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
10/23	2,140	2,150	2,107	2,150	-1.83%	300	-	-0.56%
10/20	2,190	2,190	2,190	2,190	-0.18%	100	-	+1.44%
10/19	2,144	2,194	2,144	2,194	+1.01%	400	-	+1.81%
10/16	2,172	2,172	2,157	2,172	-2.25%	500	-	+0.98%
10/15	2,222	2,222	2,222	2,222	0%	400	-	+3.49%
10/14	2,219	2,222	2,219	2,222	+0.18%	2,700	-	+3.64%
10/13	2,222	2,222	2,218	2,218	-0.76%	2,000	-	+3.6%
10/09	2,235	2,235	2,235	2,235	0%	200	-	+4.78%
10/08	2,224	2,235	2,200	2,235	+2.76%	1,200	-	+5.23%
10/07	2,195	2,195	2,161	2,175	-1%	800	-	+2.84%
10/06	2,245	2,245	2,197	2,197	-2.14%	300	-	+4.22%
10/05	2,200	2,245	2,185	2,245	+3.94%	1,100	-	+6.8%
10/02	2,171	2,200	2,160	2,160	-0.28%	700	-	+3.25%
10/01	2,166	2,166	2,166	2,166	+0.28%	100	-	+3.88%
09/30	2,160	2,160	2,160	2,160	0%	100	-	+3.9%
09/29	2,160	2,160	2,160	2,160	0%	400	-	+4.2%
09/28	2,154	2,160	2,154	2,160	+1.41%	900	-	+4.55%
09/25	2,138	2,139	2,130	2,130	-0.37%	500	-	+3.3%
09/24	2,077	2,138	2,077	2,138	+2.99%	700	-	+3.94%
09/18	2,076	2,076	2,076	2,076	0%	200	-	+1.22%
09/17	2,126	2,126	2,076	2,076	-1.38%	200	-	+1.42%
09/16	2,129	2,129	2,105	2,105	-0.24%	1,500	-	+3.03%
09/15	2,078	2,110	2,078	2,110	+1.69%	800	-	+3.58%
09/14	2,075	2,075	2,075	2,075	0%	300	-	+2.02%
09/11	2,075	2,075	2,074	2,075	+0.05%	400	-	+2.12%
09/10	2,077	2,077	2,074	2,074	-1.38%	300	-	+2.22%
09/09	2,074	2,132	2,074	2,103	+1.4%	1,400	-	+3.75%
09/08	2,080	2,080	2,074	2,074	-0.53%	400	-	+2.52%
09/07	2,138	2,138	2,085	2,085	-2.48%	300	-	+3.32%
09/04	2,150	2,150	2,080	2,138	-0.56%	1,500	-	+6.21%
09/03	2,100	2,150	2,081	2,150	+6.81%	2,100	-	+7.34%
09/02	2,064	2,099	2,013	2,013	-0.05%	1,100	-	+1%
09/01	2,062	2,062	2,013	2,014	+0.1%	300	-	+1.16%
08/31	2,011	2,012	2,011	2,012	-0.05%	300	-	+1.11%
08/28	2,050	2,050	2,011	2,013	-1.8%	500	-	+1.26%
08/27	2,050	2,051	2,000	2,050	+3.54%	3,400	-	+3.17%
08/26	1,980	1,980	1,980	1,980	-1%	100	-	-0.2%
08/24	1,995	2,000	1,995	2,000	+0.25%	300	-	+0.76%
08/21	1,990	1,995	1,990	1,995	-0.99%	300	-	+0.55%
08/20	2,050	2,098	2,004	2,015	+0.75%	1,100	-	+1.46%
08/19	2,005	2,005	2,000	2,000	-2.63%	1,400	-	+0.6%
08/18	1,950	2,100	1,950	2,054	+2.7%	8,800	-	+3.32%
08/17	1,990	2,000	1,990	2,000	+0.5%	400	-	+0.81%
08/13	1,984	2,000	1,984	1,990	+0.3%	500	-	+0.56%
08/12	1,980	2,010	1,980	1,984	+0.92%	600	-	+0.46%
08/10	（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)
08/10	1,966	2,000	1,966	1,966	0%	1,200	-	-0.25%
08/07	2,040	2,040	1,966	1,966	-2.77%	1,100	-	+0.1%
08/06	2,022	2,022	2,022	2,022	0%	200	-	+3.37%
08/05	2,015	2,022	2,015	2,022	+0.35%	300	-	+3.75%
08/04	2,015	2,015	2,015	2,015	0%	300	-	+3.6%
