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	3,045	3,045	2,996	2,996	-2.41%	1,600	45億1347万	+0.44%
01/19	3,045	3,095	3,045	3,070	+0.82%	1,900	46億2495万	+3.02%
01/16	3,030	3,045	2,996	3,045	+0.5%	1,100	45億8729万	+2.28%
01/15	2,985	3,035	2,985	3,030	+1.68%	900	45億6469万	+1.92%
01/14	2,980	2,980	2,980	2,980	-0.33%	200	44億8937万	+0.3%
01/13	2,990	2,990	2,990	2,990	-1.97%	100	45億443万	+0.67%
01/09	3,050	3,050	3,050	3,050	0%	200	45億9482万	+2.69%
01/08	3,045	3,055	3,030	3,050	+0.66%	2,600	45億9482万	+2.73%
01/07	3,000	3,030	3,000	3,030	+1%	1,800	45億6469万	+2.12%
01/06	3,005	3,010	2,990	3,000	+2.6%	1,700	45億1950万	+1.15%
01/05	2,910	2,961	2,910	2,924	-0.2%	600	44億500万	-1.38%
2025
12/30	3,000	3,000	2,930	2,930	-2.33%	200	44億1404万	-1.35%
12/29	2,981	3,000	2,951	3,000	+1.63%	2,800	45億1950万	+0.91%
12/26	3,000	3,000	2,952	2,952	-1.6%	900	44億4718万	-0.61%
12/25	2,999	3,000	2,999	3,000	+0.1%	500	45億1950万	+1.08%
12/24	2,995	2,997	2,995	2,997	+0.74%	1,000	45億1498万	+1.22%
12/23	2,925	2,975	2,925	2,975	0%	200	44億8183万	+0.78%
12/22	2,970	2,975	2,961	2,975	-0.03%	2,600	44億8183万	+1.02%
12/19	2,969	3,000	2,961	2,976	+0.51%	2,300	44億8334万	+1.4%
12/18	2,943	2,961	2,943	2,961	+0.71%	700	44億6074万	+1.16%
12/16	2,951	2,951	2,940	2,940	+1.34%	300	44億2911万	+0.79%
12/15	2,939	2,939	2,889	2,901	+0.42%	500	43億7035万	-0.31%
12/11	2,890	2,890	2,889	2,889	-1.33%	200	43億5227万	-0.55%
12/10	2,928	2,928	2,928	2,928	-1.55%	100	44億1103万	+0.97%
12/09	2,888	2,974	2,888	2,974	+1.33%	1,400	44億8033万	+2.69%
12/08	2,935	2,935	2,935	2,935	-1.68%	100	44億2157万	+1.52%
12/05	2,909	2,985	2,909	2,985	+0.88%	500	44億9690万	+3.43%
12/04	2,959	2,959	2,959	2,959	-0.84%	200	44億5773万	+2.78%
12/03	2,985	2,993	2,984	2,984	+1.67%	3,200	44億9539万	+3.83%
12/02	2,935	2,935	2,935	2,935	-2.33%	200	44億2157万	+2.26%
11/28	2,951	3,005	2,951	3,005	-0.17%	600	45億2703万	+4.85%
11/27	3,015	3,015	3,010	3,010	-0.33%	300	45億3456万	+5.32%
11/26	2,942	3,020	2,942	3,020	+0.94%	800	45億4963万	+5.96%
11/25	3,005	3,005	2,992	2,992	+0.57%	200	45億744万	+5.2%
11/21	2,975	2,975	2,975	2,975	-2.3%	100	44億8183万	+4.79%
11/20	3,010	3,065	2,992	3,045	+1.16%	2,800	45億8729万	+7.41%
11/19	2,957	3,010	2,933	3,010	+3.15%	2,900	45億3456万	+6.47%
11/18	2,907	2,918	2,865	2,918	+0.62%	800	43億9596万	+3.44%
11/17	2,840	2,900	2,838	2,900	+2.15%	3,000	43億6885万	+2.98%
11/14	15:30 2026年7月期第2四半期(中間期)決算短信〔日本基準〕(連結)
11/14	2,780	2,859	2,780	2,839	+2.12%	1,000	42億7695万	+0.96%
11/11	2,780	2,780	2,780	2,780	+0.04%	200	41億8807万	-1.07%
11/07	2,735	2,780	2,729	2,779	+1.87%	800	41億8656万	-1.17%
11/06	2,725	2,800	2,725	2,728	-1.69%	900	41億973万	-3.06%
11/05	2,813	2,901	2,658	2,775	+1.87%	6,400	41億8053万	-1.6%
11/04	2,724	2,724	2,724	2,724	-1.3%	700	41億370万	-3.58%
10/30	2,742	2,760	2,742	2,760	-0.79%	600	41億5794万	-2.54%
10/29	2,742	2,800	2,742	2,782	+0.43%	600	41億9108万	-1.9%
10/28	2,770	2,770	2,770	2,770	-1.77%	100	41億7300万	-2.5%
10/27	2,820	2,820	2,820	2,820	-0.91%	300	42億4833万	-0.88%
10/24	2,843	2,846	2,843	2,846	+1.57%	400	42億8749万	-0.04%
10/23	2,802	2,802	2,802	2,802	-0.74%	200	42億2121万	-1.62%
10/21	2,838	2,838	2,823	2,823	-0.53%	800	42億5284万	-0.98%
