長府製作所（5946）のイベントチャート

2026/03/05～2026/07/30

イベント情報＆株価推移

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
07/30	2,131	2,135	2,103	2,135	+0.52%	79,100	731億93万	+5.64%
07/29	2,110	2,133	2,103	2,124	+0.81%	66,200	727億2429万	+5.36%
07/28	2,101	2,112	2,086	2,107	+0.29%	42,100	721億4223万	+4.83%
07/27	2,076	2,106	2,076	2,101	+2.09%	44,100	719億3679万	+4.74%
07/24	2,061	2,063	2,048	2,058	-0.72%	40,800	704億6450万	+2.85%
07/23	2,103	2,106	2,062	2,073	-0.72%	74,900	709億7809万	+3.75%
07/22	2,062	2,102	2,062	2,088	+1.26%	124,200	714億9168万	+4.71%
07/21	2,100	2,128	2,038	2,062	+3.36%	201,300	706億146万	+3.57%
07/17	2,006	2,014	1,985	1,995	+0.15%	56,300	683億742万	+0.3%
07/16	1,994	2,010	1,987	1,992	+0.05%	76,600	682億470万	+0.15%
07/15	1,986	1,997	1,970	1,991	+1.22%	75,300	681億7047万	+0.1%
07/14	1,970	1,981	1,964	1,967	-0.05%	43,500	673億4872万	-1.11%
07/13	1,991	1,993	1,964	1,968	+0.05%	78,400	673億8296万	-1.11%
07/10	1,972	1,986	1,924	1,967	+0.36%	989,200	673億4872万	-1.16%
07/09	1,986	1,987	1,959	1,960	-0.86%	91,600	671億905万	-1.56%
07/08	1,991	2,001	1,977	1,977	-1.3%	60,300	676億9111万	-0.75%
07/07	2,002	2,013	1,998	2,003	+0.35%	55,100	685億8134万	+0.55%
07/06	2,000	2,002	1,993	1,996	+0.3%	46,400	683億4166万	+0.3%
07/03	1,986	2,009	1,986	1,990	+0.05%	39,500	681億3623万	+0.05%
07/02	1,977	1,998	1,977	1,989	+0.4%	60,200	681億199万	-0.05%
07/02	（空売り報告）Citigroup Global Markets Limited 173,397株（0.5%）再IN
07/01	1,995	1,995	1,981	1,981	-0.3%	39,000	678億2807万	-0.45%
06/30	1,986	1,995	1,978	1,987	-0.6%	79,700	680億3351万	-0.2%
06/29	2,015	2,023	1,983	1,999	-0.99%	128,200	684億4438万	+0.35%
06/26	2,004	2,030	1,996	2,019	+0.6%	229,600	691億2917万	+1.36%
06/25	2,001	2,021	1,993	2,007	+0.96%	100,600	687億1829万	+0.8%
06/24	1,988	1,999	1,982	1,988	0%	65,500	680億6775万	-0.15%
06/23	1,986	1,996	1,983	1,988	-0.25%	58,400	680億6775万	-0.2%
06/22	1,987	2,005	1,986	1,993	+0.05%	68,000	682億3894万	0%
06/19	1,978	1,996	1,975	1,992	+0.71%	63,000	682億470万	-0.05%
06/18	1,981	2,001	1,975	1,978	-0.2%	98,000	677億2535万	-0.75%
06/17	2,016	2,019	1,982	1,982	-1.54%	64,100	678億6231万	-0.65%
06/16	2,000	2,014	1,993	2,013	+0.1%	39,500	689億2373万	+0.85%
06/15	2,016	2,029	2,000	2,011	+0.95%	50,100	688億5525万	+0.8%
06/12	1,996	1,999	1,983	1,992	+0.35%	60,300	682億470万	-0.1%
