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
10/06	1,727	1,741	1,692	1,726	-0.12%	46,100	-	+5.05%
10/05	1,694	1,776	1,634	1,728	+7.06%	215,600	-	+5.17%
10/02	1,523	1,641	1,511	1,614	+5.84%	119,500	-	-1.53%
10/01	1,485	1,533	1,482	1,525	+2.97%	58,600	-	-7.18%
09/30	1,472	1,496	1,470	1,481	+0.89%	21,400	-	-10.08%
09/29	1,495	1,495	1,466	1,468	-0.88%	25,200	-	-11.25%
09/28	1,466	1,494	1,451	1,481	+1.02%	27,400	-	-10.89%
09/25	1,488	1,488	1,439	1,466	-1.15%	45,100	-	-12.16%
09/24	1,438	1,492	1,412	1,483	+4.14%	92,000	-	-11.88%
09/18	1,401	1,430	1,400	1,424	+1.64%	81,100	-	-15.99%
09/17	1,368	1,415	1,363	1,401	+3.93%	108,400	-	-17.88%
09/16	1,408	1,418	1,316	1,348	-3.92%	233,800	-	-21.49%
09/15	1,415	1,435	1,385	1,403	-0.64%	117,700	-	-18.85%
09/14	1,487	1,500	1,400	1,412	-9.49%	399,600	-	-18.71%
09/11	14:00 2027年1月期第2四半期(中間期)決算短信〔日本基準〕(連結)
09/11	14:00 2027年1月期第2四半期累計期間業績予想値と実績値との差異及び通期業績予想の修正ならびに配当予想の修正に関するお知らせ
09/11	1,886	1,997	1,542	1,560	-18.45%	1,399,700	-	-10.55%
09/10	1,865	1,918	1,865	1,913	+1.16%	36,900	-	+9.5%
09/09	1,864	1,920	1,830	1,891	-0.11%	50,200	-	+8.87%
09/08	1,922	1,960	1,862	1,893	-2.72%	49,600	-	+9.8%
09/07	1,900	2,022	1,900	1,946	+3.18%	75,400	-	+14%
09/04	1,850	1,899	1,837	1,886	+3.4%	25,500	-	+11.47%
09/03	1,826	1,860	1,797	1,824	-0.6%	27,300	-	+9.03%
09/02	1,787	1,842	1,770	1,835	+0.44%	39,100	-	+10.61%
09/01	1,823	1,848	1,783	1,827	-0.22%	25,600	-	+11.13%
08/31	1,681	1,848	1,635	1,831	+6.45%	70,300	-	+11.99%
08/28	1,750	1,761	1,703	1,720	+0.58%	45,500	-	+5.72%
08/27	1,680	1,743	1,664	1,710	+4.27%	75,600	-	+5.1%
08/26	1,671	1,700	1,630	1,640	-3.3%	34,600	-	+0.68%
08/25	1,622	1,696	1,622	1,696	+3.35%	25,800	-	+3.79%
08/24	1,619	1,651	1,587	1,641	-0.06%	38,400	-	+0.55%
08/21	1,654	1,654	1,591	1,642	-1.97%	63,400	-	-0.06%
08/20	1,687	1,691	1,641	1,675	+1.15%	63,400	-	+1.15%
08/19	1,736	1,750	1,655	1,656	-8.81%	68,100	-	-0.78%
08/18	1,796	1,850	1,774	1,816	+1.11%	74,200	-	+7.97%
08/17	1,712	1,807	1,690	1,796	+6.9%	54,000	-	+6.27%
08/14	1,764	1,772	1,666	1,680	-0.24%	47,100	-	-0.65%
08/13	1,682	1,747	1,665	1,684	+2.56%	64,000	-	-0.41%
08/12	1,594	1,662	1,562	1,642	+2.31%	37,900	-	-2.96%
08/10	1,620	1,622	1,590	1,605	+0.44%	28,200	-	-5.7%
08/07	1,615	1,615	1,516	1,598	-2.14%	48,900	-	-6.77%
08/06	1,639	1,668	1,570	1,633	-2.22%	41,400	-	-5.11%
08/05	1,628	1,750	1,628	1,670	+7.88%	93,400	-	-3.69%
08/04	1,532	1,554	1,471	1,548	+4.31%	58,700	-	-10.98%
08/03	1,496	1,514	1,450	1,484	-5.3%	78,000	-	-15.05%
07/31	1,565	1,659	1,531	1,567	+10.74%	113,400	-	-11.17%
07/30	1,431	1,477	1,395	1,415	-2.55%	79,100	-	-20.59%
07/29	1,462	1,525	1,401	1,452	-2.02%	146,700	-	-19.73%
07/28	1,570	1,666	1,460	1,482	-7.55%	127,000	-	-18.97%
07/27	1,623	1,627	1,564	1,603	-1.48%	58,700	-	-13.26%
07/24	1,650	1,669	1,620	1,627	-4.46%	60,300	-	-12.62%
07/23	1,790	1,795	1,673	1,703	-3.29%	64,400	-	-9.17%
07/22	1,830	1,868	1,750	1,761	-0.84%	94,500	-	-6.58%
