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	12,005	12,115	11,980	12,025	-0.87%	125,500	-	-2.47%
10/01	12,190	12,190	12,095	12,130	-0.82%	153,400	-	-1.75%
09/30	12,020	12,295	12,020	12,230	+0.33%	151,200	-	-1.03%
09/29	12,330	12,330	12,110	12,190	-2.13%	119,100	-	-1.22%
09/28	12,670	12,670	12,455	12,455	-0.88%	149,600	-	+0.98%
09/25	12,560	12,670	12,515	12,565	+0.64%	114,000	-	+1.85%
09/24	12,545	12,580	12,420	12,485	-0.48%	115,100	-	+1.04%
09/18	（5%ルール）ジェー・ピー・モルガン・セキュリティーズ・ピーエ…（1.17%）JPモルガン・アセット・マネジメント(アジア・パシ…（0.14%）JPモルガン・アセット・マネジメント（4.27%）ジェー・ピー・モルガン・セキュリティーズ・エルエ…（0.16%）JPモルガン証券（0.01%）ジェー・ピー・モルガン・インベストメント・マネー…（0.19%）
09/18	12,570	12,595	12,400	12,545	+0.12%	166,300	-	+1.31%
09/18	（空売り報告）Barclays Capital Securities Ltd 319,968株（0.51%）再IN
09/17	12,360	12,530	12,320	12,530	+1.62%	121,600	-	+0.96%
09/16	12,120	12,330	12,100	12,330	+1.82%	148,100	-	-0.88%
09/15	12,180	12,210	12,030	12,110	-1.46%	124,100	-	-2.93%
09/15	（空売り報告）Barclays Capital Securities Ltd 308,368株（0.49%）-0.1%義務消失
09/14	12,160	12,340	12,035	12,290	+0.33%	371,600	-	-1.85%
09/11	11,950	12,265	11,895	12,250	+1.03%	143,400	-	-2.51%
09/10	12,240	12,240	12,000	12,125	-0.41%	73,600	-	-3.88%
09/09	12,030	12,190	11,980	12,175	+1.21%	121,200	-	-3.88%
09/08	12,250	12,310	12,030	12,030	-3.1%	114,200	-	-5.37%
09/07	12,320	12,445	12,230	12,415	+0.4%	124,000	-	-2.71%
09/04	12,450	12,570	12,280	12,365	-1.24%	162,700	-	-3.43%
09/03	12,530	12,625	12,465	12,520	+0.89%	119,000	-	-2.55%
09/02	12,430	12,590	12,305	12,410	-1.82%	157,500	-	-3.77%
09/01	12,360	12,745	12,360	12,640	+1.12%	145,600	-	-2.28%
08/31	12,230	12,560	12,200	12,500	+2.25%	170,500	-	-3.59%
08/28	12,315	12,430	12,055	12,225	-0.65%	332,800	-	-5.89%
08/27	12,360	12,425	12,260	12,305	-0.69%	105,200	-	-5.51%
08/26	12,510	12,600	12,370	12,390	-0.4%	119,500	-	-5.01%
08/25	12,500	12,500	12,330	12,440	+0.32%	158,000	-	-4.8%
08/24	12,405	12,625	12,275	12,400	+5.04%	271,700	-	-5.21%
08/21	11,955	12,005	11,545	11,805	-1.99%	309,100	-	-9.91%
08/21	（空売り報告）Barclays Capital Securities Ltd 370,168株（0.59%）-0.01%
08/20	12,415	12,535	11,910	12,045	-3.87%	300,800	-	-8.37%
08/19	（5%ルール）JPモルガン・アセット・マネジメント(アジア・パシ…（0.46%）ジェー・ピー・モルガン・セキュリティーズ・ピーエ…（1.2%）JPモルガン・アセット・マネジメント（4.3%）ジェー・ピー・モルガン・セキュリティーズ・エルエ…（0.11%）JPモルガン証券（0%）ジェー・ピー・モルガン・インベストメント・マネー…（0.19%）
08/19	12,900	12,930	12,500	12,530	-3.91%	124,300	-	-4.87%
08/18	13,125	13,170	12,980	13,040	-0.95%	118,700	-	-1.02%
08/17	13,245	13,325	13,100	13,165	-0.53%	101,800	-	+0.11%
08/14	13,100	13,235	13,065	13,235	-0.19%	134,500	-	+0.89%
08/13	13,300	13,315	13,135	13,260	+0.42%	100,700	-	+1.33%
08/12	13,340	13,340	13,100	13,205	-0.53%	124,200	-	+1.13%
