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
09/15	2,864	2,900	2,864	2,876	-0.55%	21,100	-	-1.94%
09/14	2,856	2,899	2,848	2,892	+1.26%	17,000	-	-1.33%
09/11	2,880	2,885	2,837	2,856	-0.49%	40,700	-	-2.46%
09/10	2,860	2,881	2,851	2,870	-0.35%	35,900	-	-1.91%
09/09	2,890	2,913	2,878	2,880	-0.35%	23,600	-	-1.5%
09/08	2,934	2,936	2,890	2,890	-1.47%	24,200	-	-0.99%
09/07	13:00 人事異動のお知らせ
09/07	2,916	2,946	2,916	2,933	+0.76%	19,500	-	+0.65%
09/04	2,896	2,923	2,880	2,911	+0.52%	29,500	-	+0.14%
09/03	2,908	2,923	2,890	2,896	-0.48%	38,200	-	-0.17%
09/02	2,940	2,955	2,910	2,910	-1.66%	38,900	-	+0.48%
09/01	2,933	2,964	2,933	2,959	+0.24%	19,000	-	+2.35%
08/31	2,941	2,959	2,930	2,952	+0.03%	17,300	-	+2.29%
08/28	2,965	2,974	2,951	2,951	-0.64%	27,700	-	+2.47%
08/27	2,965	2,990	2,965	2,970	-0.17%	15,700	-	+3.27%
08/26	2,962	2,984	2,952	2,975	+0.44%	21,000	-	+3.59%
08/25	2,985	2,986	2,950	2,962	-0.37%	55,100	-	+3.31%
08/24	2,999	2,999	2,964	2,973	+0.17%	51,900	-	+4.06%
08/21	2,934	2,993	2,930	2,968	+1.16%	51,200	-	+4.18%
08/20	2,899	2,934	2,896	2,934	+1.73%	61,200	-	+3.24%
08/19	2,913	2,927	2,870	2,884	-1.8%	41,100	-	+1.66%
08/18	2,979	2,984	2,917	2,937	-1.41%	54,100	-	+3.71%
08/17	3,005	3,005	2,953	2,979	-0.3%	38,000	-	+5.38%
08/14	2,980	2,999	2,970	2,988	+0.27%	55,000	-	+5.92%
08/13	3,000	3,030	2,953	2,980	-0.37%	72,400	-	+5.97%
08/12	2,912	3,055	2,912	2,991	+5.8%	178,800	-	+6.59%
08/10	16:30 2027年3月期第1四半期決算短信〔日本基準〕(連結)
08/10	16:30 2027年3月期第2四半期(中間期)業績予想および通期業績予想の修正に関するお知らせ
08/10	2,820	2,860	2,790	2,827	+0.53%	109,200	-	+0.89%
08/07	2,848	2,848	2,796	2,812	0%	29,800	-	+0.32%
08/06	2,829	2,845	2,790	2,812	-0.11%	44,600	-	+0.25%
08/05	2,775	2,829	2,775	2,815	+1.62%	25,000	-	+0.36%
08/04	2,769	2,796	2,768	2,770	+0.07%	19,900	-	-1.21%
08/03	2,762	2,784	2,707	2,768	+0.22%	77,200	-	-1.28%
07/31	2,770	2,788	2,741	2,762	+0.15%	23,700	-	-1.46%
07/30	2,751	2,770	2,722	2,758	+0.15%	48,700	-	-1.61%
07/29	2,781	2,795	2,715	2,754	-1.29%	74,800	-	-1.64%
07/28	2,837	2,840	2,773	2,790	-1.62%	49,000	-	-0.32%
07/27	2,844	2,849	2,792	2,836	+1%	48,100	-	+1.36%
07/24	2,864	2,864	2,786	2,808	-1.54%	37,900	-	+0.5%
07/23	2,856	2,873	2,836	2,852	-0.11%	33,300	-	+2.19%
07/22	2,802	2,877	2,800	2,855	+0.25%	73,300	-	+2.51%
07/21	2,753	2,848	2,753	2,848	+4.55%	93,300	-	+2.59%
07/17	2,784	2,797	2,674	2,724	-1.73%	116,600	-	-1.59%
07/16	2,795	2,798	2,761	2,772	-1.04%	27,800	-	+0.33%
07/15	2,808	2,826	2,784	2,801	-0.25%	25,400	-	+1.67%
07/14	2,758	2,825	2,739	2,808	+1.81%	45,200	-	+2.33%
07/13	2,840	2,855	2,749	2,758	-2.02%	51,900	-	+0.88%
07/10	2,833	2,841	2,809	2,815	+0.14%	35,100	-	+3.3%
07/09	2,778	2,827	2,778	2,811	+1.01%	26,000	-	+3.5%
07/08	2,842	2,842	2,775	2,783	-1.73%	46,200	-	+2.88%
07/07	2,895	2,903	2,814	2,832	-1.56%	40,500	-	+5.01%
07/06	2,857	2,882	2,835	2,877	+0.77%	39,900	-	+7.15%
07/03	2,830	2,872	2,824	2,855	+0.14%	34,000	-	+6.81%
