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
01/20	881	891	861	861	-2.38%	51,600	344億5286万	+3.86%
01/19	901	902	882	882	-2.33%	39,000	352億9317万	+6.39%
01/16	910	917	898	903	-0.77%	25,500	361億3349万	+9.06%
01/15	890	916	882	910	+3.29%	74,900	364億1359万	+10.17%
01/14	881	891	878	881	+0.57%	31,600	352億5316万	+6.79%
01/13	897	900	872	876	-1.13%	44,400	350億5309万	+6.31%
01/09	860	887	860	886	+3.02%	59,500	354億5323万	+7.52%
01/08	846	866	846	860	+0.94%	32,600	344億1285万	+4.37%
01/07	832	896	832	852	+1.67%	137,300	340億9273万	+3.15%
01/07	9:00 連結子会社における建物等の取り壊しに関するお知らせ
01/06	816	839	815	838	+2.32%	47,400	335億3252万	+1.09%
01/05	810	826	810	819	+1.11%	75,700	327億7223万	-1.56%
2025
12/30	820	823	808	810	-1.1%	38,700	324億1210万	-3.11%
12/29	806	819	804	819	+1.24%	25,900	327億7223万	-2.62%
12/26	809	818	804	809	0%	52,700	323億7208万	-4.26%
12/25	810	823	809	809	-0.12%	84,900	323億7208万	-4.82%
12/24	800	813	800	810	+1%	37,400	324億1210万	-5.15%
12/23	788	804	787	802	+1.52%	58,200	320億9198万	-6.53%
12/22	805	817	786	790	-2.35%	73,700	316億1180万	-8.46%
12/19	796	810	789	809	+1.89%	73,200	323億7208万	-6.9%
12/18	770	797	769	794	+1.28%	42,500	317億7186万	-9.15%
12/17	785	785	772	784	+0.51%	34,200	313億7171万	-11.01%
12/16	791	793	780	780	-2.5%	46,000	312億1165万	-12.06%
12/15	766	800	763	800	+3.49%	105,300	320億1195万	-10.41%
12/12	794	813	769	773	-0.9%	111,400	309億3155万	-13.73%
12/11	839	839	777	780	-7.03%	184,100	312億1165万	-13.33%
12/10	856	870	836	839	-2.44%	73,400	335億7253万	-7.19%
12/09	864	872	860	860	-0.46%	48,300	344億1285万	-5.18%
12/08	875	879	864	864	-1.26%	35,300	345億7291万	-5.05%
12/05	871	916	871	875	+2.1%	146,400	350億1307万	-4.06%
12/04	890	898	856	857	-3.49%	103,900	342億9280万	-5.93%
12/03	888	901	878	888	-0.34%	86,000	355億3326万	-2.84%
12/02	910	916	880	891	-2.09%	79,500	356億5331万	-2.73%
12/01	929	931	910	910	-1.41%	53,700	364億1359万	-0.87%
11/28	909	930	909	923	+1.43%	46,300	369億3379万	+0.44%
11/27	931	932	910	910	-1.3%	58,200	364億1359万	-1.09%
11/26	923	934	917	922	0%	22,400	368億9377万	+0.11%
11/25	933	943	922	922	-0.86%	47,800	368億9377万	+0.22%
11/21	913	935	913	930	+1.09%	27,100	372億1389万	+1.09%
11/20	923	934	912	920	-0.65%	49,200	368億1374万	0%
11/19	909	934	901	926	+2.32%	39,600	370億5383万	+0.54%
11/18	916	928	905	905	-1.09%	33,200	362億1352万	-1.74%
11/17	923	936	915	915	-3.28%	47,700	366億1367万	-0.87%
11/14	936	948	925	946	0%	32,300	378億5413万	+2.38%
11/13	960	960	939	946	-1.56%	31,800	378億5413万	+2.38%
11/12	940	961	939	961	+2.67%	68,600	384億5436万	+3.89%
11/11	927	939	909	936	+1.96%	43,200	374億5398万	+1.19%
11/10	896	925	884	918	+4.2%	66,500	367億3371万	-0.76%
11/07	14:00 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結)
11/07	875	900	854	881	+0.11%	75,700	352億5316万	-4.76%
11/06	885	894	880	880	-0.56%	35,600	352億1314万	-5.07%
11/05	901	908	882	885	-2.32%	42,100	354億1322万	-4.94%
