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	2,811	2,900	2,787	2,883	-5.75%	1,537,700	9035億5765万	-10.63%
03/06	2,967	3,081	2,936	3,059	-0.71%	1,151,000	9587億1761万	-5.12%
03/05	3,037	3,115	3,019	3,081	+6.2%	1,538,300	9656億1260万	-4.14%
03/04	13:30 自己株式の取得状況に関するお知らせ
03/04	2,958	3,049	2,831	2,901	-7.52%	1,925,100	9091億9901万	-9.4%
03/03	3,247	3,268	3,125	3,137	-3.74%	1,225,700	9831億6350万	-1.85%
03/02	3,218	3,269	3,180	3,259	-3.98%	1,135,400	1兆213億	+2.36%
02/27	3,279	3,394	3,270	3,394	+4.24%	1,342,500	1兆637億	+7.2%
02/26	3,200	3,291	3,184	3,256	+3.27%	983,500	1兆204億	+3.69%
02/25	3,249	3,257	3,123	3,153	-3.43%	1,696,000	9881億7804万	+1.03%
02/24	3,465	3,486	3,265	3,265	-6.5%	1,866,400	1兆232億	+5.02%
02/20	3,489	3,532	3,458	3,492	-2.68%	1,117,000	1兆944億	+12.86%
02/19	3,490	3,604	3,490	3,588	+3.1%	899,700	1兆1245億	+16.99%
02/18	3,454	3,526	3,400	3,480	+3.45%	906,200	1兆906億	+14.66%
02/17	3,461	3,505	3,364	3,364	-2.86%	931,300	1兆543億	+11.91%
02/16	3,524	3,524	3,390	3,463	-1.81%	1,068,400	1兆853億	+16.21%
02/13	3,565	3,620	3,510	3,527	-2.97%	1,724,100	1兆1053億	+19.64%
02/12	3,450	3,646	3,384	3,635	+6.75%	2,010,800	1兆1392億	+24.7%
02/10	13:30 連結業績予想の修正に関するお知らせ
02/10	13:30 自己株式取得に係る事項の決定に関するお知らせ
02/10	13:30 2026年3月期第3四半期決算短信〔日本基準〕(連結)
02/10	3,289	3,450	3,247	3,405	+5.58%	2,292,000	1兆671億	+18.35%
02/09	3,280	3,280	3,180	3,225	+2.06%	936,200	1兆107億	+13.36%
02/06	3,089	3,160	3,058	3,160	+0.7%	913,500	9903億7190万	+12.1%
02/05	3,120	3,165	3,086	3,138	+2.72%	890,600	9834億7691万	+12.27%
02/04	3,050	3,058	2,990	3,055	+1.77%	814,100	9574億6397万	+10.25%
02/03	2,927	3,004	2,895	3,002	+5.33%	886,400	9408億5331万	+9.08%
02/02	2,900	2,939	2,846	2,850	-0.73%	858,600	8932億1516万	+4.17%
01/30	2,850	2,883	2,840	2,871	+0.98%	768,400	8997億9675万	+5.28%
01/29	2,802	2,850	2,778	2,843	+1.57%	740,400	8910億2130万	+4.71%
01/28	2,789	2,815	2,762	2,799	+0.14%	642,200	8772億3131万	+3.48%
01/27	2,732	2,810	2,716	2,795	+1.67%	553,000	8759億7768万	+3.67%
01/26	2,735	2,780	2,728	2,749	-3.03%	740,900	8615億6087万	+2.38%
01/23	2,809	2,850	2,806	2,835	+1.14%	714,700	8885億1403万	+5.9%
01/22	2,786	2,814	2,775	2,803	+2.45%	846,200	8784億8495万	+5.02%
01/21	13:30 自己株式の取得状況及び取得終了に関するお知らせ
01/21	2,700	2,754	2,691	2,736	-2.11%	768,800	8574億8656万	+2.86%
01/20	2,829	2,834	2,779	2,795	-2.07%	858,900	8759億7768万	+5.47%