08/03	2,029	2,055	2,015	2,015	+0.5%	1,200	-	+3.81%
07/31	1,913	2,005	1,913	2,005	+2.82%	2,300	-	+3.56%
07/28	1,950	1,950	1,950	1,950	0%	300	-	+1.04%
07/24	1,940	1,950	1,940	1,950	+2.63%	200	-	+1.56%
07/22	1,900	1,900	1,900	1,900	0%	100	-	-0.42%
07/21	1,911	1,916	1,899	1,900	-3.01%	2,500	-	0%
07/17	1,999	1,999	1,959	1,959	-2%	400	-	+3.6%
07/16	1,987	2,027	1,977	1,999	+2.67%	400	-	+6.39%
07/14	1,947	1,947	1,947	1,947	-2.01%	300	-	+4.34%
07/10	1,987	1,987	1,987	1,987	0%	200	-	+7.17%
07/09	1,987	1,987	1,987	1,987	0%	200	-	+8.05%
07/07	1,987	1,987	1,987	1,987	-0.1%	200	-	+8.82%
07/06	2,000	2,000	1,912	1,989	-2.98%	1,900	-	+9.47%
07/03	2,049	2,050	2,049	2,050	+0.05%	3,700	-	+13.38%
07/02	2,010	2,049	2,010	2,049	+1.94%	1,900	-	+14.15%
07/01	1,950	2,010	1,950	2,010	+3.08%	2,200	-	+12.73%
06/30	1,891	1,951	1,891	1,950	+3.89%	1,600	-	+10.05%
06/29	1,851	1,891	1,851	1,877	-0.37%	300	-	+6.47%
06/26	1,884	1,884	1,884	1,884	0%	300	-	+7.23%
06/25	1,832	1,884	1,832	1,884	+5.13%	1,200	-	+7.53%
06/24	1,801	1,806	1,766	1,792	+1.47%	900	-	+2.58%
06/23	1,820	1,823	1,760	1,766	-5.05%	1,300	-	+1.15%
06/22	1,875	1,876	1,854	1,860	-2.87%	500	-	+6.53%
06/19	1,920	1,920	1,880	1,915	-0.26%	900	-	+9.93%
06/18	1,920	1,920	1,920	1,920	+2.13%	100	-	+10.73%
06/17	1,857	1,880	1,857	1,880	+1.24%	800	-	+8.67%
06/16	1,700	1,945	1,700	1,857	+9.24%	9,000	-	+7.4%
06/15	1,696	1,700	1,696	1,700	+2.22%	500	-	-1.79%
06/11	1,655	1,691	1,655	1,663	-1.66%	600	-	-4.37%
06/10	1,688	1,691	1,688	1,691	+0.65%	700	-	-3.32%
06/09	1,680	1,680	1,680	1,680	+1.51%	400	-	-4.33%
06/08	1,667	1,667	1,655	1,655	-0.72%	400	-	-6.23%
06/05	1,667	1,667	1,667	1,667	+1.65%	100	-	-6.19%
06/04	1,610	1,640	1,589	1,640	+1.86%	2,500	-	-8.33%
06/03	1,651	1,691	1,610	1,610	-3.88%	1,900	-	-10.7%
06/02	1,759	1,759	1,675	1,675	-4.72%	2,200	-	-7.87%
06/01	1,758	1,758	1,758	1,758	0%	500	-	-3.93%
05/29	1,739	1,758	1,734	1,758	+1.03%	900	-	-4.46%
05/28	1,735	1,740	1,735	1,740	0%	400	-	-5.95%
05/27	1,731	1,750	1,728	1,740	+0.69%	2,100	-	-6.5%
05/26	1,720	1,728	1,719	1,728	-0.12%	1,400	-	-7.64%
05/25	1,720	1,730	1,717	1,730	+0.58%	1,100	-	-8.08%
05/22	1,770	1,770	1,720	1,720	-3.1%	500	-	-9.09%
05/21	1,787	1,787	1,775	1,775	+0.57%	600	-	-6.73%
05/20	1,765	1,765	1,765	1,765	+0.86%	200	-	-7.69%
05/19	1,788	1,788	1,750	1,750	-1.41%	1,000	-	-8.95%
05/18	1,750	1,776	1,750	1,775	+1.43%	700	-	-8.27%
05/15	1,735	1,757	1,735	1,750	+0.86%	1,200	-	-10.07%
05/14	1,786	1,786	1,729	1,735	-3.72%	1,500	-	-11.34%
05/13	（IR情報）14:00 2026年3月期決算短信〔日本基準〕(非連結)
05/13	1,870	1,870	1,800	1,802	-3.69%	3,700	-	-8.48%

浅香工業（5962）のイベントチャート

2026/05/13～2026/10/23

イベント情報＆株価推移

開示資料

決算

株式

チャート