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	1,971	1,984	1,968	1,976	-0.25%	68,500	-	-3.04%
10/01	1,970	1,986	1,967	1,981	+0.2%	49,100	-	-2.99%
09/30	1,981	1,987	1,975	1,977	-0.05%	43,600	-	-3.33%
09/29	1,982	1,987	1,965	1,978	-0.25%	84,500	-	-3.47%
09/28	1,981	1,986	1,972	1,983	+0.15%	70,500	-	-3.36%
09/25	1,990	1,992	1,978	1,980	-0.3%	51,500	-	-3.65%
09/24	1,980	1,998	1,972	1,986	+0.15%	83,600	-	-3.55%
09/18	2,008	2,008	1,983	1,983	-1.25%	154,700	-	-3.78%
09/17	2,000	2,012	1,996	2,008	+0.75%	35,600	-	-2.71%
09/16	2,008	2,019	1,993	1,993	-0.4%	34,100	-	-3.49%
09/15	1,993	2,010	1,993	2,001	-0.1%	39,400	-	-3.15%
09/14	1,992	2,006	1,986	2,003	+0.1%	38,600	-	-3.05%
09/11	1,985	2,001	1,985	2,001	-0.6%	69,300	-	-3.38%
09/10	2,000	2,015	1,986	2,013	+0.7%	52,300	-	-2.94%
09/10	（空売り報告）Citigroup Global Markets Limited 176,397株（0.51%）再IN
09/09	2,043	2,043	1,991	1,999	-2.77%	77,300	-	-3.71%
09/08	2,107	2,114	2,056	2,056	-3.2%	44,500	-	-1.06%
09/07	2,140	2,150	2,124	2,124	-0.93%	42,400	-	+2.21%
09/04	2,116	2,151	2,113	2,144	+0.42%	34,000	-	+3.23%
09/03	2,120	2,143	2,120	2,135	+0.57%	39,800	-	+2.79%
09/02	2,121	2,148	2,114	2,123	-1.26%	51,700	-	+2.21%
09/01	2,112	2,150	2,110	2,150	+1.56%	44,900	-	+3.56%
08/31	2,111	2,124	2,103	2,117	+0.28%	40,000	-	+2.07%
08/28	2,090	2,120	2,084	2,111	+2.33%	62,700	-	+1.88%
08/27	2,072	2,078	2,056	2,063	-0.43%	50,400	-	-0.34%
08/26	2,059	2,078	2,059	2,072	+0.63%	32,300	-	+0.05%
08/25	2,073	2,077	2,054	2,059	-0.63%	33,700	-	-0.58%
08/24	2,070	2,087	2,063	2,072	+0.24%	54,000	-	+0.19%
08/21	2,075	2,076	2,054	2,067	-0.1%	53,300	-	+0.1%
08/20	2,056	2,072	2,040	2,069	+0.68%	74,400	-	+0.34%
08/19	2,079	2,079	2,055	2,055	-0.68%	76,700	-	-0.15%
08/18	2,049	2,078	2,034	2,069	+1.22%	47,900	-	+0.73%
08/17	2,056	2,056	2,031	2,044	-0.58%	65,700	-	-0.29%
08/17	（空売り報告）Citigroup Global Markets Limited 162,197株（0.47%）-0.03%義務消失
08/14	2,021	2,064	2,009	2,056	+1.73%	110,400	-	+0.44%
08/13	2,026	2,029	2,001	2,021	+0.05%	57,500	-	-1.13%
08/12	2,030	2,030	1,997	2,020	+0.2%	70,700	-	-1.13%
08/10	2,038	2,038	1,996	2,016	-4.36%	109,000	-	-1.27%
08/07	（IR情報）15:30 2026年12月期第2四半期(中間期)決算短信[日本基準](連結)
08/07	（IR情報）15:30 営業外費用(匿名組合投資損失)の計上並びに2026年12月期第2四半期(中間期)の連結業績予想値と実績値の差異及び通期連結業績予想の修正に関するお知らせ
08/07	2,100	2,117	2,092	2,108	+0.67%	37,900	-	+3.28%
08/06	2,059	2,104	2,049	2,094	+2%	71,200	-	+2.85%
08/05	2,059	2,060	2,031	2,053	+0.29%	54,800	-	+1.03%
08/04	2,059	2,071	2,039	2,047	-1.06%	63,800	-	+0.89%
08/03	2,102	2,102	2,051	2,069	-1.57%	75,000	-	+2.07%
07/31	2,138	2,138	2,100	2,102	-1.55%	52,300	-	+3.8%
07/30	2,131	2,135	2,103	2,135	+0.52%	79,100	-	+5.64%
07/29	2,110	2,133	2,103	2,124	+0.81%	66,200	-	+5.36%
07/28	2,101	2,112	2,086	2,107	+0.29%	42,100	-	+4.83%
07/27	2,076	2,106	2,076	2,101	+2.09%	44,100	-	+4.74%
07/24	2,061	2,063	2,048	2,058	-0.72%	40,800	-	+2.85%
