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
11/06	4,110	4,110	4,100	4,100	-4.54%	700	-	-7.41%
11/05	4,295	4,295	4,295	4,295	+2.87%	200	-	-3.22%
11/04	4,115	4,175	4,115	4,175	+1.71%	200	-	-6.01%
11/02	4,110	4,110	4,105	4,105	-0.24%	300	-	-7.73%
10/30	4,115	4,115	4,115	4,115	-2.02%	200	-	-7.71%
10/29	4,200	4,200	4,200	4,200	0%	100	-	-5.96%
10/28	4,200	4,200	4,200	4,200	-0.24%	200	-	-6.02%
10/21	4,230	4,230	4,210	4,210	-2.09%	300	-	-5.86%
10/20	4,300	4,300	4,300	4,300	-0.35%	100	-	-3.97%
10/16	4,265	4,315	4,265	4,315	-2.04%	200	-	-3.53%
10/14	4,405	4,405	4,405	4,405	-0.11%	100	-	-1.41%
10/13	4,410	4,410	4,410	4,410	-2%	100	-	-1.12%
10/08	4,500	4,500	4,500	4,500	-2.17%	100	-	+1.1%
10/02	4,600	4,600	4,580	4,600	+4.55%	300	-	+3.63%
10/01	4,400	4,400	4,400	4,400	-0.9%	200	-	-0.43%
09/30	4,440	4,440	4,440	4,440	+2.07%	100	-	+0.7%
09/29	4,325	4,530	4,300	4,350	-5.54%	1,100	-	-0.98%
09/28	4,920	4,920	4,605	4,605	-6.59%	1,100	-	+5.09%
09/25	4,910	4,930	4,910	4,930	+0.51%	200	-	+12.97%
09/24	4,900	4,905	4,900	4,905	+1.13%	400	-	+13.23%
09/17	4,645	4,850	4,645	4,850	0%	600	-	+12.61%
09/15	4,905	4,905	4,800	4,850	+6.48%	300	-	+13.21%
09/14	4,495	4,555	4,495	4,555	+2.13%	700	-	+7.08%
09/11	4,360	4,460	4,360	4,460	+1.02%	500	-	+5.31%
09/10	4,415	4,415	4,415	4,415	+1.26%	100	-	+4.62%
09/09	4,360	4,360	4,360	4,360	-0.91%	100	-	+3.71%
09/08	4,350	4,400	4,350	4,400	+1.15%	400	-	+4.94%
09/07	4,385	4,385	4,350	4,350	0%	200	-	+4.12%
09/04	4,300	4,350	4,300	4,350	+1.16%	200	-	+4.44%
09/03	4,290	4,300	4,290	4,300	+0.94%	500	-	+3.49%
09/02	4,280	4,300	4,250	4,260	-0.47%	400	-	+2.8%
09/01	4,260	4,330	4,260	4,280	-2.06%	400	-	+3.51%
08/31	4,160	4,370	4,160	4,370	+5.05%	300	-	+5.89%
08/28	4,370	4,370	4,160	4,160	-0.95%	200	-	+1.14%
08/27	4,200	4,200	4,200	4,200	0%	100	-	+2.29%
08/26	4,200	4,200	4,200	4,200	+0.12%	100	-	+2.44%
08/25	4,195	4,195	4,195	4,195	-0.12%	100	-	+2.49%
08/24	4,195	4,200	4,195	4,200	+2.44%	200	-	+2.51%
08/20	4,180	4,180	4,100	4,100	-0.97%	300	-	+0.2%
08/19	4,070	4,140	4,070	4,140	+2.73%	200	-	+1.25%
08/18	4,030	4,030	4,030	4,030	-1.59%	300	-	-1.35%
08/17	4,060	4,095	4,060	4,095	-1.09%	700	-	+0.34%
08/14	4,140	4,140	4,140	4,140	+0.12%	400	-	+1.6%
08/13	（IR情報）15:30 2027年3月期第1四半期決算短信〔日本基準〕(連結)
08/12	4,275	4,275	4,135	4,135	-3.27%	200	-	+1.6%
08/10	4,275	4,275	4,275	4,275	0%	200	-	+5.19%
08/06	4,275	4,275	4,275	4,275	+4.27%	100	-	+5.48%
08/05	4,100	4,125	4,100	4,100	+0.24%	400	-	+1.43%
08/04	4,090	4,090	4,090	4,090	+0.12%	200	-	+1.26%
08/03	4,095	4,095	4,085	4,085	+1.74%	200	-	+1.19%
07/31	4,015	4,015	4,015	4,015	-1.71%	200	-	-0.47%
07/30	4,085	4,085	4,085	4,085	+1.49%	100	-	+1.26%
07/29	4,025	4,025	4,025	4,025	0%	300	-	-0.2%