06/11	1,987	1,997	1,969	1,985	-0.25%	54,400	679億6503万	-0.55%
06/10	1,995	2,007	1,984	1,990	-0.2%	57,900	681億3623万	-0.35%
06/09	1,994	2,007	1,977	1,994	+0.71%	49,000	682億7318万	-0.15%
06/08	1,970	1,980	1,960	1,980	-0.1%	109,100	677億9383万	-0.85%
06/05	1,965	1,985	1,962	1,982	+0.51%	57,700	678億6231万	-0.8%
06/04	1,969	1,994	1,960	1,972	-0.7%	71,100	675億1992万	-1.35%
06/03	1,951	1,991	1,950	1,986	+1.79%	49,200	679億9927万	-0.7%
06/02	1,969	1,974	1,938	1,951	-0.91%	97,500	668億89万	-2.5%
06/01	2,006	2,014	1,969	1,969	-2.09%	100,900	674億1720万	-1.7%
05/29	2,020	2,024	2,011	2,011	+0.05%	52,800	688億5525万	+0.35%
05/28	2,009	2,014	2,001	2,010	+0.35%	76,700	688億2101万	+0.3%
05/27	1,997	2,007	1,997	2,003	+0.25%	43,500	685億8134万	0%
05/26	2,015	2,019	1,998	1,998	-0.84%	54,500	684億1014万	-0.25%
05/25	2,000	2,016	1,997	2,015	+0.9%	41,400	689億9221万	+0.6%
05/22	2,005	2,005	1,992	1,997	-0.15%	49,000	683億7590万	-0.25%
05/21	2,000	2,004	1,997	2,000	+0.15%	47,600	684億7862万	-0.1%
05/20	2,005	2,007	1,986	1,997	-0.94%	102,300	683億7590万	-0.25%
05/19	2,008	2,016	1,999	2,016	+0.8%	77,500	690億2645万	+0.7%
05/18	1,992	2,008	1,992	2,000	-0.25%	78,600	684億7862万	-0.15%
05/15	2,025	2,026	1,989	2,005	-0.35%	95,700	686億4982万	+0.05%
05/14	2,011	2,024	2,006	2,012	+0.5%	51,800	688億8949万	+0.35%
05/13	2,007	2,012	2,000	2,002	+0.35%	57,900	685億4710万	-0.1%
05/12	1,987	2,006	1,965	1,995	-0.25%	164,600	683億742万	-0.45%
05/11	（IR情報）15:30 2026年12月期第1四半期決算短信[日本基準](連結)
05/11	2,007	2,013	1,999	2,000	-0.89%	57,100	684億7862万	-0.2%
05/08	2,013	2,027	2,000	2,018	+0.25%	62,400	690億9493万	+0.7%
05/07	2,010	2,024	2,000	2,013	+0.8%	71,200	689億2373万	+0.45%
05/01	1,999	2,003	1,983	1,997	+0.05%	109,100	683億7590万	-0.35%
04/30	1,997	2,007	1,958	1,996	-0.8%	189,100	683億4166万	-0.4%
04/28	2,000	2,012	1,998	2,012	+0.6%	69,700	688億8949万	+0.3%
04/27	2,000	2,005	1,996	2,000	0%	82,300	684億7862万	-0.3%
04/24	2,000	2,008	1,998	2,000	0%	82,500	684億7862万	-0.3%
04/23	1,989	2,004	1,988	2,000	+0.15%	94,300	684億7862万	-0.3%
04/22	2,000	2,001	1,997	1,997	-0.5%	107,200	683億7590万	-0.55%
04/21	（5%ルール）ファースト・イーグル・インベストメント・マネジメ…（4.48%）
04/21	2,004	2,013	2,004	2,007	+0.15%	24,700	687億1829万	-0.05%
04/20	2,007	2,008	1,998	2,004	+0.5%	58,200	686億1558万	-0.2%
04/17	2,000	2,006	1,975	1,994	-0.3%	169,900	682億7318万	-0.7%