07/02	2,815	2,865	2,802	2,851	+1.31%	31,300	-	+7.14%
07/01	2,829	2,833	2,805	2,814	+0.21%	28,300	-	+6.27%
06/30	2,760	2,830	2,751	2,808	+1.74%	42,700	-	+6.4%
06/29	2,779	2,803	2,728	2,760	+0.88%	33,800	-	+4.94%
06/26	2,750	2,754	2,704	2,736	-0.8%	41,700	-	+4.35%
06/25	2,733	2,762	2,716	2,758	+2.22%	42,200	-	+5.47%
06/24	2,722	2,745	2,663	2,698	-1.03%	54,300	-	+3.45%
06/23	2,795	2,820	2,726	2,726	-1.37%	68,700	-	+4.81%
06/22	13:00 人事異動のお知らせ
06/22	2,746	2,786	2,735	2,764	+0.69%	42,600	-	+6.51%
06/19	2,748	2,755	2,707	2,745	+0.62%	44,800	-	+6.07%
06/18	2,717	2,745	2,702	2,728	+0.85%	50,100	-	+5.17%
06/17	2,637	2,725	2,637	2,705	+2.66%	58,600	-	+3.88%
06/16	2,648	2,657	2,625	2,635	-0.49%	37,900	-	+0.73%
06/15	2,640	2,655	2,620	2,648	+2.24%	61,000	-	+0.61%
06/12	2,581	2,626	2,572	2,590	+1.05%	51,700	-	-2.26%
06/11	2,527	2,575	2,513	2,563	+0.83%	116,100	-	-4.01%
06/10	2,545	2,595	2,528	2,542	+0.04%	86,100	-	-5.64%
06/09	13:30 2026年3月期決算・新中期経営計画説明会
06/09	2,566	2,746	2,533	2,541	-0.24%	161,500	-	-6.44%
06/08	2,551	2,555	2,513	2,547	-1.7%	120,700	-	-7.04%
06/05	2,534	2,598	2,534	2,591	+2.25%	64,000	-	-6.29%
06/04	2,578	2,578	2,520	2,534	-1.67%	90,400	-	-8.95%
06/03	2,582	2,595	2,548	2,577	+1.86%	175,800	-	-8.23%
06/02	2,580	2,580	2,509	2,530	-1.94%	81,400	-	-10.7%
06/01	2,565	2,584	2,530	2,580	+0.98%	93,900	-	-9.82%
05/29	2,574	2,580	2,546	2,555	+0.87%	44,700	-	-10.88%
05/28	2,566	2,578	2,511	2,533	-2.16%	93,000	-	-11.9%
05/27	2,583	2,607	2,554	2,589	+0.54%	47,300	-	-10.2%
05/26	2,535	2,582	2,511	2,575	+0.59%	48,000	-	-10.93%
05/25	2,590	2,598	2,535	2,560	-0.19%	66,100	-	-11.69%
05/22	2,584	2,610	2,543	2,565	-0.12%	105,300	-	-11.76%
05/21	2,558	2,589	2,548	2,568	+1.42%	66,100	-	-11.93%
05/20	2,583	2,583	2,475	2,532	-1.97%	349,500	-	-13.41%
05/19	2,619	2,647	2,560	2,583	+0.12%	195,000	-	-11.99%
05/18	2,611	2,655	2,533	2,580	-11.37%	593,800	-	-12.45%
05/15	16:30 2026年3月期決算短信〔日本基準〕(連結)
05/15	16:30 新中期経営計画の策定および資本コストや株価を意識した経営の実現に向けた対応のアップデートについて
05/15	16:30 株主提案に関する書面受領及び当社取締役会意見に関するお知らせ
05/15	2,958	2,958	2,888	2,911	-1.85%	116,900	-	-1.52%
05/14	2,981	3,050	2,966	2,966	-0.9%	64,500	-	+0.51%
05/13	3,015	3,045	2,977	2,993	-1.87%	102,900	-	+1.66%
05/12	3,120	3,130	3,050	3,050	-1.45%	84,200	-	+3.85%
05/11	3,095	3,115	3,075	3,095	+0.49%	73,000	-	+5.63%
05/08	3,150	3,150	3,055	3,080	-3.14%	98,900	-	+5.55%
05/07	3,140	3,180	3,030	3,180	+2.75%	142,000	-	+9.35%
05/01	3,145	3,165	3,090	3,095	-1.28%	83,500	-	+6.69%
04/30	3,115	3,180	3,060	3,135	-0.79%	96,700	-	+8.18%
04/28	3,060	3,200	3,025	3,160	+3.27%	172,500	-	+9.19%
04/27	3,140	3,145	3,025	3,060	-2.55%	232,700	-	+5.99%
04/24	3,335	3,335	3,085	3,140	-2.48%	404,900	-	+8.99%
04/23	3,650	3,710	3,025	3,220	-0.31%	1,587,800	-	+12%
04/22	3,230	3,230	3,230	3,230	+18.4%	104,600	-	+12.43%
04/21	2,764	2,779	2,727	2,728	-0.76%	83,600	-	-4.91%

日本山村硝子（5210）のIR情報・決算資料

2026/04/21～2026/09/15

IR情報＆株価推移

開示資料

決算

株式

チャート