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
10/01	932	939	927	932	-1.17%	19,100	-	-3.02%
09/30	935	948	929	943	+1.18%	18,900	-	-2.18%
09/29	947	947	932	932	-4.12%	28,900	-	-3.52%
09/28	958	972	957	972	-0.1%	24,200	-	+0.41%
09/25	980	980	965	973	+0.72%	18,300	-	+0.52%
09/24	973	973	962	966	-0.51%	12,600	-	-0.31%
09/18	980	983	970	971	-1.12%	16,400	-	+0.21%
09/17	975	982	973	982	+1.76%	17,300	-	+1.24%
09/16	950	966	950	965	+0.52%	11,200	-	-0.52%
09/15	945	961	945	960	+1.27%	12,500	-	-1.13%
09/14	940	953	940	948	+0.85%	8,000	-	-2.47%
09/11	936	943	935	940	-0.11%	12,700	-	-3.39%
09/10	940	948	940	941	-0.42%	8,600	-	-3.49%
09/09	950	950	945	945	-0.53%	10,000	-	-3.18%
09/08	951	955	950	950	-0.42%	9,400	-	-2.76%
09/07	961	963	953	954	-1.34%	8,900	-	-2.45%
09/04	963	968	957	967	+0.42%	11,500	-	-1.23%
09/03	969	974	961	963	-0.72%	10,100	-	-1.93%
09/02	975	975	967	970	0%	17,000	-	-1.52%
09/01	978	982	970	970	-0.41%	22,700	-	-1.72%
08/31	973	979	970	974	+0.41%	13,200	-	-1.62%
08/28	15:30 当社が利用するクラウドサービスへの不正アクセスによる個人情報漏えいの可能性に関するお知らせ(お詫び)
08/28	974	982	970	970	-0.31%	26,300	-	-2.12%
08/27	987	987	973	973	-1.02%	11,600	-	-2.01%
08/26	977	983	973	983	+1.03%	10,500	-	-1.21%
08/25	983	984	973	973	-3.18%	21,500	-	-2.41%
08/24	998	1,005	975	1,005	+1.01%	21,500	-	+0.6%
08/21	985	999	974	995	+1.02%	32,000	-	-0.4%
08/20	979	989	972	985	+0.61%	11,600	-	-1.4%
08/19	992	993	974	979	-1.21%	12,800	-	-2.1%
08/18	982	992	978	991	+0.92%	9,300	-	-1%
08/17	978	990	977	982	0%	11,300	-	-2%
08/14	988	991	976	982	+0.41%	24,300	-	-2.09%
08/13	990	995	978	978	-1.21%	12,800	-	-2.59%
08/12	997	997	986	990	+0.2%	9,500	-	-1.59%
08/10	996	996	982	988	+0.71%	7,900	-	-1.79%
08/07	980	988	974	981	-0.1%	9,600	-	-2.49%
08/06	970	988	970	982	+1.24%	13,600	-	-2.48%
08/05	968	984	968	970	-0.51%	11,800	-	-3.67%
08/04	976	1,000	970	975	+0.93%	30,000	-	-3.18%
08/03	983	983	957	966	-2.72%	26,000	-	-4.07%
07/31	1,012	1,020	993	993	-2.65%	16,000	-	-1.39%
07/30	15:30 2027年3月期第1四半期決算短信[日本基準](連結)
07/30	1,050	1,050	1,020	1,020	-2.86%	13,800	-	+1.49%
07/29	1,031	1,050	1,020	1,050	+1.94%	16,400	-	+4.79%
07/28	1,022	1,035	1,022	1,030	-0.58%	5,800	-	+3.31%
07/27	1,020	1,046	1,020	1,036	+2.88%	18,300	-	+4.23%
07/24	1,000	1,016	1,000	1,007	-0.4%	7,600	-	+1.61%
07/23	1,018	1,022	1,010	1,011	-1.56%	7,600	-	+2.22%
07/22	1,028	1,028	1,001	1,027	+0.1%	21,300	-	+4.05%
07/21	1,025	1,030	1,013	1,026	+0.29%	11,200	-	+4.27%
07/17	1,020	1,034	1,014	1,023	+1.09%	25,000	-	+4.39%
07/16	1,009	1,023	1,005	1,012	+1.81%	5,800	-	+3.69%
07/15	1,002	1,012	994	994	-1.19%	7,100	-	+2.26%
