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	1,300	1,305	1,289	1,305	-0.84%	500	-	-0.31%
10/01	1,309	1,321	1,305	1,316	+0.53%	1,000	-	+0.46%
09/30	（IR情報）15:30 長期ビジョン「KOGI S&G Vision」策定に関するお知らせ
09/30	1,291	1,325	1,291	1,309	+1.39%	1,000	-	-0.08%
09/29	1,302	1,302	1,291	1,291	-1.07%	2,100	-	-1.45%
09/28	1,301	1,315	1,301	1,305	+0.38%	600	-	-0.46%
09/25	1,309	1,314	1,297	1,300	-0.38%	18,800	-	-0.91%
09/24	1,305	1,305	1,305	1,305	+0.69%	1,300	-	-0.61%
09/18	1,306	1,314	1,293	1,296	-0.69%	3,400	-	-1.29%
09/17	1,305	1,320	1,296	1,305	-0.15%	3,800	-	-0.68%
09/16	1,298	1,320	1,296	1,307	-0.23%	4,000	-	-0.53%
09/15	1,330	1,335	1,310	1,310	+0.77%	2,600	-	-0.38%
09/14	1,300	1,308	1,293	1,300	0%	1,700	-	-1.14%
09/11	1,302	1,309	1,292	1,300	-0.31%	7,500	-	-1.07%
09/10	1,305	1,316	1,304	1,304	-0.08%	1,100	-	-0.76%
09/09	1,301	1,310	1,301	1,305	+0.31%	800	-	-0.61%
09/08	1,307	1,319	1,301	1,301	-1.06%	3,200	-	-0.84%
09/07	1,302	1,319	1,302	1,315	-0.38%	1,500	-	+0.31%
09/04	1,318	1,325	1,312	1,320	+0.08%	7,000	-	+0.69%
09/04	（空売り報告）モルガン・スタンレーMUFG証券 19,713株（0.58%）-0.09%
09/03	1,320	1,320	1,303	1,319	+0.46%	900	-	+0.61%
09/02	1,311	1,319	1,304	1,313	-0.53%	1,700	-	+0.23%
09/01	1,302	1,328	1,302	1,320	+0.69%	2,100	-	+0.76%
08/31	1,308	1,322	1,308	1,311	-0.76%	1,600	-	+0.08%
08/28	1,315	1,324	1,310	1,321	-0.15%	1,500	-	+0.84%
08/27	1,324	1,324	1,318	1,323	-0.08%	1,300	-	+1.07%
08/26	1,316	1,324	1,316	1,324	0%	300	-	+0.99%
08/25	1,317	1,324	1,317	1,324	+0.3%	700	-	+1.07%
08/24	1,327	1,329	1,319	1,320	+0.15%	1,900	-	+0.84%
08/21	1,309	1,321	1,302	1,318	-0.15%	1,200	-	+0.84%
08/20	1,320	1,320	1,295	1,320	0%	22,000	-	+1.15%
08/19	1,319	1,325	1,310	1,320	+0.61%	3,200	-	+1.3%
08/18	1,323	1,328	1,312	1,312	-0.91%	3,200	-	+0.85%
08/17	1,319	1,324	1,317	1,324	+0.38%	1,800	-	+1.85%
08/14	1,320	1,320	1,308	1,319	+0.61%	1,000	-	+1.7%
08/13	1,316	1,317	1,305	1,311	+0.08%	2,000	-	+1.31%
08/12	1,308	1,324	1,308	1,310	-0.08%	700	-	+1.47%
08/10	1,290	1,325	1,290	1,311	+1.39%	5,900	-	+1.71%
08/07	1,295	1,304	1,287	1,293	+0.47%	2,300	-	+0.54%
08/06	1,292	1,300	1,287	1,287	-0.31%	900	-	+0.23%
08/05	1,281	1,295	1,275	1,291	+1.33%	6,800	-	+0.78%
08/04	1,271	1,286	1,271	1,274	+0.39%	2,200	-	-0.39%
08/03	1,255	1,297	1,255	1,269	-3.5%	8,000	-	-0.63%
