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
10/01	787	787	775	777	-1.27%	2,200	-	-0.13%
09/30	764	789	764	787	+3.01%	1,600	-	+1.16%
09/29	773	773	748	764	-1.16%	5,600	-	-1.67%
09/28	792	800	771	773	-1.78%	7,700	-	-0.51%
09/25	787	787	779	787	+0.13%	2,800	-	+1.29%
09/24	785	787	781	786	+0.51%	3,000	-	+1.16%
09/18	790	790	779	782	-0.26%	2,200	-	+0.77%
09/17	778	788	778	784	+0.77%	2,100	-	+1.16%
09/16	776	783	774	778	+0.91%	1,300	-	+0.52%
09/15	770	775	770	771	0%	3,000	-	-0.26%
09/14	768	775	767	771	+0.52%	2,300	-	-0.13%
09/11	771	771	766	767	-0.52%	3,700	-	-0.65%
09/10	774	775	770	771	-0.9%	5,000	-	0%
09/09	780	784	776	778	-0.26%	4,200	-	+1.04%
09/08	795	799	775	780	-1.89%	10,200	-	+1.56%
09/07	791	795	789	795	+0.51%	5,300	-	+3.79%
09/04	786	791	785	791	+1.41%	2,900	-	+3.67%
09/03	780	783	779	780	+0.52%	2,200	-	+2.5%
09/02	777	778	774	776	+0.13%	3,100	-	+2.24%
09/01	785	785	775	775	-0.13%	3,000	-	+2.24%
08/31	773	787	773	776	+0.26%	4,200	-	+2.65%
08/28	778	778	774	774	-0.13%	3,900	-	+2.52%
08/27	775	778	775	775	0%	7,000	-	+2.92%
08/26	775	775	772	775	0%	2,400	-	+3.06%
08/25	772	776	771	775	+0.39%	1,200	-	+3.33%
08/24	772	780	770	772	+0.13%	6,200	-	+3.07%
08/21	773	774	769	771	-0.26%	5,700	-	+3.07%
08/20	771	773	768	773	+0.52%	4,700	-	+3.62%
08/19	770	771	763	769	-0.13%	6,400	-	+3.22%
08/18	764	771	762	770	+0.92%	5,800	-	+3.63%
08/17	758	766	756	763	+0.79%	7,500	-	+2.97%
08/14	755	764	755	757	+0.26%	12,000	-	+2.3%
08/13	755	759	755	755	-1.18%	6,500	-	+2.17%
08/12	754	775	754	764	+1.46%	27,800	-	+3.52%
08/10	753	760	741	753	-0.13%	11,400	-	+2.17%
08/07	758	777	742	754	-0.53%	18,700	-	+2.45%
08/06	（IR情報）13:40 2027年3月期第1四半期決算短信〔日本基準〕(連結)
08/06	740	780	738	758	+3.55%	45,100	-	+3.13%
08/05	732	736	728	732	+0.27%	8,100	-	-0.14%
08/04	732	732	727	730	+0.27%	3,800	-	-0.41%
08/03	735	735	727	728	-0.95%	2,400	-	-0.55%
07/31	734	736	732	735	+0.14%	7,300	-	+0.41%
07/30	736	738	730	734	0%	5,400	-	+0.41%
07/29	741	741	732	734	-0.27%	3,200	-	+0.55%
07/28	738	745	734	736	-0.27%	3,900	-	+0.82%
07/27	750	750	737	738	-0.27%	8,100	-	+1.37%
07/24	740	750	740	740	0%	9,700	-	+1.65%
07/23	732	742	732	740	-0.27%	23,400	-	+1.65%
07/22	737	745	735	742	+1.37%	8,900	-	+2.06%
07/21	743	743	732	732	-0.95%	8,600	-	+0.83%
07/17	758	758	733	739	-1.07%	4,800	-	+1.93%
07/16	737	747	737	747	+1.49%	2,600	-	+3.18%
07/15	736	749	734	736	+0.41%	1,700	-	+1.94%
