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
10/02	877	896	876	880	-0.56%	237,300	-	+9.86%
10/01	863	889	863	885	+2.91%	295,600	-	+10.9%
09/30	861	873	842	860	+0.35%	221,400	-	+8.45%
09/29	841	865	841	857	-0.35%	239,600	-	+8.48%
09/28	847	887	845	860	+2.14%	459,700	-	+9.28%
09/25	821	842	818	842	+1.45%	152,900	-	+7.4%
09/24	814	832	811	830	+1.97%	206,300	-	+6%
09/18	818	834	810	814	+0.87%	248,000	-	+4.09%
09/17	832	839	795	807	-3%	313,700	-	+3.2%
09/16	795	843	792	832	+3.87%	492,800	-	+6.39%
09/15	749	811	748	801	+5.53%	349,700	-	+2.69%
09/14	752	761	747	759	+0.26%	198,000	-	-2.82%
09/11	774	789	715	757	-5.85%	700,900	-	-3.2%
09/10	731	814	727	804	+8.94%	1,332,200	-	+2.68%
09/09	740	760	735	738	+0.54%	178,600	-	-5.75%
09/08	759	760	734	734	-4.3%	194,900	-	-6.26%
09/07	760	772	757	767	+1.99%	160,300	-	-2.04%
09/04	756	760	749	752	-0.27%	177,700	-	-3.84%
09/03	776	776	752	754	-2.96%	321,000	-	-3.33%
09/02	761	788	758	777	+1.3%	368,700	-	-0.13%
09/01	788	790	763	767	-2.91%	434,200	-	-1.03%
08/31	770	794	769	790	+1.15%	243,300	-	+1.94%
08/28	789	804	778	781	-0.38%	184,100	-	+0.9%
08/27	797	808	783	784	-1.63%	251,300	-	+1.29%
08/26	799	800	786	797	+0.63%	233,500	-	+3.1%
08/25	783	792	772	792	+2.06%	205,800	-	+2.72%
08/24	780	785	772	776	-1.15%	255,600	-	+0.91%
08/21	771	787	765	785	0%	217,800	-	+2.08%
08/20	783	794	771	785	+1.29%	234,300	-	+1.95%
08/19	789	796	771	775	-4.44%	339,400	-	+0.65%
08/18	811	840	807	811	-0.49%	343,600	-	+5.32%
08/17	830	832	805	815	+0.25%	263,700	-	+5.71%
08/14	825	843	809	813	+1.25%	490,200	-	+5.31%
08/13	797	825	796	803	+1.65%	519,500	-	+3.88%
08/12	773	813	756	790	-4.01%	789,900	-	+1.8%
08/10	15:40 2027年3月期第1四半期決算短信〔日本基準〕(連結)
08/10	15:40 営業外収益(為替差益)の計上に関するお知らせ
08/10	801	833	796	823	+6.61%	656,500	-	+5.38%
08/07	785	789	759	772	-0.9%	273,200	-	-1.78%
08/06	801	811	777	779	-3.59%	411,600	-	-1.64%
08/05	777	809	771	808	+7.73%	463,500	-	+1.25%
08/04	734	763	734	750	+2.18%	333,600	-	-6.37%
08/03	733	739	713	734	+0.41%	367,800	-	-9.16%
07/31	757	763	731	731	+2.52%	656,700	-	-10.31%
07/30	699	720	692	713	+3.18%	460,400	-	-13.58%
07/29	716	719	673	691	-2.95%	618,700	-	-17.15%
07/28	762	768	711	712	-8.37%	445,600	-	-15.74%
07/27	770	777	746	777	+1.57%	318,100	-	-9.23%
07/24	15:40 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ
07/24	768	774	757	765	-0.91%	243,400	-	-11.46%
07/23	758	784	754	772	+1.85%	363,200	-	-11.37%
07/22	760	777	754	758	+1.34%	452,100	-	-13.86%
07/21	753	754	728	748	+1.08%	458,700	-	-15.86%
07/17	760	770	710	740	-4.52%	752,800	-	-17.59%
07/16	786	789	769	775	-3.25%	467,300	-	-14.74%
