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	352	355	348	348	-1.69%	161,000	-	-4.92%
10/01	355	356	352	354	-1.12%	134,300	-	-3.54%
09/30	352	358	352	358	+1.42%	188,500	-	-2.72%
09/29	358	358	351	353	-2.75%	205,800	-	-4.34%
09/28	365	365	362	363	-0.27%	147,800	-	-2.16%
09/25	367	367	364	364	+0.28%	140,000	-	-1.89%
09/25	（空売り報告）GOLDMAN SACHS INTERNATIONAL 466,583株（0.8%）+0.02%
09/24	367	369	363	363	-0.55%	238,700	-	-2.42%
09/18	365	366	363	365	0%	85,000	-	-2.14%
09/17	363	366	362	365	+0.83%	101,900	-	-2.14%
09/16	363	367	362	362	-0.28%	94,400	-	-3.21%
09/15	361	366	361	363	+0.55%	104,700	-	-2.68%
09/14	359	363	358	361	+0.56%	88,700	-	-3.22%
09/11	357	363	357	359	-0.83%	179,700	-	-3.49%
09/11	（空売り報告）GOLDMAN SACHS INTERNATIONAL 454,483株（0.78%）-0.02%
09/10	360	367	357	362	0%	212,300	-	-2.69%
09/09	360	364	357	362	+0.28%	134,300	-	-2.43%
09/08	368	368	361	361	-2.43%	147,000	-	-2.43%
09/08	（空売り報告）GOLDMAN SACHS INTERNATIONAL 464,083株（0.8%）+0.01%
09/07	365	371	365	370	+1.65%	103,300	-	+0.27%
09/07	（空売り報告）GOLDMAN SACHS INTERNATIONAL 460,383株（0.79%）-0.01%
09/04	365	368	364	364	-0.55%	125,200	-	-1.09%
09/04	（空売り報告）GOLDMAN SACHS INTERNATIONAL 463,683株（0.8%）+0.01%
09/03	369	372	365	366	-0.81%	251,400	-	-0.27%
09/02	376	376	369	369	-2.64%	261,100	-	+0.82%
09/01	377	380	375	379	0%	177,300	-	+3.84%
08/31	382	382	377	379	-0.79%	162,000	-	+4.41%
08/28	380	389	380	382	+0.53%	230,700	-	+5.82%
08/27	387	388	380	380	-1.81%	201,700	-	+5.85%
08/26	390	391	384	387	-0.26%	247,200	-	+8.1%
08/25	385	389	384	388	+1.04%	189,900	-	+8.99%
08/24	387	389	384	384	0%	185,000	-	+8.47%
08/21	383	388	382	384	+0.26%	209,100	-	+9.09%
08/20	384	385	376	383	0%	273,900	-	+9.12%
08/19	389	389	380	383	-1.79%	336,100	-	+9.74%
08/18	390	395	382	390	+3.45%	1,027,000	-	+12.39%
08/17	372	378	370	377	+0.8%	296,400	-	+9.28%
08/14	367	376	363	374	+1.08%	348,400	-	+8.72%
08/14	（空売り報告）モルガン・スタンレーMUFG証券 282,870株（0.48%）-0.1%義務消失
08/13	363	372	361	370	+2.78%	407,200	-	+8.19%
08/12	357	361	355	360	+1.12%	266,100	-	+5.57%
08/10	338	357	338	356	+4.09%	347,700	-	+4.71%
08/07	（IR情報）14:00 2027年3月期第1四半期決算短信〔日本基準〕(連結)
08/07	344	347	336	342	-0.87%	242,200	-	+0.88%
08/06	340	345	339	345	+2.07%	150,300	-	+2.07%
08/05	339	343	338	338	+0.3%	118,200	-	+0.3%
08/04	341	344	337	337	-0.88%	153,500	-	+0.3%
08/03	353	354	338	340	-0.29%	335,300	-	+1.19%
07/31	（IR情報）17:00 特別利益(投資有価証券売却益)の計上ならびに第2四半期(中間期)および通期業績予想の修正に関するお知らせ
07/31	343	344	339	341	-0.58%	104,700	-	+1.79%
07/30	343	346	339	343	+0.59%	169,100	-	+2.39%
07/29	350	350	337	341	+2.1%	316,900	-	+2.1%
07/28	336	339	331	334	-1.47%	98,700	-	+0.3%
07/27	337	340	336	339	+2.11%	93,800	-	+1.8%
07/24	335	336	332	332	-1.19%	82,500	-	0%
07/23	339	339	336	336	-0.59%	48,800	-	+1.2%
07/22	341	344	336	338	-0.88%	107,300	-	+1.81%
07/21	339	344	339	341	+1.49%	154,400	-	+2.71%
07/17	338	341	334	336	-1.75%	164,700	-	+1.51%
07/16	343	346	341	342	-0.87%	96,900	-	+3.32%
07/15	345	348	341	345	+0.29%	174,800	-	+4.55%
07/15	（空売り報告）GOLDMAN SACHS INTERNATIONAL 459,183株（0.79%）-0.1%
07/14	338	345	337	344	+1.78%	118,300	-	+4.56%