01/19	2,876	2,877	2,826	2,854	-0.8%	858,700	8944億6880万	+8.07%
01/16	2,823	2,882	2,822	2,877	+1.48%	862,900	9016億7720万	+9.39%
01/15	2,780	2,835	2,774	2,835	+2.09%	747,800	8885億1403万	+8.33%
01/14	2,770	2,789	2,716	2,777	+0.47%	848,200	8703億3632万	+6.56%
01/13	2,800	2,801	2,753	2,764	+2.03%	728,300	8662億6200万	+6.43%
01/09	2,667	2,718	2,666	2,709	+1.77%	714,000	8490億2452万	+4.72%
01/08	2,682	2,697	2,648	2,662	-1.3%	652,000	8342億9430万	+3.14%
01/07	13:30 自己株式の取得状況に関するお知らせ
01/07	2,660	2,697	2,652	2,697	-0.07%	825,400	8452億6361万	+4.62%
01/06	2,627	2,705	2,622	2,699	+3.57%	940,200	8458億9043万	+4.94%
01/05	2,567	2,611	2,565	2,606	+2.12%	864,900	8167億4341万	+1.6%
2025
12/30	2,553	2,595	2,550	2,552	-0.62%	506,900	7998億1933万	-0.27%
12/29	2,556	2,571	2,543	2,568	+0.78%	659,500	8048億3387万	+0.59%
12/26	2,595	2,595	2,537	2,548	-1.16%	622,500	7985億6570万	+0.08%
12/25	2,615	2,615	2,567	2,578	-0.77%	387,100	8079億6796万	+1.58%
12/24	2,623	2,637	2,575	2,598	-0.76%	618,800	8142億3614万	+2.81%
12/23	2,600	2,648	2,580	2,618	+1.55%	791,100	8205億431万	+4.05%
12/22	2,640	2,644	2,576	2,578	-0.88%	649,600	8079億6796万	+2.79%
12/19	2,554	2,625	2,554	2,601	+1.84%	1,143,600	8151億7636万	+4.04%
12/18	2,566	2,586	2,542	2,554	+0.71%	701,000	8004億4615万	+2.53%
12/17	2,544	2,568	2,506	2,536	-0.2%	678,300	7948億479万	+2.09%
12/16	2,609	2,628	2,541	2,541	-4%	1,095,100	7963億7183万	+2.58%
12/15	2,571	2,659	2,564	2,647	+3.08%	948,600	8295億9317万	+7.21%
12/12	2,540	2,588	2,526	2,568	+3.05%	901,200	8048億3387万	+4.56%
12/11	2,576	2,585	2,489	2,492	-3.11%	931,300	7810億1480万	+1.63%
12/10	2,580	2,587	2,555	2,572	+0.43%	625,500	8060億8751万	+5.07%
12/09	2,562	2,577	2,557	2,561	-0.04%	616,500	8026億4001万	+4.83%
12/08	2,572	2,583	2,535	2,562	+0.08%	720,600	8029億5342万	+5.13%
12/05	2,542	2,574	2,526	2,560	-0.04%	582,000	8023億2660万	+5.35%
12/04	2,513	2,561	2,504	2,561	+2.36%	739,300	8026億4001万	+5.78%
12/03	13:30 自己株式の取得状況に関するお知らせ
12/03	2,555	2,558	2,498	2,502	-2.68%	855,400	7841億4889万	+3.77%
12/02	2,607	2,622	2,545	2,571	+0.08%	1,150,700	8057億7410万	+6.95%
12/01	2,612	2,670	2,567	2,569	+0.08%	1,614,200	8051億4728万	+7.53%
11/28	2,527	2,581	2,519	2,567	+1.95%	947,700	8045億2046万	+8.13%
11/27	2,506	2,540	2,481	2,518	+2.52%	1,109,000	7891億6343万	+6.74%
11/26	2,440	2,469	2,430	2,456	+2.08%	812,200	7697億3208万	+4.78%
