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	1,857	1,888	1,851	1,866	-0.64%	610,400	-	-0.37%
10/01	1,845	1,888	1,821	1,878	+0.43%	520,500	-	+0.21%
10/01	株式分割 1→3
09/30	1,843	1,876	1,824	1,870	+2.52%	666,200	-	-0.21%
09/29	1,867	1,897	1,786	1,824	-3.34%	564,400	-	-2.62%
09/28	1,917	1,926	1,887	1,887	-1.46%	448,200	-	+0.69%
09/25	1,910	1,924	1,890	1,915	-0.24%	614,700	-	+2.24%
09/24	1,946	1,948	1,911	1,920	-0.07%	472,200	-	+2.44%
09/18	1,933	1,944	1,913	1,921	-0.14%	508,800	-	+2.45%
09/17	1,929	1,931	1,899	1,924	+0.96%	417,000	-	+2.49%
09/16	1,867	1,916	1,867	1,905	+1.46%	496,200	-	+1.56%
09/15	1,870	1,903	1,851	1,878	+0.75%	457,800	-	+0.11%
09/14	1,859	1,880	1,836	1,864	+0.04%	447,300	-	-0.75%
09/11	1,809	1,880	1,801	1,863	+0.68%	598,800	-	-0.94%
09/10	1,879	1,884	1,824	1,851	-1.47%	627,000	-	-1.93%
09/09	1,841	1,879	1,824	1,878	+2.51%	741,600	-	-0.62%
09/08	1,815	1,867	1,798	1,832	-0.87%	543,600	-	-2.95%
09/07	1,825	1,857	1,825	1,848	+3.14%	505,200	-	-2.05%
09/04	1,805	1,812	1,763	1,792	-0.59%	566,400	-	-4.93%
09/03	1,831	1,834	1,795	1,803	-0.44%	472,200	-	-4.42%
09/02	1,880	1,892	1,806	1,811	-5.33%	677,100	-	-3.99%
09/01	1,870	1,913	1,870	1,913	+0.54%	396,300	-	+1.31%
08/31	1,867	1,909	1,862	1,902	+1.42%	558,300	-	+0.76%
08/28	1,906	1,929	1,871	1,876	-2.46%	497,400	-	-0.65%
08/27	1,916	1,932	1,892	1,923	+1.67%	432,900	-	+1.8%
08/26	1,884	1,897	1,868	1,891	+0.94%	340,800	-	+0.12%
08/25	1,900	1,906	1,859	1,874	-0.27%	372,300	-	-0.81%
08/24	1,856	1,908	1,856	1,879	+1.9%	639,900	-	-0.39%
08/21	1,830	1,855	1,826	1,844	-1.07%	520,200	-	-2.24%
08/20	1,864	1,873	1,793	1,864	+1.07%	859,200	-	-1.29%
08/19	1,920	1,943	1,837	1,844	-5.6%	702,600	-	-2.28%
08/18	1,958	1,999	1,941	1,953	+0.26%	492,000	-	+3.63%
08/17	1,973	2,001	1,942	1,948	-1.13%	529,200	-	+3.69%
08/14	1,911	1,988	1,890	1,971	+3.56%	977,400	-	+5.21%
08/13	1,900	1,920	1,880	1,903	+0.04%	654,900	-	+1.87%
08/12	1,947	1,947	1,890	1,902	-1.09%	423,300	-	+1.78%
08/10	1,940	1,946	1,903	1,923	-0.81%	679,200	-	+2.8%
08/07	1,989	2,023	1,907	1,939	-3.47%	1,178,700	-	+3.52%
08/06	1,947	2,028	1,947	2,009	+4.47%	1,456,500	-	+7.19%
08/05	1,966	2,023	1,905	1,923	+4.91%	2,238,900	-	+2.54%
08/04	14:30 株式報酬制度の継続に伴う自己株式の処分に関するお知らせ
08/04	14:30 株式報酬制度における株式取得に係る事項の決定に関するお知らせ
08/04	14:30 株式分割、定款の一部変更、配当予想の修正等に関するお知らせ
08/04	14:30 2026年度(2027年3月期)第1四半期決算説明資料
08/04	14:30 2027年3月期第1四半期決算短信〔日本基準〕(連結)
08/04	1,793	1,965	1,718	1,833	+1.78%	5,623,800	-	-2.47%
08/03	1,797	1,834	1,767	1,801	-0.97%	997,800	-	-4.63%
07/31	1,834	1,890	1,789	1,818	+0.63%	972,300	-	-4.25%
07/30	14:30 投資有価証券の売却についてのお知らせ
07/30	1,790	1,854	1,774	1,807	-0.26%	902,100	-	-5.44%
07/29	1,877	1,897	1,781	1,812	-2.39%	1,050,300	-	-5.54%
07/28	1,889	1,905	1,834	1,856	-2.38%	656,700	-	-3.63%
07/27	1,909	1,909	1,861	1,901	+0.21%	670,500	-	-1.59%
07/24	1,894	1,902	1,855	1,897	-1.01%	692,400	-	-2.05%
07/23	1,907	1,924	1,895	1,917	+0.61%	511,500	-	-1.3%
07/22	1,922	1,955	1,900	1,905	-0.23%	729,600	-	-2.16%
07/21	1,821	1,909	1,801	1,909	+6.81%	1,036,500	-	-1.93%
