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
09/30	834	844	823	841	+0.84%	4,200	-	-2.32%
09/29	841	850	827	834	-0.71%	5,700	-	-3.02%
09/28	849	849	838	840	-2.33%	5,800	-	-2.21%
09/25	865	865	853	860	+0.35%	2,100	-	+0.12%
09/24	855	857	846	857	+1.54%	3,200	-	-0.12%
09/18	850	850	840	844	-1.4%	6,000	-	-1.63%
09/17	859	866	841	856	-0.12%	8,600	-	-0.35%
09/16	861	865	857	857	-0.58%	5,500	-	-0.35%
09/15	861	862	859	862	-0.46%	2,300	-	+0.23%
09/14	868	868	861	866	+1.05%	3,700	-	+0.81%
09/11	881	881	854	857	-1.72%	5,200	-	-0.12%
09/10	872	885	870	872	-1.47%	5,800	-	+1.75%
09/09	877	892	860	885	+0.91%	8,400	-	+3.51%
09/08	919	919	877	877	-4.47%	21,000	-	+2.81%
09/07	（IR情報）13:00 2027年3月期第2四半期(中間期)及び通期業績予想の修正に関するお知らせ
09/07	899	945	876	918	+3.03%	46,400	-	+8%
09/04	899	899	880	891	-0.89%	4,600	-	+5.32%
09/03	900	900	881	899	0%	12,300	-	+6.64%
09/02	851	899	850	899	+6.39%	29,100	-	+7.15%
09/01	854	854	845	845	-0.35%	4,100	-	+1.08%
08/31	847	848	841	848	+1.56%	1,500	-	+1.56%
08/28	844	850	834	835	-1.3%	5,700	-	+0.12%
08/27	843	847	843	846	+0.48%	1,600	-	+1.44%
08/26	839	845	837	842	+0.36%	4,400	-	+1.08%
08/25	840	842	829	839	-0.59%	4,200	-	+0.96%
08/24	830	849	830	844	+1.69%	6,300	-	+1.81%
08/21	817	830	817	830	+1.59%	2,000	-	+0.36%
08/20	825	826	817	817	-0.73%	1,900	-	-1.21%
08/19	840	840	821	823	-2.26%	5,500	-	-0.48%
08/18	862	863	842	842	-2.32%	2,100	-	+1.81%
08/17	878	878	850	862	-0.92%	4,800	-	+4.23%
08/14	870	877	870	870	+0.23%	9,900	-	+5.33%
08/13	855	880	850	868	+1.4%	7,400	-	+5.21%
08/12	845	856	843	856	+1.3%	6,900	-	+3.88%
08/10	843	860	830	845	+0.12%	5,200	-	+2.67%
08/07	（IR情報）13:00 譲渡制限付株式報酬としての自己株式処分の払込完了に関するお知らせ
08/07	（IR情報）13:00 2027年3月期第1四半期決算短信[日本基準](非連結)
08/07	835	870	815	844	+1.69%	28,500	-	+2.55%
08/06	824	830	824	830	+0.48%	7,300	-	+0.85%
08/05	820	826	820	826	+0.85%	3,200	-	+0.36%
08/04	814	825	814	819	+0.61%	4,800	-	-0.61%
08/03	814	814	807	814	0%	3,000	-	-1.09%
07/31	806	814	806	814	+0.62%	400	-	-1.21%
07/30	792	810	788	809	+0.25%	5,300	-	-1.82%
07/29	826	826	804	807	-1.34%	1,900	-	-2.06%
07/28	798	818	798	818	-1.21%	1,700	-	-0.97%
07/27	827	828	819	828	+0.98%	1,300	-	+0.12%
07/24	821	821	810	820	-1.56%	3,000	-	-1.09%
07/23	833	833	821	833	0%	5,500	-	+0.24%
07/22	787	833	787	833	+6.25%	9,700	-	-0.12%
07/21	797	797	784	784	-0.88%	3,500	-	-6.33%
07/17	792	800	791	791	-1.13%	9,900	-	-6.06%
07/16	811	816	785	800	-1.6%	24,700	-	-5.44%
07/15	833	833	806	813	-0.73%	3,800	-	-4.47%