11/25	2,395	2,444	2,377	2,406	+1.18%	880,000	7540億6164万	+3.17%
11/21	2,335	2,398	2,335	2,378	+1.23%	745,300	7452億8620万	+2.5%
11/20	2,378	2,386	2,348	2,349	+1.16%	783,300	7361億9734万	+1.73%
11/19	2,349	2,370	2,300	2,322	+1%	1,065,100	7277億3530万	+1%
11/18	2,400	2,410	2,299	2,299	-4.92%	1,003,200	7205億2690万	+0.48%
11/17	2,379	2,418	2,366	2,418	+1.64%	836,800	7578億2255万	+6.05%
11/14	2,348	2,395	2,332	2,379	-0.08%	725,100	7455億9960万	+4.8%
11/13	2,401	2,415	2,363	2,381	-0.58%	1,110,800	7462億2642万	+5.35%
11/12	2,349	2,406	2,344	2,395	+2.31%	1,000,900	7506億1415万	+6.49%
11/11	2,398	2,404	2,338	2,341	-0.85%	1,602,100	7336億9007万	+4.6%
11/10	2,326	2,370	2,313	2,361	+1.77%	1,903,700	7399億5824万	+5.78%
11/07	13:30 所在不明株主の株式買取りに関するお知らせ
11/07	13:30 自己株式取得に係る事項の決定に関するお知らせ
11/07	13:30 剰余金の配当(増配)および期末配当予想の修正に関するお知らせ
11/07	13:30 連結業績予想の修正に関するお知らせ
11/07	13:30 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結)
11/07	2,421	2,445	2,285	2,320	-6.07%	3,527,800	7271億848万	+4.32%
11/06	2,400	2,476	2,390	2,470	+3.39%	1,190,800	7741億1981万	+11.41%
11/05	2,411	2,423	2,294	2,389	-1.77%	1,361,600	7487億3369万	+8.2%
11/04	2,390	2,450	2,384	2,432	+1.04%	1,330,800	7622億1027万	+10.6%
10/31	2,410	2,433	2,396	2,407	+0.12%	1,123,300	7543億7505万	+9.86%
10/30	2,326	2,413	2,326	2,404	+3.53%	1,588,700	7534億3482万	+10.22%
10/29	2,342	2,355	2,311	2,322	-0.13%	1,094,700	7277億3530万	+7%
10/28	2,340	2,391	2,305	2,325	+0.35%	2,597,800	7286億7553万	+7.44%
10/27	2,249	2,332	2,217	2,317	+5.85%	1,813,000	7261億6826万	+7.47%
10/24	2,201	2,226	2,189	2,189	-0.86%	936,500	6860億5193万	+1.96%
10/23	2,162	2,225	2,154	2,208	+1.24%	1,085,000	6920億669万	+3.13%
10/22	2,144	2,191	2,141	2,181	+1.21%	805,800	6835億4466万	+2.06%
10/21	2,155	2,172	2,144	2,155	-0.05%	678,500	6753億9603万	+1.08%
10/20	2,124	2,157	2,105	2,156	+3.06%	744,800	6757億943万	+1.32%
10/17	2,083	2,100	2,064	2,092	-1.09%	647,500	6556億5127万	-1.55%
10/16	2,121	2,140	2,107	2,115	+0.52%	813,300	6628億5967万	-0.28%
10/15	2,055	2,116	2,055	2,104	+3.19%	741,300	6594億1218万	-0.66%
10/14	2,061	2,086	2,032	2,039	-3.27%	1,063,700	6390億4060万	-3.59%
10/10	2,130	2,140	2,105	2,108	-1.91%	1,121,400	6606億6581万	-0.28%
10/09	2,132	2,149	2,120	2,149	+0.56%	748,000	6735億1557万	+1.8%
10/08	2,115	2,148	2,113	2,137	+1.42%	910,800	6697億5467万	+1.38%

いよぎん HD（5830）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