11/04	928	928	903	906	-3.41%	48,600	362億5353万	-3%
10/31	898	940	898	938	+4.34%	122,600	375億3401万	+0.11%
10/30	872	904	872	899	+4.29%	96,800	359億7343万	-4.16%
10/29	925	925	855	862	-6.1%	175,500	344億9288万	-8.3%
10/28	938	938	918	918	-2.75%	36,700	367億3371万	-2.75%
10/27	952	953	936	944	+0.11%	27,900	377億7410万	-0.11%
10/24	940	955	937	943	-0.21%	18,100	377億3409万	-0.42%
10/23	933	954	933	945	-0.32%	24,800	378億1412万	-0.32%
10/22	924	948	924	948	+3.38%	63,200	379億3416万	-0.11%
10/21	912	937	912	917	+0.66%	52,900	366億9370万	-3.58%
10/20	925	933	906	911	+0.11%	60,700	364億5361万	-4.41%
10/17	941	948	907	910	-4.01%	140,400	364億1359万	-4.81%
10/16	941	949	938	948	+0.96%	26,700	379億3416万	-1.04%
10/15	930	942	925	939	+0.97%	39,800	375億7403万	-2.09%
10/14	922	948	909	930	-0.75%	91,300	372億1389万	-3.02%
10/10	954	954	937	937	-1.88%	64,000	374億9400万	-2.19%
10/09	954	958	938	955	+1.06%	30,400	382億1427万	-0.31%
10/08	966	966	945	945	-1.87%	38,300	378億1412万	-1.36%
10/07	960	975	954	963	+0.1%	34,700	385億3439万	+0.21%
10/06	944	969	933	962	+3.55%	81,100	384億9437万	0%
10/03	922	944	922	929	+1.2%	43,800	371億7388万	-3.53%
10/02	935	939	917	918	-2.13%	80,100	367億3371万	-4.97%
10/01	978	988	938	938	-4.48%	131,700	375億3401万	-3.3%
10/01	9:00 執行役員人事に関するお知らせ
09/30	968	1,005	968	982	+1.24%	141,000	392億9467万	+0.82%
09/29	964	977	958	970	+0.83%	147,600	388億1449万	-0.51%
09/26	961	973	959	962	-0.52%	52,100	384億9437万	-1.64%
09/25	965	980	961	967	+0.42%	76,100	386億9444万	-1.53%
09/24	949	970	947	963	+0.84%	84,200	385億3439万	-2.53%
09/22	952	975	952	955	+0.74%	135,100	382億1427万	-4.12%
09/19	989	991	947	948	-3.95%	170,400	379億3416万	-5.77%
09/18	981	994	974	987	+1.02%	54,800	394億9474万	-3.24%
09/17	972	986	962	977	+0.41%	51,500	390億9459万	-5.6%
09/16	973	984	963	973	-0.82%	65,600	389億3453万	-8.21%
09/12	979	994	973	981	+0.2%	116,000	392億5465万	-9.67%
09/11	976	981	959	979	-1.21%	118,400	391億7462万	-11%
09/10	950	992	950	991	+4.21%	139,700	396億5480万	-10.96%
09/09	983	988	950	951	-1.86%	127,800	380億5421万	-15.69%
09/08	950	984	945	969	+3.53%	201,000	387億7447万	-15.22%
09/05	924	948	922	936	+1.96%	170,800	374億5398万	-19.03%
09/04	926	927	908	918	-0.97%	179,700	367億3371万	-21.54%
09/03	950	953	916	927	-3.44%	348,100	370億9385万	-21.71%
09/02	1,008	1,008	955	960	-6.07%	412,600	384億1434万	-19.87%
09/01	975	1,034	962	1,022	+3.23%	387,500	408億9527万	-15.68%
08/29	986	999	971	990	+1.96%	178,100	396億1479万	-19.05%
08/28	1,000	1,000	953	971	-3.67%	281,900	388億5450万	-21.38%
08/27	1,028	1,034	967	1,008	-1.18%	439,200	403億3506万	-19.3%
08/26	1,032	1,032	1,001	1,020	-1.26%	169,700	408億1524万	-19.24%
08/25	1,030	1,047	1,021	1,033	+0.58%	161,800	413億3543万	-18.98%
08/22	1,039	1,053	1,013	1,027	-0.39%	324,900	410億9534万	-19.89%
08/21	1,077	1,077	1,030	1,031	-3.82%	310,600	412億5540万	-20.14%

6620 宮越 HD

IR情報

2025/08/21～2026/01/20

IR情報＆株価推移

開示資料

決算

株式

チャート