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	913	942	888	902	-7.01%	31,200	119億3616万	-7.58%
03/06	940	975	940	970	0%	28,000	128億3601万	-1.12%
03/05	912	977	912	970	+6.36%	42,700	128億3601万	-1.22%
03/04	941	953	899	912	-4.6%	73,600	120億6849万	-7.41%
03/03	981	987	956	956	-2.94%	33,500	126億5074万	-3.53%
03/02	984	997	972	985	-1.4%	9,800	130億3450万	-1.01%
02/27	976	1,000	976	999	+3.1%	18,300	132億1976万	+0.1%
02/26	995	995	966	969	-2.42%	12,300	128億2277万	-3.2%
02/25	961	1,003	961	993	+2.8%	58,600	131億4036万	-1.19%
02/24	973	978	962	966	+0.1%	15,400	127億8307万	-4.26%
02/20	972	980	962	965	-1.53%	11,700	127億6984万	-4.83%
02/19	962	981	944	980	+1.87%	17,100	129億6834万	-3.92%
02/18	953	964	947	962	+0.73%	9,600	127億3014万	-5.87%
02/17	944	966	940	955	+1.17%	16,300	126億3751万	-6.83%
02/16	930	947	929	944	+1.61%	25,700	124億9195万	-8.26%
02/13	988	988	928	929	-5.97%	47,700	122億9345万	-10.15%
02/12	1,005	1,009	986	988	-2.76%	29,000	130億7420万	-5%
02/10	1,029	1,043	1,000	1,016	+0.89%	38,000	134億4472万	-2.59%
02/09	1,014	1,043	1,000	1,007	+0.8%	43,600	133億2563万	-3.64%
02/06	13:00 2026年3月期第3四半期決算短信〔日本基準〕(非連結)
02/06	13:00 2026年3月期通期業績予想の修正に関するお知らせ
02/06	1,025	1,025	970	999	-2.54%	53,500	132億1976万	-4.68%
02/05	1,001	1,025	991	1,025	+2.5%	17,700	135億6382万	-2.47%
02/04	997	1,010	997	1,000	-0.7%	5,300	132億3300万	-5.03%
02/03	997	1,020	997	1,007	+0.5%	5,100	133億2563万	-4.64%
02/02	1,000	1,025	999	1,002	+1.21%	11,500	132億5946万	-5.38%
01/30	1,043	1,043	990	990	-3.7%	19,500	131億67万	-6.95%
01/29	1,008	1,028	1,000	1,028	+1.58%	8,800	136億352万	-3.84%
01/28	1,035	1,035	1,005	1,012	-2.69%	18,500	133億9179万	-5.77%
01/27	1,048	1,061	1,035	1,040	-0.76%	9,900	137億6232万	-3.61%
01/26	1,075	1,075	1,048	1,048	-2.69%	14,800	138億6818万	-3.05%
01/23	1,051	1,079	1,051	1,077	+1.89%	15,100	142億5194万	-0.46%
01/22	1,077	1,077	1,054	1,057	-0.75%	20,200	139億8728万	-2.22%
01/21	1,038	1,067	1,031	1,065	+0.09%	22,200	140億9314万	-1.39%
01/20	1,102	1,107	1,050	1,064	-2.56%	31,400	140億7991万	-1.3%
01/19	1,089	1,109	1,064	1,092	+0.28%	37,000	144億5043万	+1.39%
01/16	1,150	1,168	1,087	1,089	-2.33%	133,300	144億1073万	+1.3%
01/15	1,035	1,122	1,021	1,115	+6.8%	72,100	147億5479万	+4.01%
01/14	1,044	1,050	1,017	1,044	0%	34,500	138億1525万	-2.34%
01/13	1,069	1,069	1,035	1,044	-0.95%	23,400	138億1525万	-2.34%
01/09	1,047	1,064	1,047	1,054	-0.19%	22,500	139億4758万	-1.59%
01/08	1,079	1,079	1,037	1,056	-2.04%	50,400	139億7404万	-1.4%
01/07	1,055	1,079	1,055	1,078	+1.51%	13,400	142億6517万	+0.65%
01/06	1,076	1,090	1,055	1,062	-1.39%	36,100	140億5344万	-0.84%
01/05	1,085	1,092	1,072	1,077	-0.46%	21,300	142億5194万	+0.65%
2025
12/30	1,060	1,082	1,055	1,082	+2.56%	30,000	143億1810万	+1.6%
12/29	1,069	1,077	1,053	1,055	-2.59%	25,600	139億6081万	-0.47%
12/26	1,074	1,084	1,064	1,083	+0.84%	25,800	143億3133万	+2.46%
12/25	1,088	1,088	1,055	1,074	-0.56%	41,300	142億1224万	+2.09%
12/24	1,140	1,140	1,073	1,080	-4.26%	61,500	142億9164万	+3.05%
12/23	1,119	1,138	1,113	1,128	-0.27%	26,100	149億2682万	+8.15%
12/22	1,170	1,170	1,112	1,131	-2.08%	48,600	149億6652万	+9.06%