07/14	730	733	728	733	+0.83%	1,200	-	+1.52%
07/13	729	734	726	727	-0.27%	2,700	-	+0.69%
07/10	728	734	725	729	+0.41%	3,300	-	+1.11%
07/09	738	739	726	726	-0.95%	5,300	-	+0.69%
07/08	734	734	726	733	-0.14%	9,500	-	+1.66%
07/07	735	735	728	734	+0.82%	1,600	-	+1.8%
07/06	726	733	726	728	+0.28%	2,200	-	+0.97%
07/03	733	737	726	726	-0.95%	2,900	-	+0.83%
07/02	724	733	721	733	+1.24%	2,300	-	+1.81%
07/01	725	725	714	724	-0.14%	800	-	+0.7%
06/30	713	725	713	725	+1.68%	1,800	-	+0.83%
06/29	715	718	713	713	+0.14%	2,100	-	-0.97%
06/26	712	723	712	712	+0.14%	2,400	-	-1.25%
06/25	（IR情報）14:00 主要人事異動に関するお知らせ
06/25	718	725	711	711	-0.56%	2,600	-	-1.52%
06/24	721	721	715	715	-0.83%	600	-	-1.11%
06/23	707	721	707	721	+2.12%	1,300	-	-0.41%
06/22	714	720	701	706	-2.89%	30,200	-	-2.75%
06/19	725	729	718	727	-0.27%	5,300	-	0%
06/18	720	729	720	729	+1.25%	1,800	-	+0.14%
06/17	722	732	720	720	+0.14%	4,000	-	-1.23%
06/16	713	729	713	719	+0.56%	1,400	-	-1.51%
06/15	716	748	712	715	+0.42%	5,000	-	-2.19%
06/12	717	723	707	712	+0.71%	4,000	-	-2.86%
06/11	721	721	706	707	-2.35%	4,500	-	-3.81%
06/10	726	726	718	724	-0.28%	1,700	-	-1.9%
06/09	723	731	722	726	+1.54%	2,000	-	-2.02%
06/08	721	721	711	715	-1.52%	6,200	-	-3.64%
06/05	726	729	720	726	0%	3,700	-	-2.42%
06/04	723	729	723	726	-0.55%	300	-	-2.42%
06/03	721	745	721	730	+0.83%	9,300	-	-2.01%
06/02	721	724	713	724	+0.56%	2,400	-	-2.82%
06/01	723	728	717	720	-0.28%	5,300	-	-3.49%
05/29	716	722	698	722	+0.7%	33,300	-	-3.35%
05/28	716	730	710	717	-0.28%	20,800	-	-4.14%
05/27	733	733	715	719	-2.18%	7,100	-	-4.13%
05/26	737	746	735	735	-1.34%	1,400	-	-2.13%
05/25	734	745	734	745	+0.95%	1,800	-	-0.93%
05/22	739	751	738	738	-0.94%	2,100	-	-1.99%
05/21	743	745	735	745	+0.54%	1,400	-	-1.19%
05/20	751	751	737	741	-1.98%	2,600	-	-1.98%
05/19	732	757	725	756	+3.28%	11,200	-	-0.26%
05/18	745	745	730	732	-3.3%	10,300	-	-3.56%
05/15	751	757	744	757	+0.8%	4,100	-	-0.53%
05/14	753	753	742	751	-0.13%	5,200	-	-1.44%
05/13	753	756	750	752	0%	6,800	-	-1.57%
05/12	（IR情報）13:40 2026年3月期決算短信〔日本基準〕(連結)
05/12	（IR情報）13:40 「2035年のありたい姿」と中期経営計画(2026年度～2028年度)について
05/12	762	788	752	752	-0.79%	21,500	-	-1.83%
05/11	759	795	752	758	-0.13%	46,800	-	-1.04%
05/08	（IR情報）13:40 業績予想の修正及び配当予想の修正に関するお知らせ
05/08	791	840	754	759	-4.05%	131,300	-	-0.91%

兼房（5984）のイベントチャート

2026/05/08～2026/10/01

イベント情報＆株価推移

開示資料

決算

株式

チャート