07/14	818	830	806	819	-1.68%	5,800	-	-4.21%
07/13	839	839	833	833	-0.72%	7,100	-	-3.03%
07/10	841	841	829	839	+0.48%	6,300	-	-2.67%
07/09	837	837	835	835	-0.48%	1,200	-	-3.47%
07/08	842	846	834	839	-1.87%	4,700	-	-3.23%
07/07	（IR情報）13:00 譲渡制限付株式報酬としての自己株式処分に関するお知らせ
07/07	844	855	833	855	+2.64%	7,500	-	-1.5%
07/06	844	844	810	833	-1.3%	2,700	-	-4.14%
07/03	834	846	833	844	+0.84%	3,100	-	-3.32%
07/02	833	838	820	837	+0.48%	2,100	-	-4.45%
07/01	845	845	824	833	-0.6%	13,100	-	-5.13%
06/30	808	838	808	838	+2.7%	23,300	-	-4.88%
06/29	811	818	810	816	-0.24%	10,100	-	-7.8%
06/26	（IR情報）13:00 支配株主等に関する事項について
06/26	813	818	810	818	+0.12%	11,300	-	-8.09%
06/25	813	820	813	817	-0.85%	7,900	-	-8.72%
06/24	827	833	824	824	-2.02%	20,800	-	-8.34%
06/23	840	860	832	841	-1.75%	12,900	-	-6.97%
06/22	860	864	855	856	-1.83%	15,700	-	-5.73%
06/19	874	884	869	872	-1.36%	9,500	-	-4.28%
06/18	884	887	871	884	-1.01%	13,600	-	-3.18%
06/17	894	898	862	893	-1.76%	23,100	-	-2.3%
06/16	892	909	892	909	+0.22%	5,700	-	-0.87%
06/15	896	911	874	907	+0.22%	19,100	-	-1.31%
06/12	900	906	882	905	-0.33%	6,500	-	-1.84%
06/11	908	914	882	908	-1.63%	12,200	-	-1.73%
06/10	912	928	899	923	-0.43%	11,900	-	-0.32%
06/09	904	927	904	927	+2.77%	7,200	-	-0.11%
06/08	853	902	853	902	-0.55%	10,200	-	-2.91%
06/05	866	907	866	907	+2.95%	5,500	-	-2.68%
06/04	860	887	860	881	+0.69%	8,000	-	-5.88%
06/03	881	887	871	875	-0.91%	10,100	-	-7.01%
06/02	911	911	871	883	-3.81%	22,800	-	-6.56%
06/01	916	930	913	918	-0.11%	3,700	-	-3.06%
05/29	916	940	909	919	+2%	12,000	-	-3.06%
05/28	920	942	901	901	-0.44%	25,000	-	-4.96%
05/27	916	950	905	905	-2.79%	30,800	-	-4.54%
05/26	943	943	931	931	-1.48%	800	-	-1.9%
05/25	948	949	938	945	+0.96%	2,700	-	-0.32%
05/22	941	945	935	936	+0.11%	3,200	-	-1.16%
05/21	923	938	923	935	+0.11%	7,600	-	-1.27%
05/20	925	935	920	934	-0.11%	11,200	-	-1.37%
05/19	920	942	920	935	0%	2,900	-	-1.37%
05/18	927	944	923	935	+0.97%	5,100	-	-1.37%
05/15	906	947	906	926	+1.54%	9,800	-	-2.22%
05/14	（IR情報）13:00 2026年3月期決算短信[日本基準](非連結)
05/14	965	969	900	912	-5.69%	32,700	-	-3.59%
05/13	966	967	960	967	-0.1%	7,100	-	+2.22%
05/13	（空売り報告）モルガン・スタンレーMUFG証券 66,100株（0.49%）-0.1%義務消失
05/12	960	974	960	968	+0.83%	5,500	-	+2.54%
05/11	966	978	960	960	-1.34%	7,900	-	+1.91%
05/08	959	981	953	973	+1.46%	10,100	-	+3.4%
05/07	969	980	958	959	+0.31%	6,700	-	+2.13%

旭コンクリート工業（5268）のイベントチャート

2026/05/07～2026/09/30

イベント情報＆株価推移

開示資料

決算

株式

チャート