07/13	341	342	336	338	-0.59%	98,600	-	+3.05%
07/10	341	345	340	340	+0.59%	187,400	-	+3.98%
07/09	338	341	335	338	+0.3%	141,100	-	+3.36%
07/08	333	340	330	337	+0.3%	179,500	-	+3.37%
07/07	334	342	333	336	+1.51%	262,600	-	+3.38%
07/06	333	335	330	331	0%	162,200	-	+1.85%
07/03	325	333	324	331	+1.85%	200,500	-	+2.16%
07/03	（空売り報告）GOLDMAN SACHS INTERNATIONAL 515,383株（0.89%）-0.03%
07/02	324	330	324	325	+1.25%	114,700	-	+0.31%
07/01	325	326	321	321	-0.93%	82,000	-	-0.93%
06/30	329	330	324	324	-0.92%	115,200	-	-0.31%
06/29	324	327	324	327	+1.24%	119,900	-	+0.62%
06/29	（空売り報告）GOLDMAN SACHS INTERNATIONAL 535,783株（0.92%）+0.03%
06/26	325	325	320	323	0%	126,000	-	-0.62%
06/26	（空売り報告）GOLDMAN SACHS INTERNATIONAL 519,783株（0.89%）-0.01%
06/25	324	324	320	323	+0.31%	102,000	-	-0.62%
06/24	323	326	322	322	0%	54,900	-	-0.92%
06/24	（空売り報告）GOLDMAN SACHS INTERNATIONAL 522,883株（0.9%）+0.02%
06/23	329	329	322	322	-2.13%	108,900	-	-1.23%
06/22	332	335	328	329	-0.6%	85,200	-	+0.92%
06/19	333	335	330	331	0%	92,300	-	+1.53%
06/18	336	336	330	331	-0.6%	57,200	-	+1.53%
06/17	328	335	328	333	+1.52%	119,000	-	+2.46%
06/17	（空売り報告）モルガン・スタンレーMUFG証券 335,370株（0.58%）-0.04%
06/16	328	328	323	328	-0.61%	133,800	-	+0.92%
06/16	（空売り報告）GOLDMAN SACHS INTERNATIONAL 510,083株（0.88%）-0.02%
06/15	323	332	322	330	+3.13%	235,500	-	+1.85%
06/15	（空売り報告）モルガン・スタンレーMUFG証券 362,770株（0.62%）-0.17%
06/12	320	323	318	320	+0.63%	141,100	-	-0.93%
06/11	318	318	314	318	-0.31%	151,300	-	-1.55%
06/10	325	325	318	319	-1.85%	97,900	-	-1.24%
06/09	322	325	320	325	+1.88%	86,500	-	+0.62%
06/08	320	324	318	319	-2.15%	131,100	-	-0.93%
06/08	（空売り報告）GOLDMAN SACHS INTERNATIONAL 524,183株（0.9%）+0.07%
06/05	318	328	318	326	+2.19%	112,200	-	+1.24%
06/05	（空売り報告）モルガン・スタンレーMUFG証券 458,270株（0.79%）-0.03%
06/04	321	321	317	319	-0.93%	97,700	-	-0.62%
06/03	316	323	316	322	+1.58%	146,900	-	+0.31%
06/02	323	323	314	317	-1.86%	215,200	-	-1.25%
06/02	（空売り報告）モルガン・スタンレーMUFG証券 474,770株（0.82%）+0.12%
06/01	328	328	323	323	-1.22%	150,800	-	+0.62%
06/01	（空売り報告）GOLDMAN SACHS INTERNATIONAL 480,783株（0.83%）+0.05%
05/29	331	332	327	327	-0.91%	95,700	-	+2.19%
05/28	332	333	329	330	-1.2%	150,800	-	+3.13%
05/27	330	335	329	334	+0.6%	146,900	-	+4.7%
05/26	328	332	325	332	+2.15%	140,700	-	+4.4%
05/25	327	327	323	325	-0.91%	65,000	-	+2.52%
05/22	（IR情報）14:00 剰余金の配当に関するお知らせ
05/22	（IR情報）14:00 完全子会社(NCマネジメントサービス株式会社)の吸収合併および特別損失(抱合せ株式消滅差損)の計上に関するお知らせ
05/22	326	329	323	328	+0.92%	121,800	-	+3.47%
05/21	（IR情報）13:00 2025年度通期決算説明会資料
05/21	328	330	325	325	0%	122,100	-	+2.85%
05/20	332	332	323	325	-2.69%	189,000	-	+2.85%
05/19	332	339	329	334	+1.21%	329,900	-	+6.03%
05/18	329	335	325	330	+0.3%	366,400	-	+4.76%
05/15	（IR情報）14:00 通期業績予想と実績値との差異に関するお知らせ
05/15	（IR情報）14:00 2026年3月期決算短信〔日本基準〕(連結)
05/15	315	330	313	329	+4.78%	582,000	-	+4.78%
05/14	314	315	312	314	0%	127,300	-	0%
05/13	315	315	313	314	+0.64%	110,200	-	0%
05/13	（空売り報告）GOLDMAN SACHS INTERNATIONAL 454,683株（0.78%）-0.02%
05/12	312	314	312	312	-0.32%	116,900	-	-0.64%
05/11	312	315	311	313	0%	183,700	-	-0.32%

日本コンクリート工業（5269）のイベントチャート

2026/05/11～2026/10/02

イベント情報＆株価推移

開示資料

決算

株式

チャート