07/31	（IR情報）15:30 2027年3月期第1四半期決算短信〔日本基準〕(連結)
07/31	1,327	1,327	1,315	1,315	-1.13%	400	-	+3.06%
07/30	1,297	1,335	1,292	1,330	+2.31%	8,600	-	+4.56%
07/30	（空売り報告）モルガン・スタンレーMUFG証券 22,813株（0.67%）-0.03%
07/29	1,312	1,312	1,287	1,300	-0.61%	13,200	-	+2.52%
07/29	（空売り報告）モルガン・スタンレーMUFG証券 23,713株（0.7%）+0.02%
07/28	1,311	1,311	1,308	1,308	0%	600	-	+3.4%
07/27	1,307	1,321	1,307	1,308	-0.23%	1,600	-	+3.73%
07/24	1,306	1,313	1,306	1,311	+0.31%	1,100	-	+4.3%
07/23	1,337	1,337	1,304	1,307	-3.83%	19,100	-	+4.31%
07/22	1,315	1,359	1,315	1,359	+3.42%	13,300	-	+8.72%
07/21	1,290	1,314	1,286	1,314	+2.42%	4,400	-	+5.71%
07/17	1,287	1,287	1,266	1,283	+0.39%	4,200	-	+3.63%
07/16	1,293	1,298	1,276	1,278	0%	4,700	-	+3.4%
07/15	1,270	1,290	1,270	1,278	+1.03%	12,900	-	+3.73%
07/14	1,261	1,265	1,261	1,265	+0.32%	300	-	+2.93%
07/13	1,284	1,308	1,261	1,261	-1.79%	11,500	-	+2.94%
07/10	1,253	1,295	1,253	1,284	+2.64%	10,500	-	+5.07%
07/09	1,243	1,257	1,243	1,251	+0.64%	2,100	-	+2.63%
07/08	1,267	1,267	1,243	1,243	-0.88%	5,600	-	+2.22%
07/07	1,259	1,265	1,252	1,254	+0.64%	24,200	-	+3.29%
07/06	1,246	1,254	1,241	1,246	0%	4,100	-	+2.89%
07/03	1,254	1,258	1,242	1,246	+1.14%	21,800	-	+2.98%
07/02	1,226	1,252	1,226	1,232	+0.49%	10,300	-	+1.9%
07/02	（空売り報告）Nomura International plc 16,745株（0.49%）-0.01%義務消失
07/01	1,230	1,230	1,226	1,226	-0.16%	1,300	-	+1.41%
06/30	1,255	1,255	1,228	1,228	-0.41%	4,300	-	+1.49%
06/29	1,247	1,252	1,229	1,233	-1.12%	8,500	-	+1.9%
06/29	（空売り報告）Nomura International plc 16,945株（0.5%）再IN
06/26	1,207	1,250	1,200	1,247	+2.38%	13,000	-	+3.06%
06/26	（空売り報告）Nomura International plc 16,309株（0.48%）-0.19%義務消失
06/25	1,210	1,218	1,205	1,218	+0.74%	2,300	-	+0.66%
06/24	1,225	1,228	1,209	1,209	-1.31%	3,000	-	-0.17%
06/23	1,225	1,225	1,208	1,225	+0.25%	1,500	-	+0.99%
06/22	1,216	1,222	1,212	1,222	+0.58%	2,600	-	+0.58%
06/19	1,217	1,217	1,201	1,215	+0.5%	1,700	-	-0.25%
06/18	1,220	1,221	1,209	1,209	-0.82%	1,800	-	-0.98%
06/17	1,195	1,220	1,195	1,219	+2.44%	6,700	-	-0.49%
06/17	（空売り報告）モルガン・スタンレーMUFG証券 22,913株（0.68%）-0.1%
06/16	1,202	1,202	1,190	1,190	-0.67%	2,400	-	-3.02%
06/15	1,202	1,217	1,182	1,198	-1.4%	23,000	-	-2.6%
06/12	1,197	1,231	1,179	1,215	+1.59%	8,800	-	-1.86%
06/12	（空売り報告）Nomura International plc 22,584株（0.67%）-0.05%