12/19	1,123	1,155	1,113	1,155	+2.76%	54,400	152億8411万	+11.7%
12/18	1,083	1,124	1,069	1,124	+2.65%	53,200	148億7389万	+9.44%
12/17	1,087	1,096	1,047	1,095	+3.11%	94,100	144億9013万	+7.35%
12/16	1,104	1,104	1,061	1,062	-0.47%	64,300	140億5344万	+4.84%
12/15	1,022	1,069	1,015	1,067	+4.4%	27,700	141億1961万	+5.85%
12/12	1,014	1,031	1,014	1,022	+0.59%	15,500	135億2412万	+2.1%
12/11	1,051	1,054	1,011	1,016	-3.42%	26,500	134億4472万	+2.11%
12/10	1,040	1,058	1,035	1,052	+2.83%	28,800	139億2111万	+6.48%
12/09	1,029	1,035	1,010	1,023	-0.68%	12,400	135億3735万	+4.39%
12/08	1,033	1,035	1,006	1,030	+0.78%	37,400	136億2999万	+6.19%
12/05	1,050	1,052	1,010	1,022	-2.67%	52,300	135億2412万	+6.35%
12/04	1,080	1,080	1,041	1,050	-3.67%	78,900	138億9465万	+10.29%
12/03	1,053	1,095	1,036	1,090	+3.71%	49,300	144億2397万	+15.71%
12/02	1,076	1,082	1,036	1,051	-2.32%	49,100	139億788万	+12.65%
12/01	1,078	1,092	1,059	1,076	-0.19%	59,700	142億3870万	+16.2%
11/28	1,027	1,098	1,022	1,078	+6.1%	144,100	142億6517万	+17.43%
11/27	984	1,024	983	1,016	+4.21%	80,500	134億4472万	+11.53%
11/26	971	978	960	975	+1.99%	18,600	129億217万	+7.62%
11/25	986	986	956	956	-1.75%	17,000	126億5074万	+5.87%
11/21	959	973	935	973	+1.46%	34,500	128億7570万	+8.23%
11/20	962	977	959	959	-0.83%	12,800	126億9044万	+6.91%
11/19	964	980	949	967	+0.73%	31,800	127億9631万	+8.17%
11/18	973	991	954	960	-1.34%	54,700	127億368万	+7.87%
11/17	1,047	1,047	969	973	-7.86%	126,900	128億7570万	+9.7%
11/14	985	1,056	975	1,056	+7.21%	121,500	139億7404万	+19.32%
11/13	938	985	938	985	+4.68%	43,700	130億3450万	+12.06%
11/12	923	952	914	941	+1.29%	48,600	124億5225万	+7.54%
11/11	921	955	913	929	+0.54%	82,100	122億9345万	+6.17%
11/10	881	938	881	924	+3.13%	56,200	122億2729万	+5.48%
11/07	13:00 2026年3月期第2四半期(中間期)決算短信[日本基準](非連結)
11/07	13:00 2026年3月期第2四半期(中間期)の業績予想値と実績値との差異に関するお知らせ
11/07	13:00 配当予想の修正(増配)に関するお知らせ
11/07	880	915	830	896	+1.7%	122,500	118億5676万	+2.17%
11/06	849	887	840	881	+4.14%	72,500	116億5827万	+0.11%
11/05	824	852	816	846	+1.68%	59,400	111億9511万	-4.3%
11/04	795	832	778	832	+5.58%	65,100	110億985万	-6.73%
10/31	799	807	785	788	-0.51%	30,200	104億2760万	-12.44%
10/30	798	798	776	792	-0.88%	44,100	104億8053万	-12.68%
10/29	808	819	787	799	-1.96%	47,200	105億7316万	-12.39%
10/28	865	867	815	815	-6%	76,400	107億8489万	-11.22%
10/27	866	878	843	867	+0.7%	45,500	114億7301万	-6.27%
10/24	887	887	839	861	-2.16%	46,900	113億9361万	-7.52%
10/23	885	894	877	880	-2.22%	17,900	116億4504万	-5.88%
10/22	881	905	878	900	+1.58%	11,200	119億970万	-4.15%
10/21	897	912	886	886	-1.23%	27,400	117億2443万	-5.94%
10/20	892	910	880	897	+2.28%	31,200	118億7000万	-5.28%
10/17	919	926	875	877	-2.99%	43,500	116億534万	-7.88%
10/16	886	904	874	904	+1.46%	32,000	119億6263万	-5.93%
10/15	870	895	867	891	+2.41%	20,300	117億9060万	-8.33%
10/14	873	883	861	870	-3.01%	42,800	115億1271万	-11.31%
10/10	896	917	891	897	-0.99%	21,300	118億7000万	-10.03%
10/09	896	909	895	906	+0.22%	25,100	119億8909万	-9.49%
10/08	899	924	895	904	+1.46%	41,800	119億6263万	-9.6%

旭コンクリート工業（5268）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