07/28	4,025	4,025	4,025	4,025	-1.71%	200	-	-0.17%
07/27	4,095	4,095	4,095	4,095	+1.61%	100	-	+1.56%
07/24	4,030	4,030	4,030	4,030	+0.12%	100	-	-0.05%
07/23	4,025	4,025	4,025	4,025	-1.71%	100	-	-0.52%
07/22	4,095	4,095	4,095	4,095	+2.38%	200	-	+1.24%
07/21	4,000	4,000	4,000	4,000	0%	100	-	-1.01%
07/17	4,035	4,035	4,000	4,000	-0.99%	700	-	-1.01%
07/16	4,050	4,050	4,040	4,040	+0.25%	200	-	-0.02%
07/13	4,030	4,030	4,030	4,030	-6.28%	200	-	-0.25%
07/10	4,300	4,300	4,300	4,300	+5.78%	300	-	+6.46%
07/08	4,065	4,065	4,065	4,065	+0.74%	100	-	+0.94%
07/06	4,030	4,035	4,030	4,035	+0.25%	200	-	+0.32%
07/03	4,025	4,025	4,025	4,025	+2.29%	100	-	+0.22%
07/02	3,935	3,935	3,935	3,935	-0.51%	100	-	-1.87%
07/01	3,930	3,955	3,930	3,955	-1.13%	700	-	-1.32%
06/29	4,000	4,000	4,000	4,000	0%	100	-	-0.15%
06/26	（IR情報）15:30 支配株主等に関する事項について
06/26	4,000	4,000	4,000	4,000	0%	200	-	-0.05%
06/25	4,005	4,005	4,000	4,000	-0.12%	200	-	0%
06/24	4,005	4,005	4,005	4,005	-0.37%	100	-	+0.25%
06/23	4,020	4,020	4,020	4,020	-0.5%	300	-	+0.73%
06/18	4,035	4,040	4,035	4,040	+0.75%	200	-	+1.33%
06/17	4,015	4,015	4,005	4,010	-0.12%	400	-	+0.7%
06/15	4,015	4,015	4,015	4,015	-0.86%	100	-	+0.96%
06/12	4,050	4,050	4,050	4,050	+1%	100	-	+1.94%
06/10	4,010	4,010	4,010	4,010	-0.25%	100	-	+1.08%
06/09	4,030	4,030	4,020	4,020	-1.95%	200	-	+1.44%
06/05	4,100	4,100	4,100	4,100	-6.39%	200	-	+3.59%
06/04	4,000	4,380	4,000	4,380	+9.5%	200	-	+10.91%
06/02	4,000	4,000	4,000	4,000	0%	100	-	+1.76%
06/01	4,000	4,100	4,000	4,000	0%	400	-	+1.91%
05/29	4,000	4,000	4,000	4,000	0%	100	-	+2.07%
05/28	（IR情報）17:30 取締役候補者及び監査役候補者の選任に関するお知らせ
05/28	4,000	4,000	4,000	4,000	0%	100	-	+2.17%
05/28	（IR情報）8:00 事業計画及び成長可能性に関する事項
05/28	（IR情報）8:00 名古屋証券取引所ネクスト市場への上場のお知らせ
05/27	4,000	4,000	4,000	4,000	0%	100	-	+2.28%
05/26	4,000	4,000	4,000	4,000	0%	100	-	+2.43%
05/25	4,000	4,000	4,000	4,000	+1.39%	100	-	+2.54%
05/21	（IR情報）16:00 名古屋証券取引所ネクスト市場への上場承認に関するお知らせ
05/21	3,905	3,950	3,900	3,945	+1.54%	500	-	+1.31%
05/20	3,900	3,900	3,885	3,885	-0.13%	200	-	-0.13%
05/19	3,905	3,905	3,890	3,890	+0.13%	200	-	+0.05%
05/18	3,900	3,900	3,885	3,885	-0.38%	400	-	+0.03%
05/15	（IR情報）15:30 剰余金の配当に関するお知らせ
05/15	（IR情報）15:30 2026年3月期決算短信〔日本基準〕(連結)
05/15	3,900	3,900	3,900	3,900	0%	100	-	+0.13%
05/13	3,880	3,900	3,880	3,900	-0.89%	200	-	-0.2%
05/12	3,900	3,935	3,900	3,935	+1.03%	200	-	+0.59%
05/11	3,900	3,900	3,895	3,895	-0.13%	300	-	-0.56%
05/08	3,900	3,900	3,900	3,900	-0.26%	100	-	-0.59%
05/07	3,910	3,910	3,910	3,910	0%	200	-	-0.43%
05/01	3,910	3,910	3,910	3,910	+0.13%	100	-	-0.51%
04/30	3,905	3,905	3,905	3,905	0%	100	-	-0.69%
04/28	3,910	3,910	3,905	3,905	-0.13%	300	-	-0.71%

伸和 HD（7118）のイベントチャート

2026/04/28～2026/11/06

イベント情報＆株価推移

開示資料

決算

株式

チャート