10/20	2,888	2,888	2,838	2,838	-1.11%	2,000	42億7544万	-0.53%
10/17	2,860	2,870	2,852	2,870	+1.49%	400	43億2365万	+0.53%
10/16	2,848	2,849	2,828	2,828	+0.21%	300	42億6038万	-0.95%
10/15	2,840	2,840	2,821	2,822	+0.36%	600	42億5134万	-1.29%
10/14	2,820	2,820	2,812	2,812	-2.02%	1,100	42億3627万	-1.82%
10/10	2,870	2,870	2,870	2,870	0%	500	43億2365万	+0.07%
10/09	2,860	2,870	2,860	2,870	+0.35%	200	43億2365万	+0.03%
10/08	2,860	2,860	2,858	2,860	+0.18%	400	43億859万	-0.24%
10/07	2,849	2,855	2,849	2,855	+0.21%	300	43億105万	-0.38%
10/06	2,850	2,878	2,849	2,849	+1.75%	1,800	42億9201万	-0.59%
10/03	2,800	2,800	2,800	2,800	0%	200	42億1820万	-2.23%
10/01	15:30 連結子会社間の合併による特定子会社の異動、グループ内組織再編、商号変更についての関するお知らせ
10/01	2,780	2,800	2,780	2,800	+0.57%	600	42億1820万	-2.2%
09/30	2,784	2,824	2,783	2,784	-1.76%	1,500	41億9409万	-2.76%
09/29	2,834	2,840	2,834	2,834	0%	1,000	42億6942万	-1.05%
09/26	2,880	2,880	2,834	2,834	-1.6%	1,200	42億6942万	-0.98%
09/25	2,880	2,881	2,880	2,880	0%	600	43億3872万	+0.7%
09/24	2,900	2,900	2,880	2,880	-0.69%	900	43億3872万	+0.88%
09/22	2,947	2,947	2,900	2,900	+0.69%	1,900	43億6885万	+1.72%
09/19	2,905	2,905	2,880	2,880	-0.69%	800	43億3872万	+1.23%
09/18	2,897	2,900	2,887	2,900	+0.8%	2,200	43億6885万	+2.29%
09/17	2,900	2,900	2,877	2,877	+0.17%	200	43億3420万	+1.8%
09/16	2,871	2,872	2,871	2,872	+0.07%	400	43億2666万	+1.95%
09/11	2,870	2,870	2,870	2,870	0%	300	43億2365万	+2.21%
09/10	2,875	2,875	2,868	2,870	-0.17%	800	43億2365万	+2.54%
09/09	2,875	2,875	2,875	2,875	0%	200	43億3118万	+3.05%
09/08	2,871	2,876	2,871	2,875	+0.14%	600	43億3118万	+3.38%
09/05	2,933	2,933	2,871	2,871	-2.15%	1,000	43億2516万	+3.57%
09/04	2,934	2,934	2,934	2,934	-0.27%	200	44億2007万	+6.19%
09/03	2,929	2,950	2,929	2,942	+1.1%	1,400	44億3212万	+7.02%
09/02	2,913	2,934	2,909	2,910	+0.59%	1,600	43億8391万	+6.36%
09/01	2,834	2,893	2,834	2,893	+2.08%	1,500	43億5830万	+6.2%
08/29	2,834	2,834	2,834	2,834	0%	300	42億6942万	+4.5%
08/28	2,851	2,860	2,832	2,834	-0.35%	1,600	42億6942万	+4.81%
08/27	2,824	2,845	2,810	2,844	+1.75%	3,600	42億8448万	+5.49%
08/26	2,795	2,799	2,770	2,795	0%	1,300	42億1066万	+4.02%
08/25	2,801	2,801	2,764	2,795	-0.18%	2,600	42億1066万	+4.29%
08/22	2,791	2,800	2,791	2,800	+0.32%	900	42億1820万	+4.79%
08/21	2,791	2,800	2,791	2,791	0%	700	42億464万	+4.81%
08/20	2,790	2,791	2,790	2,791	+0.36%	2,600	42億464万	+5.28%
08/19	2,786	2,795	2,775	2,781	+0.47%	1,400	41億8957万	+5.38%
08/18	2,795	2,797	2,768	2,768	+0.07%	1,300	41億6999万	+5.41%
08/15	2,800	2,810	2,711	2,766	+0.4%	16,200	41億6697万	+5.77%
08/14	15:30 業績予想および配当予想に関するお知らせ
08/14	15:30 2026年7月期第1四半期決算短信〔日本基準〕(連結)
08/14	2,680	2,812	2,660	2,755	+4.75%	6,100	41億5040万	+5.88%
08/13	2,675	2,686	2,630	2,630	-1.54%	600	39億6209万	+1.47%
08/12	2,659	2,671	2,659	2,671	+0.41%	800	40億2386万	+3.25%
08/08	2,666	2,670	2,660	2,660	+0.11%	500	40億729万	+3.1%
08/07	2,620	2,657	2,620	2,657	+1.33%	1,400	40億277万	+3.26%
08/06	2,625	2,625	2,622	2,622	-1.35%	200	39億5004万	+2.22%
08/01	15:30 当社の連結子会社の合併による特定子会社の異動に関するお知らせ
08/01	15:30 株式会社デンツートラフィックの株式の取得(子会社化)に関するお知らせ

7058 共栄セキュリティーサービス

IR情報

2025/08/06～2026/01/20

IR情報＆株価推移

開示資料

決算

株式

チャート