07/23	2,103	2,106	2,062	2,073	-0.72%	74,900	-	+3.75%
07/22	2,062	2,102	2,062	2,088	+1.26%	124,200	-	+4.71%
07/21	2,100	2,128	2,038	2,062	+3.36%	201,300	-	+3.57%
07/17	2,006	2,014	1,985	1,995	+0.15%	56,300	-	+0.3%
07/16	1,994	2,010	1,987	1,992	+0.05%	76,600	-	+0.15%
07/15	1,986	1,997	1,970	1,991	+1.22%	75,300	-	+0.1%
07/14	1,970	1,981	1,964	1,967	-0.05%	43,500	-	-1.11%
07/13	1,991	1,993	1,964	1,968	+0.05%	78,400	-	-1.11%
07/10	1,972	1,986	1,924	1,967	+0.36%	989,200	-	-1.16%
07/09	1,986	1,987	1,959	1,960	-0.86%	91,600	-	-1.56%
07/08	1,991	2,001	1,977	1,977	-1.3%	60,300	-	-0.75%
07/07	2,002	2,013	1,998	2,003	+0.35%	55,100	-	+0.55%
07/06	2,000	2,002	1,993	1,996	+0.3%	46,400	-	+0.3%
07/03	1,986	2,009	1,986	1,990	+0.05%	39,500	-	+0.05%
07/02	1,977	1,998	1,977	1,989	+0.4%	60,200	-	-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	-	-0.45%
06/30	1,986	1,995	1,978	1,987	-0.6%	79,700	-	-0.2%
06/29	2,015	2,023	1,983	1,999	-0.99%	128,200	-	+0.35%
06/26	2,004	2,030	1,996	2,019	+0.6%	229,600	-	+1.36%
06/25	2,001	2,021	1,993	2,007	+0.96%	100,600	-	+0.8%
06/24	1,988	1,999	1,982	1,988	0%	65,500	-	-0.15%
06/23	1,986	1,996	1,983	1,988	-0.25%	58,400	-	-0.2%
06/22	1,987	2,005	1,986	1,993	+0.05%	68,000	-	0%
06/19	1,978	1,996	1,975	1,992	+0.71%	63,000	-	-0.05%
06/18	1,981	2,001	1,975	1,978	-0.2%	98,000	-	-0.75%
06/17	2,016	2,019	1,982	1,982	-1.54%	64,100	-	-0.65%
06/16	2,000	2,014	1,993	2,013	+0.1%	39,500	-	+0.85%
06/15	2,016	2,029	2,000	2,011	+0.95%	50,100	-	+0.8%
06/12	1,996	1,999	1,983	1,992	+0.35%	60,300	-	-0.1%
06/11	1,987	1,997	1,969	1,985	-0.25%	54,400	-	-0.55%
06/10	1,995	2,007	1,984	1,990	-0.2%	57,900	-	-0.35%
06/09	1,994	2,007	1,977	1,994	+0.71%	49,000	-	-0.15%
06/08	1,970	1,980	1,960	1,980	-0.1%	109,100	-	-0.85%
06/05	1,965	1,985	1,962	1,982	+0.51%	57,700	-	-0.8%
06/04	1,969	1,994	1,960	1,972	-0.7%	71,100	-	-1.35%
06/03	1,951	1,991	1,950	1,986	+1.79%	49,200	-	-0.7%
06/02	1,969	1,974	1,938	1,951	-0.91%	97,500	-	-2.5%
06/01	2,006	2,014	1,969	1,969	-2.09%	100,900	-	-1.7%
05/29	2,020	2,024	2,011	2,011	+0.05%	52,800	-	+0.35%
05/28	2,009	2,014	2,001	2,010	+0.35%	76,700	-	+0.3%
05/27	1,997	2,007	1,997	2,003	+0.25%	43,500	-	0%
05/26	2,015	2,019	1,998	1,998	-0.84%	54,500	-	-0.25%
05/25	2,000	2,016	1,997	2,015	+0.9%	41,400	-	+0.6%
05/22	2,005	2,005	1,992	1,997	-0.15%	49,000	-	-0.25%
05/21	2,000	2,004	1,997	2,000	+0.15%	47,600	-	-0.1%
05/20	2,005	2,007	1,986	1,997	-0.94%	102,300	-	-0.25%
05/19	2,008	2,016	1,999	2,016	+0.8%	77,500	-	+0.7%
05/18	1,992	2,008	1,992	2,000	-0.25%	78,600	-	-0.15%
05/15	2,025	2,026	1,989	2,005	-0.35%	95,700	-	+0.05%
05/14	2,011	2,024	2,006	2,012	+0.5%	51,800	-	+0.35%
05/13	2,007	2,012	2,000	2,002	+0.35%	57,900	-	-0.1%
05/12	1,987	2,006	1,965	1,995	-0.25%	164,600	-	-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	-	-0.2%

長府製作所（5946）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