07/21	1,668	1,832	1,646	1,776	+7.38%	129,000	-	-5.48%
07/17	1,817	1,822	1,556	1,654	-12.81%	238,100	-	-11.74%
07/16	1,950	1,960	1,870	1,897	-4.53%	93,400	-	+1.01%
07/15	1,989	2,041	1,963	1,987	-0.7%	89,600	-	+6.43%
07/14	1,931	2,033	1,905	2,001	+1.52%	112,400	-	+7.93%
07/13	9:30 代表取締役会長の逝去および退任に関するお知らせ
07/13	2,003	2,059	1,912	1,971	-1.6%	234,700	-	+7.59%
07/10	1,840	2,142	1,825	2,003	+9.51%	520,000	-	+11.28%
07/09	1,722	1,876	1,704	1,829	+8.16%	144,700	-	+3.45%
07/08	1,649	1,756	1,624	1,691	+0.12%	164,400	-	-3.04%
07/07	1,911	1,911	1,682	1,689	-11.62%	276,800	-	-2.2%
07/06	1,899	1,951	1,821	1,911	+0.63%	214,000	-	+11.69%
07/03	1,711	1,960	1,685	1,899	+6.81%	273,100	-	+12.7%
07/02	1,925	1,925	1,752	1,778	-8.87%	287,300	-	+7.24%
07/01	1,860	1,964	1,817	1,951	+8.21%	259,400	-	+19.4%
06/30	1,740	1,847	1,704	1,803	+3.56%	198,200	-	+12.48%
06/29	1,898	1,900	1,660	1,741	-8.9%	254,100	-	+10.33%
06/26	2,001	2,068	1,888	1,911	-5.3%	143,900	-	+22.81%
06/25	2,089	2,150	1,980	2,018	-3.35%	196,700	-	+32.24%
06/24	1,907	2,112	1,903	2,088	+7.24%	210,900	-	+40.23%
06/23	1,958	2,070	1,849	1,947	-0.51%	322,100	-	+34.65%
06/22	2,000	2,118	1,922	1,957	+0.46%	395,500	-	+38.7%
06/19	2,030	2,056	1,891	1,948	-1.02%	380,300	-	+41.47%
06/18	1,947	2,288	1,850	1,968	+1.08%	1,213,600	-	+46.43%
06/17	1,622	1,975	1,619	1,947	+20.04%	609,500	-	+48.51%
06/16	1,648	1,660	1,522	1,622	-1.58%	267,300	-	+26.72%
06/15	1,788	1,848	1,626	1,648	-5.83%	412,800	-	+30.38%
06/12	1,685	1,777	1,625	1,750	+9.03%	500,200	-	+40.34%
06/11	1,565	1,619	1,473	1,605	-4.24%	458,000	-	+30.7%
06/10	1,679	1,759	1,610	1,676	+14.87%	1,568,900	-	+37.94%
06/09	14:00 資本コストや株価を意識した経営の実現に向けた対応について(アップデート)
06/09	14:00 配当方針の変更に関するお知らせ
06/09	14:00 2027年1月期第1四半期決算短信〔日本基準〕(連結)
06/09	1,180	1,459	1,120	1,459	+25.88%	452,400	-	+22.19%
06/08	1,158	1,164	1,067	1,159	-4.69%	84,100	-	-2.03%
06/05	1,199	1,218	1,153	1,216	-0.08%	87,800	-	+2.88%
06/04	1,233	1,252	1,195	1,217	-3.64%	109,100	-	+3.4%
06/03	1,268	1,285	1,231	1,263	-2.7%	111,800	-	+7.4%
06/02	1,380	1,409	1,219	1,298	+3.02%	441,700	-	+10.94%
06/01	1,214	1,298	1,199	1,260	+3.79%	143,500	-	+8.34%
05/29	1,177	1,255	1,177	1,214	+3.32%	74,500	-	+5.02%
05/28	1,193	1,193	1,145	1,175	-0.34%	19,800	-	+2.26%
05/27	1,200	1,235	1,179	1,179	-1.42%	62,200	-	+3.15%
05/26	1,174	1,196	1,137	1,196	+0.93%	62,700	-	+5.1%
05/25	1,190	1,216	1,133	1,185	+2.07%	214,700	-	+4.77%
05/22	1,088	1,181	1,088	1,161	+7%	45,500	-	+3.29%
05/21	1,047	1,106	1,038	1,085	+6.69%	70,200	-	-2.95%
05/20	1,042	1,050	999	1,017	-4.06%	70,700	-	-8.79%
05/19	1,110	1,120	1,039	1,060	-4.59%	54,200	-	-4.85%
05/18	1,123	1,138	1,062	1,111	-1.16%	89,400	-	+0.09%
05/15	1,153	1,162	1,101	1,124	-2.18%	53,500	-	+1.9%
05/14	1,172	1,209	1,149	1,149	-1.96%	38,500	-	+4.93%
05/13	1,158	1,188	1,132	1,172	-3.62%	82,500	-	+8.12%

石井表記（6336）のIR情報・決算資料

2026/05/13～2026/10/06

IR情報＆株価推移

開示資料

決算

株式

チャート