07/17	1,851	1,851	1,755	1,788	-5.13%	919,500	-	-8.23%
07/16	1,864	1,911	1,847	1,884	-0.32%	750,300	-	-3.42%
07/15	1,855	1,900	1,835	1,890	+2.59%	631,500	-	-2.81%
07/14	1,803	1,843	1,770	1,843	+2.73%	661,500	-	-5.02%
07/13	1,829	1,834	1,784	1,794	-0.44%	724,800	-	-7.35%
07/10	1,818	1,849	1,793	1,802	-0.35%	717,600	-	-6.7%
07/09	1,859	1,869	1,793	1,808	-2.11%	643,800	-	-6.42%
07/08	1,875	1,902	1,847	1,847	-3.2%	602,400	-	-4.45%
07/07	1,960	1,972	1,897	1,908	-2.62%	631,800	-	-1.29%
07/06	1,980	2,000	1,946	1,959	-1.11%	993,900	-	+1.78%
07/03	1,933	1,996	1,930	1,981	+1.17%	937,200	-	+3.25%
07/02	2,003	2,011	1,940	1,958	-3.55%	765,300	-	+2.42%
07/01	2,057	2,089	2,019	2,030	+0.33%	853,500	-	+6.64%
06/30	2,055	2,067	2,024	2,024	-1.73%	716,700	-	+6.85%
06/29	2,085	2,085	2,011	2,059	-0.55%	927,300	-	+9.36%
06/26	2,123	2,128	2,025	2,071	-2.51%	695,100	-	+10.73%
06/25	2,083	2,145	2,034	2,124	+6.61%	1,162,200	-	+14.62%
06/24	1,967	2,008	1,960	1,992	-0.3%	808,200	-	+8.75%
06/23	2,026	2,055	1,998	1,998	-0.91%	1,088,100	-	+10.04%
06/22	2,010	2,048	2,009	2,017	+0.1%	695,100	-	+12.04%
06/19	2,050	2,083	2,014	2,015	-0.1%	1,314,900	-	+12.99%
06/18	2,053	2,172	2,017	2,017	-1.53%	1,491,300	-	+14.13%
06/17	2,017	2,068	1,972	2,048	+7.24%	1,482,300	-	+16.63%
06/16	1,933	1,943	1,910	1,910	-1.29%	557,100	-	+10.07%
06/15	1,926	1,961	1,902	1,935	+3.26%	1,572,300	-	+12.87%
06/12	1,810	1,940	1,806	1,874	+8.37%	1,896,000	-	+10.87%
06/11	1,739	1,739	1,670	1,729	-1.5%	821,100	-	+3.66%
06/10	1,755	1,793	1,740	1,755	+0.11%	1,109,700	-	+6.19%
06/09	1,727	1,777	1,700	1,753	+5.14%	1,022,700	-	+7.24%
06/08	1,620	1,704	1,592	1,668	-7.85%	1,536,600	-	+3.13%
06/05	1,850	1,858	1,782	1,810	-2.18%	1,448,400	-	+12.96%
06/04	1,853	1,944	1,831	1,850	+0.8%	1,295,700	-	+16.94%
06/03	1,754	1,890	1,747	1,835	+6.62%	1,339,200	-	+17.57%
06/02	1,768	1,781	1,685	1,721	-4.37%	1,241,100	-	+11.85%
06/01	1,832	1,833	1,774	1,800	-0.72%	823,800	-	+18.19%
05/29	13:30 2050年カーボンニュートラルに向けた中長期ビジョンを改訂し、“SOCN2050”Version2.0を公表
05/29	1,763	1,833	1,737	1,813	+3.68%	1,266,600	-	+20.47%
05/28	1,770	1,790	1,734	1,749	-2%	1,009,500	-	+17.6%
05/27	1,737	1,796	1,733	1,784	+1.98%	867,900	-	+21.3%
05/26	1,752	1,777	1,735	1,750	+0.54%	799,800	-	+20.25%
05/25	1,673	1,754	1,668	1,740	+6.31%	1,022,700	-	+20.77%
05/22	1,622	1,660	1,613	1,637	+1.55%	630,600	-	+14.64%
05/21	1,607	1,626	1,598	1,612	+1.77%	469,800	-	+13.6%
05/20	1,601	1,622	1,552	1,584	-1.08%	725,100	-	+12.34%
05/19	1,587	1,603	1,533	1,601	+1.74%	728,700	-	+14.38%
05/18	1,625	1,625	1,565	1,574	-3.59%	994,800	-	+13.16%
05/15	1,693	1,776	1,620	1,633	-5.44%	1,437,600	-	+18.48%
05/14	1,549	1,732	1,528	1,727	+12.29%	3,228,600	-	+26.68%
05/13	14:30 2026-28年度中期経営計画
05/13	14:30 2026-28年度中期経営計画策定のお知らせ
05/13	14:30 2025年度(2026年3月期)決算説明資料
05/13	14:30 2026年3月期決算短信〔日本基準〕(連結)
05/13	1,393	1,566	1,360	1,538	+11.67%	2,510,100	-	+14.41%
05/12	1,349	1,387	1,334	1,377	+2.81%	1,024,500	-	+3.3%
05/11	1,323	1,348	1,313	1,339	+0.9%	561,000	-	+0.7%

住友大阪セメント（5232）のIR情報・決算資料

2026/05/11～2026/10/02

IR情報＆株価推移

開示資料

決算

株式

チャート