08/10	13,320	13,370	13,070	13,275	-0.93%	111,300	-	+1.85%
08/07	13,545	13,560	13,295	13,400	-0.59%	110,700	-	+3.06%
08/07	（空売り報告）Barclays Capital Securities Ltd 374,347株（0.6%）+0.01%
08/06	13,425	13,675	13,380	13,480	+0.56%	168,500	-	+4%
08/05	13,580	13,615	13,260	13,405	+0.52%	150,700	-	+3.86%
08/04	13,135	13,520	13,055	13,335	+0.76%	198,000	-	+3.73%
08/04	（空売り報告）Barclays Capital Securities Ltd 370,547株（0.59%）-0.01%
08/03	13,705	13,705	12,835	13,235	-1.96%	200,100	-	+3.33%
07/31	（IR情報）13:00 営業外収益(持分法による投資利益)の計上に関するお知らせ
07/31	（IR情報）13:00 業績予想の修正に関するお知らせ
07/31	（IR情報）13:00 2027年3月期第1四半期決算短信〔日本基準〕(連結)
07/31	13,710	14,290	12,645	13,500	+0.6%	341,000	-	+5.77%
07/31	（空売り報告）Barclays Capital Securities Ltd 372,968株（0.6%）+0.02%
07/30	13,355	13,550	13,250	13,420	-2.36%	197,200	-	+5.6%
07/30	（空売り報告）Barclays Capital Securities Ltd 365,168株（0.58%）-0.02%
07/29	13,390	13,745	13,355	13,745	+2.69%	250,600	-	+8.63%
07/28	13,380	13,485	13,185	13,385	-0.07%	212,200	-	+6.31%
07/27	13,330	13,395	13,185	13,395	+1.94%	149,600	-	+6.72%
07/24	（IR情報）14:00 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ
07/24	12,995	13,180	12,910	13,140	+0.77%	137,400	-	+5.02%
07/23	12,925	13,100	12,825	13,040	+1.72%	95,300	-	+4.54%
07/23	（空売り報告）Barclays Capital Securities Ltd 375,868株（0.6%）+0.01%
07/22	12,990	13,050	12,740	12,820	-1.23%	143,300	-	+3.04%
07/22	（空売り報告）Barclays Capital Securities Ltd 367,468株（0.59%）-0.02%
07/21	12,780	12,980	12,500	12,980	+1.53%	128,100	-	+4.51%
07/21	（空売り報告）Barclays Capital Securities Ltd 378,268株（0.61%）+0.02%
07/17	12,830	12,895	12,540	12,785	-1.31%	201,800	-	+3.16%
07/16	12,870	13,150	12,830	12,955	+0.74%	104,200	-	+4.81%
07/16	（空売り報告）Barclays Capital Securities Ltd 367,468株（0.59%）-0.04%
07/15	12,850	12,960	12,785	12,860	+1.34%	94,900	-	+4.59%
07/14	12,615	12,715	12,425	12,690	+0.51%	106,300	-	+3.72%
07/13	12,565	12,635	12,425	12,625	+1.73%	115,300	-	+3.64%
07/13	（空売り報告）Barclays Capital Securities Ltd 392,268株（0.63%）+0.04%
07/10	12,540	12,540	12,170	12,410	+0.4%	176,500	-	+2.27%
07/09	12,445	12,470	12,285	12,360	-0.68%	109,000	-	+2.1%
07/08	12,520	12,645	12,430	12,445	-0.96%	97,100	-	+3.01%
07/07	12,700	12,770	12,555	12,565	-0.32%	117,700	-	+4.2%
07/06	12,480	12,605	12,440	12,605	+1%	86,700	-	+4.89%
07/03	12,470	12,545	12,350	12,480	+0.97%	85,200	-	+4.2%
07/02	12,100	12,400	12,060	12,360	+1.81%	128,600	-	+3.44%
07/01	12,165	12,290	12,110	12,140	+0.04%	125,400	-	+1.87%
07/01	（空売り報告）Barclays Capital Securities Ltd 367,151株（0.59%）-0.01%
06/30	12,115	12,245	12,040	12,135	+0.17%	179,200	-	+2.07%
06/29	12,200	12,200	11,970	12,115	-0.29%	115,600	-	+2.15%
06/26	（IR情報）14:00 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ
06/26	12,190	12,220	12,065	12,150	+0.41%	89,100	-	+2.67%
06/25	12,280	12,330	12,100	12,100	+0.58%	102,000	-	+2.49%
06/24	12,060	12,180	11,965	12,030	-1.35%	68,400	-	+2.1%
06/23	12,495	12,495	12,155	12,195	-1.85%	93,300	-	+3.72%
06/22	12,550	12,650	12,380	12,425	+0.36%	127,500	-	+5.83%
06/19	12,250	12,435	12,215	12,380	+1.52%	156,600	-	+5.72%
06/18	12,140	12,290	12,045	12,195	-0.49%	67,600	-	+4.28%
06/17	12,400	12,410	12,225	12,255	-0.04%	140,100	-	+4.96%
06/16	12,325	12,405	12,185	12,260	-0.41%	183,500	-	+5.15%
06/16	（空売り報告）Barclays Capital Securities Ltd 377,451株（0.6%）+0.05%
06/15	12,140	12,390	12,140	12,310	+3.01%	134,800	-	+5.71%
06/15	（空売り報告）Barclays Capital Securities Ltd 343,590株（0.55%）-0.13%
06/12	11,700	12,115	11,665	11,950	+5.19%	217,400	-	+2.77%
06/11	11,255	11,390	11,085	11,360	+0.22%	164,600	-	-2.34%
06/10	11,375	11,495	11,205	11,335	-0.35%	179,000	-	-2.81%
06/09	11,570	11,575	11,300	11,375	-0.52%	202,000	-	-2.73%
06/08	11,480	11,525	11,140	11,435	-2.14%	189,600	-	-2.41%
06/05	11,805	11,870	11,630	11,685	-0.47%	163,800	-	-0.5%
06/04	11,720	11,860	11,585	11,740	-1.26%	151,400	-	-0.13%
06/03	（5%ルール）JPモルガン・アセット・マネジメント(アジア・パシ…（0.49%）ジェー・ピー・モルガン・セキュリティーズ・ピーエ…（0.01%）ジェー・ピー・モルガン・セキュリティーズ・エルエ…（0.18%）ジェー・ピー・モルガン・インベストメント・マネー…（0.2%）JPモルガン証券（0.05%）JPモルガン・アセット・マネジメント（4.31%）
06/03	11,545	11,930	11,500	11,890	+3.21%	150,800	-	+1.05%
06/02	11,415	11,630	11,280	11,520	-0.78%	155,200	-	-2.13%
06/01	11,730	11,735	11,490	11,610	-1.48%	245,700	-	-1.54%
05/29	11,590	11,860	11,445	11,785	+2.03%	248,200	-	-0.21%
05/28	11,440	11,780	11,245	11,550	+0.96%	231,100	-	-2.27%
05/28	（空売り報告）Barclays Capital Securities Ltd 422,351株（0.68%）-0.07%
05/27	11,490	11,565	11,265	11,440	+0.35%	164,600	-	-3.33%
05/26	11,505	11,560	11,325	11,400	-0.57%	126,400	-	-3.93%
05/25	11,560	11,645	11,380	11,465	0%	144,500	-	-3.56%
05/22	11,620	11,675	11,415	11,465	-0.43%	125,900	-	-3.78%
05/21	11,450	11,620	11,425	11,515	+0.83%	125,600	-	-3.57%
05/20	11,770	11,840	11,390	11,420	-2.97%	152,200	-	-4.61%
05/19	11,660	11,860	11,660	11,770	+1.03%	186,400	-	-1.96%
05/18	11,860	11,860	11,475	11,650	-2.71%	112,700	-	-3.07%
05/15	11,750	11,975	11,720	11,975	+2.05%	136,400	-	-0.44%
05/14	11,835	11,935	11,730	11,735	-0.84%	111,700	-	-2.43%
05/13	11,840	12,010	11,730	11,835	-0.63%	162,000	-	-1.75%
05/12	11,980	12,225	11,890	11,910	+0.25%	154,300	-	-1.2%
05/11	11,980	12,130	11,835	11,880	-1.49%	170,400	-	-1.63%
05/11	（空売り報告）Barclays Capital Securities Ltd 467,911株（0.75%）-0.05%
05/07	（空売り報告）Barclays Capital Securities Ltd 497,411株（0.8%）+0.1%

大和工業（5444）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