04/16	2,000	2,006	1,998	2,000	0%	42,400	684億7862万	-0.5%
04/15	2,001	2,012	1,998	2,000	+0.05%	82,000	684億7862万	-0.65%
04/14	1,982	2,001	1,975	1,999	+1.06%	104,700	684億4438万	-0.74%
04/13	1,999	2,004	1,964	1,978	-1.3%	97,000	677億2535万	-1.79%
04/10	2,013	2,024	2,000	2,004	-0.45%	62,800	686億1558万	-0.69%
04/09	2,016	2,039	2,008	2,013	-0.59%	53,300	689億2373万	-0.45%
04/09	（空売り報告）Citigroup Global Markets Limited 170,797株（0.49%）-0.01%義務消失
04/08	2,048	2,049	2,011	2,025	+0.2%	53,100	693億3460万	-0.1%
04/07	2,043	2,045	2,008	2,021	-0.25%	39,300	691億9764万	-0.59%
04/06	2,001	2,027	2,001	2,026	+1.1%	31,900	693億6884万	-0.69%
04/03	1,990	2,018	1,990	2,004	+0.2%	38,300	686億1558万	-2%
04/02	2,007	2,019	1,999	2,000	-0.15%	81,700	684億7862万	-2.44%
04/01	2,025	2,025	2,001	2,003	+0.35%	39,300	685億8134万	-2.53%
03/31	2,010	2,019	1,996	1,996	-0.7%	43,000	683億4166万	-3.06%
03/30	1,985	2,010	1,976	2,010	+0.05%	119,500	688億2101万	-2.52%
03/27	2,000	2,013	2,000	2,009	-0.15%	66,800	687億8677万	-2.71%
03/26	2,038	2,039	2,001	2,012	-1.28%	67,700	688億8949万	-2.66%
03/26	（空売り報告）Morgan Stanley & Co. International plc 2,814株（0%）-0.52%義務消失
03/25	2,023	2,044	2,023	2,038	+1.44%	50,700	697億7971万	-1.55%
03/25	（空売り報告）Morgan Stanley & Co. International plc 179,074株（0.52%）新規
03/24	2,008	2,017	2,000	2,009	+0.85%	44,700	687億8677万	-3.13%
03/23	1,980	2,003	1,971	1,992	-0.4%	158,800	682億470万	-3.95%
03/23	（空売り報告）Citigroup Global Markets Limited 172,897株（0.5%）新規
03/19	2,026	2,045	1,999	2,000	-2.68%	73,400	684億7862万	-3.71%
03/18	（5%ルール）ファースト・イーグル・インベストメント・マネジメ…（5.51%）
03/18	2,038	2,055	2,026	2,055	+2.39%	79,200	703億6178万	-1.2%
03/17	2,005	2,022	2,000	2,007	-0.15%	32,400	687億1829万	-3.51%
03/16	2,005	2,023	1,995	2,010	+0.25%	64,400	688億2101万	-3.41%
03/13	2,000	2,024	2,000	2,005	-1.09%	63,900	686億4982万	-3.7%
03/12	2,074	2,076	2,020	2,027	-2.27%	55,700	694億308万	-2.64%
03/11	2,060	2,075	2,044	2,074	+2.27%	72,800	710億1233万	-0.34%
03/10	2,025	2,070	2,022	2,028	+1.15%	95,200	694億3732万	-2.41%
03/09	2,000	2,021	1,989	2,005	-3.05%	85,100	686億4982万	-3.47%
03/06	2,101	2,101	2,055	2,068	-2.31%	71,200	708億689万	-0.39%
03/05	2,152	2,175	2,100	2,117	-0.42%	94,800	724億8462万	+2.12%
03/04	（5%ルール）ファースト・イーグル・インベストメント・マネジメ…（6.55%）

長府製作所（5946）のイベントチャート

2026/03/05～2026/07/30

イベント情報＆株価推移

開示資料

決算

株式

チャート