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
09/25	4,680	4,680	4,680	4,680	+0.11%	200	-	-1.64%
09/24	4,675	4,690	4,675	4,675	+0.32%	400	-	-1.85%
09/18	4,660	4,660	4,660	4,660	+0.43%	300	-	-2.31%
09/17	4,660	4,660	4,640	4,640	-0.11%	400	-	-2.83%
09/16	4,655	4,655	4,630	4,645	-1.06%	2,000	-	-2.84%
09/15	4,695	4,695	4,665	4,695	0%	11,100	-	-1.96%
09/14	4,695	4,695	4,670	4,695	+0.43%	600	-	-2.04%
09/11	4,700	4,700	4,675	4,675	-0.74%	1,900	-	-2.56%
09/10	4,710	4,710	4,710	4,710	-0.21%	100	-	-1.98%
09/09	4,715	4,720	4,710	4,720	-0.42%	1,500	-	-1.89%
09/08	4,765	4,770	4,740	4,740	-0.21%	1,900	-	-1.58%
09/07	4,780	4,780	4,750	4,750	-1.14%	1,700	-	-1.43%
09/04	4,800	4,805	4,790	4,805	-0.1%	400	-	-0.35%
09/03	4,815	4,815	4,790	4,810	-0.1%	700	-	-0.29%
09/02	4,815	4,815	4,815	4,815	0%	200	-	-0.21%
09/01	4,810	4,815	4,810	4,815	+0.1%	500	-	-0.23%
08/31	4,810	4,830	4,810	4,810	+0.1%	400	-	-0.41%
08/28	4,805	4,805	4,805	4,805	-0.83%	100	-	-0.6%
08/27	4,845	4,845	4,845	4,845	0%	200	-	+0.08%
08/26	4,850	4,850	4,845	4,845	+0.83%	200	-	-0.02%
08/25	4,810	4,870	4,800	4,805	-1.23%	700	-	-0.81%
08/24	4,795	4,870	4,795	4,865	+1.46%	800	-	+0.33%
08/21	4,795	4,795	4,795	4,795	0%	100	-	-1.22%
08/20	4,830	4,830	4,795	4,795	-1.13%	600	-	-1.32%
08/19	4,830	4,850	4,830	4,850	+0.94%	1,000	-	-0.29%
08/18	4,805	4,805	4,805	4,805	-0.93%	200	-	-1.33%
08/17	4,795	4,850	4,790	4,850	+1.25%	1,700	-	-0.53%
08/14	4,790	4,800	4,780	4,790	+0.1%	900	-	-1.86%
08/13	4,795	4,825	4,760	4,785	-1.34%	3,000	-	-2.15%
08/12	（IR情報）15:30 2027年3月期第1四半期決算短信〔日本基準〕(非連結)
08/12	4,805	4,850	4,800	4,850	+0.94%	1,400	-	-0.96%
08/10	4,800	4,815	4,800	4,805	+0.1%	800	-	-1.98%
08/07	4,850	4,850	4,800	4,800	-1.44%	200	-	-2.24%
08/05	4,865	4,875	4,865	4,870	+0.41%	400	-	-0.92%
08/04	4,845	4,850	4,845	4,850	+0.21%	200	-	-1.42%
08/03	4,800	4,840	4,780	4,840	+0.31%	1,200	-	-1.73%
07/31	4,870	4,870	4,815	4,825	-0.1%	800	-	-2.13%
07/30	4,900	4,900	4,830	4,830	-0.1%	300	-	-2.17%
07/29	4,840	4,840	4,805	4,835	-0.1%	3,400	-	-2.22%
07/28	4,840	4,840	4,830	4,840	-0.21%	800	-	-2.24%
07/27	4,850	4,850	4,850	4,850	-1.22%	100	-	-2.2%
07/24	4,910	4,910	4,910	4,910	0%	100	-	-1.09%
07/23	4,925	4,930	4,910	4,910	-1.6%	700	-	-1.17%
07/22	4,990	4,990	4,990	4,990	+0.81%	100	-	+0.4%
07/21	4,875	4,950	4,845	4,950	+3.02%	400	-	-0.4%
07/17	4,940	4,940	4,800	4,805	-2.73%	2,200	-	-3.38%
07/16	5,000	5,000	4,930	4,940	-0.8%	700	-	-0.74%
07/15	4,960	4,980	4,910	4,980	+1.43%	500	-	+0.1%
07/14	4,935	4,935	4,905	4,910	-0.51%	500	-	-1.29%
07/13	4,935	4,935	4,930	4,935	-1.1%	1,200	-	-0.9%
07/10	4,950	4,995	4,940	4,990	+0.4%	700	-	+0.08%
07/09	5,020	5,020	4,970	4,970	+0.1%	400	-	-0.28%
07/08	5,030	5,030	4,960	4,965	-1.1%	400	-	-0.3%