07/15	790	816	784	801	+2.04%	654,200	-	-12.93%
07/14	778	790	764	785	-0.38%	582,800	-	-15.77%
07/13	835	840	781	788	-5.85%	954,500	-	-16.97%
07/10	838	873	825	837	+1.09%	711,000	-	-12.9%
07/09	841	855	823	828	-1.19%	565,900	-	-14.9%
07/08	840	859	814	838	-4.23%	1,040,400	-	-14.4%
07/07	915	915	869	875	-4.68%	649,700	-	-11.26%
07/06	937	967	913	918	-2.96%	715,700	-	-6.99%
07/03	898	954	883	946	+1.61%	731,300	-	-4.44%
07/02	911	968	895	931	-0.85%	771,100	-	-6.24%
07/01	890	953	887	939	+6.7%	758,000	-	-5.53%
06/30	901	906	871	880	-3.93%	689,400	-	-11.29%
06/29	910	916	879	916	-0.76%	785,000	-	-7.94%
06/26	15:40 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ
06/26	949	974	904	923	-4.55%	968,500	-	-7.42%
06/25	979	988	932	967	+1.9%	808,000	-	-2.52%
06/24	940	981	921	949	+0.21%	693,600	-	-3.65%
06/23	1,030	1,066	947	947	-3.86%	1,783,100	-	-3.17%
06/22	1,015	1,046	967	985	-0.61%	1,158,800	-	+1.44%
06/19	943	1,022	943	991	+6.67%	2,065,800	-	+3.01%
06/18	1,015	1,030	912	929	-7.75%	2,115,800	-	-2.52%
06/17	950	1,033	933	1,007	+1.41%	1,686,800	-	+6.22%
06/16	967	1,034	937	993	+2.69%	1,788,900	-	+5.64%
06/15	1,028	1,028	958	967	-3.88%	2,073,100	-	+3.64%
06/12	1,111	1,120	991	1,006	-4.37%	2,649,900	-	+8.64%
06/11	992	1,094	980	1,052	-4.88%	2,962,600	-	+14.6%
06/10	1,158	1,205	1,070	1,106	-8.82%	4,527,500	-	+21.81%
06/09	1,150	1,223	1,056	1,213	+11.28%	4,787,700	-	+35.83%
06/08	1,016	1,126	995	1,090	-3.28%	3,739,100	-	+24.71%
06/05	997	1,132	962	1,127	+14.77%	3,138,000	-	+31.2%
06/04	975	994	947	982	-2.29%	1,163,900	-	+16.49%
06/03	909	1,022	897	1,005	+12.17%	1,975,700	-	+20.5%
06/02	982	983	861	896	-11.02%	1,587,200	-	+8.74%
06/01	1,015	1,059	960	1,007	-1.18%	2,037,300	-	+22.8%
05/29	1,010	1,099	1,000	1,019	+7.26%	2,325,100	-	+25.96%
05/28	854	950	850	950	+7.83%	916,200	-	+18.9%
05/27	970	978	877	881	-8.23%	831,400	-	+11.8%
05/26	993	998	921	960	-0.41%	1,683,000	-	+22.92%
05/25	862	964	862	964	+18.43%	650,200	-	+25.36%
05/22	786	821	782	814	+4.09%	416,800	-	+7.53%
05/21	773	799	773	782	+2.09%	338,900	-	+4.13%
05/20	770	775	747	766	-1.29%	287,300	-	+2.82%
05/19	793	795	765	776	-0.39%	335,800	-	+4.86%
05/18	762	792	761	779	+1.96%	324,000	-	+5.99%
05/15	772	813	752	764	-4.74%	607,900	-	+4.95%
05/14	15:40 2026年3月期決算短信〔日本基準〕(連結)
05/14	15:40 連結業績予想と実績値との差異ならびに営業外費用の計上に関するお知らせ
05/14	809	842	801	802	-0.74%	328,100	-	+11.08%
05/13	792	809	786	808	+0.87%	222,300	-	+13.01%
05/12	812	831	794	801	-1.11%	408,000	-	+13.3%
05/11	808	818	799	810	+0.25%	305,800	-	+15.88%

大真空（6962）のIR情報・決算資料

2026/05/11～2026/10/02

IR情報＆株価推移

開示資料

決算

株式

チャート