06/12	（空売り報告）モルガン・スタンレーMUFG証券 26,513株（0.78%）-0.1%
06/11	1,167	1,196	1,167	1,196	+0.84%	7,200	-	-3.78%
06/10	1,167	1,195	1,167	1,186	+1.63%	7,700	-	-5.04%
06/09	1,186	1,194	1,167	1,167	-1.6%	9,000	-	-7.01%
06/08	1,202	1,202	1,177	1,186	-1.33%	6,900	-	-5.95%
06/08	（空売り報告）Nomura International plc 24,366株（0.72%）+0.04%
06/08	（空売り報告）モルガン・スタンレーMUFG証券 29,613株（0.88%）-0.02%
06/05	1,191	1,213	1,191	1,202	+0.92%	5,000	-	-5.21%
06/05	（空売り報告）Nomura International plc 22,865株（0.68%）-0.04%
06/04	1,191	1,214	1,188	1,191	-0.08%	11,400	-	-6.44%
06/03	1,180	1,215	1,178	1,192	+0.25%	13,300	-	-6.95%
06/03	（空売り報告）モルガン・スタンレーMUFG証券 30,413株（0.9%）+0.09%
06/02	1,213	1,213	1,180	1,189	-1.74%	15,000	-	-7.76%
06/01	1,231	1,234	1,207	1,210	-1.63%	14,800	-	-6.78%
06/01	（空売り報告）Nomura International plc 24,446株（0.72%）+0.04%
05/29	1,235	1,257	1,230	1,230	-0.16%	6,300	-	-5.96%
05/28	1,235	1,243	1,232	1,232	-0.32%	3,500	-	-6.38%
05/27	1,242	1,242	1,222	1,236	+0.08%	10,700	-	-6.72%
05/26	1,244	1,244	1,227	1,235	+0.16%	6,700	-	-7.35%
05/25	1,250	1,251	1,225	1,233	-0.8%	13,100	-	-7.99%
05/22	1,261	1,268	1,241	1,243	-0.72%	10,200	-	-7.72%
05/21	1,281	1,281	1,252	1,252	+0.08%	9,600	-	-7.53%
05/21	（空売り報告）Nomura International plc 22,922株（0.68%）-0.05%
05/20	（5%ルール）三井住友カード（1.59%）日本総合研究所（0.74%）三井住友銀行（4.42%）三井住友DSアセットマネジメント（0.04%）
05/20	1,263	1,285	1,251	1,251	-1.5%	16,800	-	-7.95%
05/19	1,300	1,315	1,266	1,270	-2.08%	16,200	-	-7.03%
05/19	（空売り報告）Nomura International plc 24,805株（0.73%）-0.07%
05/18	1,301	1,312	1,261	1,297	-0.31%	24,100	-	-5.47%
05/15	1,300	1,325	1,286	1,301	+0.08%	28,300	-	-5.45%
05/15	（空売り報告）Nomura International plc 27,203株（0.8%）-0.18%
05/15	（空売り報告）モルガン・スタンレーMUFG証券 27,513株（0.81%）+0.09%
05/14	1,261	1,323	1,261	1,300	+2.6%	30,600	-	-5.8%
05/14	（空売り報告）Nomura International plc 33,204株（0.98%）-0.17%
05/14	（空売り報告）モルガン・スタンレーMUFG証券 24,513株（0.72%）+0.12%
05/13	1,260	1,303	1,217	1,267	-1.09%	85,300	-	-8.45%
05/13	（空売り報告）Nomura International plc 38,809株（1.15%）+0.51%
05/13	（空売り報告）モルガン・スタンレーMUFG証券 20,313株（0.6%）新規
05/12	1,299	1,312	1,268	1,281	-7.58%	136,800	-	-7.78%
05/12	（空売り報告）Nomura International plc 21,713株（0.64%）再IN
05/11	（IR情報）15:30 2026年3月期決算短信〔日本基準〕(連結)
05/11	1,348	1,426	1,345	1,386	+3.28%	41,700	-	-0.57%

虹技（5603）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