07/07	5,040	5,040	5,020	5,020	+1.11%	500	-	+0.84%
07/06	4,975	5,020	4,965	4,965	-0.2%	400	-	-0.16%
07/03	4,940	4,975	4,940	4,975	-0.4%	600	-	+0.12%
07/02	4,910	4,995	4,910	4,995	+1.52%	400	-	+0.54%
07/01	4,925	4,925	4,920	4,920	-1.5%	400	-	-0.93%
06/30	4,980	4,995	4,915	4,995	+0.2%	1,200	-	+0.56%
06/29	（IR情報）15:30 親会社等の決算に関するお知らせ
06/29	（IR情報）15:30 支配株主等に関する事項について
06/29	4,985	4,985	4,985	4,985	+0.3%	200	-	+0.34%
06/26	4,980	4,980	4,970	4,970	-0.6%	400	-	0%
06/25	5,040	5,040	5,000	5,000	-0.2%	400	-	+0.62%
06/24	4,975	5,010	4,975	5,010	+0.2%	200	-	+0.91%
06/23	5,050	5,050	5,000	5,000	-0.79%	800	-	+0.77%
06/22	5,040	5,050	5,030	5,040	+1.31%	900	-	+1.65%
06/19	4,970	4,975	4,970	4,975	-0.4%	300	-	+0.44%
06/18	4,960	4,995	4,960	4,995	+0.71%	200	-	+0.91%
06/17	4,955	5,030	4,955	4,960	-0.8%	600	-	+0.26%
06/16	（IR情報）15:30 投資単位の引下げに関する考え方および方針について
06/16	5,000	5,020	5,000	5,000	-0.4%	500	-	+1.03%
06/15	5,040	5,040	4,975	5,020	+2.45%	800	-	+1.41%
06/12	5,000	5,010	4,900	4,900	-0.2%	500	-	-0.99%
06/11	4,920	4,920	4,910	4,910	-0.51%	500	-	-0.93%
06/10	5,000	5,000	4,930	4,935	-2.85%	1,100	-	-0.52%
06/09	5,080	5,080	5,080	5,080	0%	400	-	+2.23%
06/08	4,900	5,080	4,900	5,080	+2.94%	3,200	-	+2.17%
06/05	4,910	5,000	4,910	4,935	+1.13%	2,100	-	-0.78%
06/04	4,900	4,900	4,880	4,880	-0.41%	700	-	-2.13%
06/03	4,900	4,900	4,885	4,900	0%	400	-	-2.02%
06/02	4,900	4,900	4,900	4,900	+0.62%	200	-	-2.31%
06/01	4,915	4,915	4,870	4,870	-1.32%	1,400	-	-3.2%
05/29	4,935	4,935	4,935	4,935	-0.4%	200	-	-2.32%
05/28	4,950	5,010	4,950	4,955	0%	800	-	-2.25%
05/27	4,985	4,985	4,955	4,955	-0.9%	1,100	-	-2.54%
05/26	5,000	5,000	5,000	5,000	-0.79%	200	-	-1.85%
05/25	4,945	5,040	4,945	5,040	+1.92%	1,700	-	-1.23%
05/22	4,950	4,950	4,920	4,945	+0.61%	800	-	-3.17%
05/21	4,985	4,985	4,910	4,915	-0.41%	1,100	-	-4.04%
05/20	4,900	4,935	4,880	4,935	+0.71%	1,400	-	-4.03%
05/19	4,900	4,950	4,900	4,900	0%	500	-	-5.09%
05/18	4,915	4,925	4,900	4,900	0%	1,500	-	-5.41%
05/15	4,935	4,970	4,900	4,900	-0.71%	4,400	-	-5.71%
05/14	4,980	4,995	4,930	4,935	-1.1%	1,800	-	-5.35%
05/13	4,965	5,030	4,965	4,990	-0.99%	2,100	-	-4.59%
05/12	（IR情報）15:30 2026年3月期決算短信〔日本基準〕(非連結)
05/12	（IR情報）15:30 通期業績予想と実績との差異に関するお知らせ
05/12	5,100	5,100	4,985	5,040	+0.8%	1,300	-	-3.91%
05/11	5,060	5,060	4,995	5,000	-1.19%	800	-	-4.78%
05/08	4,985	5,060	4,985	5,060	+0.2%	1,100	-	-3.82%
05/07	5,130	5,130	4,975	5,050	-1.56%	6,100	-	-4.25%
04/30	5,150	5,160	5,130	5,130	-0.58%	400	-	-3.06%
04/28	5,230	5,230	5,110	5,160	+0.58%	700	-	-2.81%
04/27	5,200	5,240	5,040	5,130	-1.72%	6,400	-	-3.46%
04/24	5,260	5,260	5,160	5,220	-0.76%	1,200	-	-1.92%

大谷工業（5939）のイベントチャート

2026/04/24～2026/09/25

イベント情報＆株価推移

開示資料

決算

株式

チャート