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
08/21	2,075	2,076	2,054	2,067	-0.1%	53,300	707億7265万	+0.1%
08/20	2,056	2,072	2,040	2,069	+0.68%	74,400	708億4113万	+0.34%
08/19	2,079	2,079	2,055	2,055	-0.68%	76,700	703億6178万	-0.15%
08/18	2,049	2,078	2,034	2,069	+1.22%	47,900	708億4113万	+0.73%
08/17	2,056	2,056	2,031	2,044	-0.58%	65,700	699億8515万	-0.29%
08/14	2,021	2,064	2,009	2,056	+1.73%	110,400	703億9602万	+0.44%
08/13	2,026	2,029	2,001	2,021	+0.05%	57,500	691億9764万	-1.13%
08/12	2,030	2,030	1,997	2,020	+0.2%	70,700	691億6341万	-1.13%
08/10	2,038	2,038	1,996	2,016	-4.36%	109,000	690億2645万	-1.27%
08/07	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	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	721億7646万	+3.28%
08/06	2,059	2,104	2,049	2,094	+2%	71,200	716億9711万	+2.85%
08/05	2,059	2,060	2,031	2,053	+0.29%	54,800	702億9330万	+1.03%
08/04	2,059	2,071	2,039	2,047	-1.06%	63,800	700億8787万	+0.89%
08/03	2,102	2,102	2,051	2,069	-1.57%	75,000	708億4113万	+2.07%
07/31	2,138	2,138	2,100	2,102	-1.55%	52,300	719億7103万	+3.8%
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%
07/01	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	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	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%
04/08	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%

長府製作所（5946）のIR情報・決算資料

2026/03/27～2026/08/21

IR情報＆株価推移

開示資料

決算

株式

チャート