07/14	1,017	1,027	1,006	1,006	0%	9,800	-	+3.82%
07/13	1,022	1,022	1,006	1,006	-0.98%	6,900	-	+4.25%
07/10	15:30 特定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
07/10	1,015	1,024	1,000	1,016	+0.1%	34,100	-	+5.72%
07/09	1,010	1,015	1,005	1,015	+0.5%	13,300	-	+6.06%
07/08	1,012	1,015	1,005	1,010	-0.49%	9,100	-	+5.98%
07/07	998	1,015	998	1,015	+1.81%	18,400	-	+6.95%
07/06	985	1,007	985	997	+1.12%	10,100	-	+5.61%
07/03	998	1,005	985	986	-1.5%	6,500	-	+4.89%
07/02	998	1,015	995	1,001	+0.6%	16,200	-	+6.72%
07/01	959	995	959	995	+3.22%	20,900	-	+6.42%
06/30	961	983	961	964	+0.31%	11,600	-	+3.43%
06/29	951	973	951	961	-0.41%	24,800	-	+3.33%
06/26	958	966	950	965	+1.9%	16,000	-	+3.99%
06/25	957	960	946	947	+0.53%	8,300	-	+2.27%
06/24	15:30 特定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
06/24	942	951	941	942	0%	6,500	-	+1.84%
06/23	956	956	941	942	-0.42%	11,300	-	+1.84%
06/22	955	961	944	946	-0.84%	7,300	-	+2.16%
06/19	985	985	944	954	-1.65%	16,700	-	+3.14%
06/18	956	993	955	970	+1.25%	39,100	-	+4.98%
06/17	941	960	941	958	+1.91%	25,300	-	+3.9%
06/16	941	946	930	940	+1.29%	9,500	-	+2.06%
06/15	928	936	928	928	-0.11%	9,300	-	+0.76%
06/12	945	945	921	929	+1.2%	19,800	-	+0.87%
06/11	912	930	911	918	+0.88%	17,100	-	-0.33%
06/10	914	922	910	910	+0.33%	18,500	-	-1.41%
06/09	911	916	906	907	-0.77%	11,700	-	-1.84%
06/08	905	915	904	914	0%	11,800	-	-1.19%
06/05	912	918	912	914	+0.88%	5,200	-	-1.3%
06/04	910	918	906	906	-0.33%	4,600	-	-2.27%
06/03	902	918	901	909	+0.78%	9,800	-	-2.05%
06/02	904	910	902	902	-0.22%	6,300	-	-3.01%
06/01	917	922	904	904	-1.42%	13,200	-	-3.11%
05/29	927	930	917	917	-0.86%	7,000	-	-1.93%
05/28	917	927	917	925	+0.76%	10,400	-	-1.39%
05/27	925	925	918	918	-0.11%	10,500	-	-2.34%
05/26	917	930	915	919	+0.22%	10,600	-	-2.44%
05/25	924	927	916	917	-0.86%	12,500	-	-2.86%
05/22	928	938	920	925	+0.33%	13,100	-	-2.22%
05/21	928	939	922	922	-1.91%	13,200	-	-2.74%
05/20	15:30 剰余金の配当に関するお知らせ
05/20	15:30 当社製品の無料点検・修理実施に関するお知らせ(エコキュート一部機種)
05/20	949	950	931	940	-0.84%	17,200	-	-0.95%
05/19	932	952	931	948	+2.6%	17,100	-	-0.21%
05/18	940	940	923	924	-1.49%	9,300	-	-2.84%
05/15	929	938	926	938	+1.85%	8,500	-	-1.57%
05/14	918	931	916	921	+0.33%	9,000	-	-3.46%
05/13	932	939	918	918	-3.06%	20,600	-	-3.87%
05/12	15:30 2026年3月期決算短信〔日本基準〕(連結)
05/12	15:30 第10次中期経営計画経営目標の修正に関するお知らせ
05/12	932	970	932	947	+1.07%	8,800	-	-1.04%
05/11	936	943	933	937	0%	8,600	-	-2.19%
05/08	943	947	935	937	-1.99%	12,400	-	-2.19%

コロナ（5909）のIR情報・決算資料

2026/05/08～2026/10/01

IR情報＆株価推移

開示資料

決算

株式

チャート