22,000	-	+6.67%
06/30	（空売り報告）大和証券 35,300株（0.5%）再IN
06/29	2,397	2,445	2,397	2,431	+2.1%	31,100	-	+7.71%
06/26	2,366	2,393	2,366	2,381	+0.38%	8,900	-	+5.92%
06/26	（空売り報告）モルガン・スタンレーMUFG証券 56,216株（0.79%）-0.1%
06/25	2,372	2,394	2,360	2,372	0%	14,500	-	+5.85%
06/24	（IR情報）15:00 子会社設立に関するお知らせ
06/24	2,360	2,385	2,360	2,372	+1.11%	13,200	-	+6.13%
06/23	2,344	2,365	2,335	2,346	+0.43%	13,500	-	+5.3%
06/23	（空売り報告）Barclays Capital Securities Ltd 34,854株（0.49%）-0.1%義務消失
06/22	2,342	2,370	2,336	2,336	+0.26%	17,400	-	+5.04%
06/22	（空売り報告）大和証券 35,200株（0.49%）-0.01%義務消失
06/19	2,339	2,351	2,323	2,330	+1%	21,600	-	+4.95%
06/18	2,337	2,337	2,307	2,307	-0.69%	8,700	-	+3.92%
06/17	2,271	2,337	2,271	2,323	+1.98%	24,500	-	+4.59%
06/16	2,300	2,300	2,270	2,278	-0.83%	20,900	-	+2.47%
06/15	2,249	2,302	2,248	2,297	+3%	28,900	-	+3.19%
06/12	2,204	2,234	2,200	2,230	+0.86%	18,900	-	+0.04%
06/12	（空売り報告）モルガン・スタンレーMUFG証券 63,216株（0.89%）-0.07%
06/11	2,179	2,215	2,168	2,211	+1.33%	13,900	-	-0.99%
06/10	2,152	2,189	2,152	2,182	+1.16%	20,200	-	-2.5%
06/09	2,163	2,177	2,143	2,157	-0.23%	34,900	-	-3.83%
06/09	（空売り報告）大和証券 35,500株（0.5%）新規
06/09	（空売り報告）モルガン・スタンレーMUFG証券 67,716株（0.96%）-0.04%
06/08	2,190	2,198	2,160	2,162	-2.3%	28,100	-	-3.95%
06/05	2,171	2,216	2,171	2,213	+1.7%	24,100	-	-2.04%
06/05	（空売り報告）モルガン・スタンレーMUFG証券 70,816株（1%）+0.03%
06/04	2,180	2,194	2,164	2,176	+0.28%	22,700	-	-3.89%
06/04	（空売り報告）Barclays Capital Securities Ltd 42,154株（0.59%）-0.05%
06/03	2,159	2,175	2,135	2,170	+0.74%	43,000	-	-4.45%
06/02	2,165	2,183	2,145	2,154	-0.55%	50,200	-	-5.53%
06/02	（空売り報告）Barclays Capital Securities Ltd 45,554株（0.64%）再IN
06/01	2,211	2,212	2,162	2,166	-1.95%	78,600	-	-5.41%
05/29	（IR情報）15:00 フィジカルAI開発会社株式会社エイシングへの出資の件
05/29	2,206	2,232	2,206	2,209	+0.14%	47,300	-	-4.04%
05/29	（空売り報告）モルガン・スタンレーMUFG証券 68,716株（0.97%）-0.09%
05/28	（空売り報告）モルガン・スタンレーMUFG証券 74,716株（1.06%）-0.04%
05/27	（空売り報告）モルガン・スタンレーMUFG証券 77,916株（1.1%）+0.09%

大成ラミックグループ（4994）のイベントチャート

2026/05/29～2026/10/23

イベント情報＆株価推移

開示資料

決算

株式

チャート