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
11/02	（IR情報）11:00 2027年3月期第2四半期決算説明会のご案内
11/02	895	895	880	880	-1.46%	23,100	-	-5.78%
10/30	898	899	891	893	-0.56%	2,600	-	-4.9%
10/29	914	914	898	898	-0.99%	4,200	-	-4.77%
10/28	918	921	907	907	-1.09%	6,100	-	-4.22%
10/27	899	917	899	917	+2.23%	8,100	-	-3.58%
10/26	886	899	886	897	+0.67%	35,400	-	-6.07%
10/23	（IR情報）18:30 資金の借入に関するお知らせ
10/23	883	891	851	891	+0.11%	30,700	-	-7.09%
10/22	908	912	890	890	-1.98%	13,800	-	-7.58%
10/21	916	916	903	908	+0.33%	3,500	-	-6.1%
10/20	927	927	905	905	-2.37%	12,700	-	-6.8%
10/19	905	927	905	927	+2.66%	17,400	-	-4.83%
10/16	904	916	890	903	+1.57%	57,900	-	-7.57%
10/15	923	923	889	889	-3.47%	36,600	-	-9.38%
10/14	944	944	917	921	-2.44%	26,200	-	-6.5%
10/13	946	963	944	944	-0.42%	18,500	-	-4.55%
10/09	949	949	938	948	+1.17%	8,600	-	-4.34%
10/08	956	956	937	937	-1.99%	53,600	-	-5.64%
10/07	979	982	940	956	-2.75%	92,000	-	-4.02%
10/06	987	987	981	983	-0.71%	8,600	-	-1.5%
10/05	992	992	981	990	+0.51%	8,800	-	-0.9%
10/02	996	996	981	985	-0.61%	21,800	-	-1.4%
10/01	（IR情報）10:00 個人投資家向けセミナー（広島・尾道）のお知らせ
10/01	1,003	1,003	991	991	-1.39%	11,800	-	-0.8%
09/30	996	1,005	988	1,005	+0.5%	36,500	-	+0.5%
09/29	998	1,000	987	1,000	+0.6%	54,800	-	0%
09/28	1,001	1,002	990	994	-0.7%	11,400	-	-0.6%
09/25	997	1,002	993	1,001	+0.4%	12,100	-	+0.1%
09/24	995	1,008	988	997	-0.1%	56,900	-	-0.3%
09/18	1,013	1,013	997	998	-0.8%	12,200	-	-0.2%
09/17	1,010	1,010	997	1,006	0%	7,700	-	+0.7%
09/16	1,000	1,006	994	1,006	+0.7%	13,000	-	+0.5%
09/15	995	1,000	995	999	+0.4%	2,800	-	-0.4%
09/14	995	1,001	992	995	0%	3,600	-	-0.9%
09/11	996	996	987	995	-0.1%	5,100	-	-1%
09/10	995	999	991	996	0%	5,800	-	-0.99%
09/09	1,001	1,001	992	996	0%	7,000	-	-1.19%
09/08	1,001	1,002	996	996	-0.4%	5,100	-	-1.29%
09/07	998	1,005	998	1,000	+0.2%	4,600	-	-1.09%
09/04	1,003	1,006	996	998	-0.4%	19,500	-	-1.38%
09/03	1,004	1,004	990	1,002	+0.7%	13,500	-	-1.18%
09/02	1,003	1,009	995	995	-0.6%	21,200	-	-2.07%
09/01	1,008	1,009	1,001	1,001	-0.2%	11,100	-	-1.77%
08/31	1,002	1,010	997	1,003	-0.4%	21,900	-	-1.76%
08/28	999	1,013	999	1,007	0%	6,200	-	-1.66%
08/27	1,000	1,009	1,000	1,007	+0.7%	4,800	-	-1.95%
08/26	997	1,002	997	1,000	+0.2%	1,500	-	-2.91%
08/25	1,003	1,003	995	998	-0.5%	7,600	-	-3.39%
08/24	1,002	1,008	1,000	1,003	+0.1%	17,900	-	-3.19%
08/21	1,000	1,012	1,000	1,002	-0.1%	13,400	-	-3.56%
08/20	1,000	1,020	994	1,003	+0.4%	24,900	-	-3.74%
08/19	996	1,003	988	999	+0.3%	90,300	-	-4.49%
08/18	1,006	1,018	994	996	-0.99%	15,600	-	-5.05%
08/17	999	1,030	998	1,006	+3.07%	66,300	-	-4.37%
08/14	（IR情報）14:30 2027年3月期第1四半期決算説明資料
08/14	（IR情報）14:30 2027年3月期第1四半期決算短信〔日本基準〕(非連結)
08/14	1,059	1,100	970	976	-7.22%	210,600	-	-7.4%
08/13	1,041	1,052	1,041	1,052	+1.25%	4,700	-	-0.57%
08/12	1,035	1,040	1,029	1,039	+0.48%	6,600	-	-1.98%
08/10	1,030	1,034	1,020	1,034	+0.98%	6,300	-	-2.45%
08/07	（IR情報）10:00 業績条件型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及び一部失権に関するお知らせ
08/07	1,021	1,030	1,015	1,024	0%	5,600	-	-3.49%
08/06	1,031	1,040	1,014	1,024	-0.68%	8,700	-	-3.49%
08/05	（IR情報）17:00 「日経・東証IRフェア2026」初出展のお知らせ
08/05	1,032	1,044	1,031	1,031	-0.19%	5,500	-	-2.92%
08/04	1,032	1,039	1,032	1,033	-0.67%	2,100	-	-2.64%
08/03	1,030	1,040	1,023	1,040	+1.07%	6,500	-	-1.89%
07/31	1,049	1,053	1,029	1,029	-1.63%	9,500	-	-2.74%
07/30	1,061	1,061	1,030	1,046	-1.13%	7,800	-	-1.04%
07/29	1,051	1,068	1,050	1,058	+0.28%	7,800	-	+0.19%
07/28	1,070	1,074	1,055	1,055	-1.4%	7,000	-	+0.19%
07/27	（IR情報）15:30 代表取締役社長の異動に関するお知らせ
07/27	（IR情報）14:00 代表取締役の逝去に関するお知らせ
07/27	1,085	1,085	1,070	1,070	0%	2,400	-	+1.71%
07/24	1,067	1,081	1,064	1,070	-0.56%	16,100	-	+2%
07/23	1,068	1,095	1,068	1,076	+0.19%	9,100	-	+2.87%
07/22	1,094	1,094	1,063	1,074	-0.28%	6,400	-	+2.97%
07/21	1,094	1,094	1,063	1,077	-0.09%	10,100	-	+3.56%
07/17	1,122	1,122	1,050	1,078	-1.28%	40,600	-	+3.95%
07/16	（IR情報）15:30 ブリッジレポート公開のお知らせ
07/16	1,070	1,092	1,069	1,092	+2.15%	14,400	-	+5.61%
07/15	1,099	1,105	1,062	1,069	-3.61%	18,300	-	+3.79%
07/14	1,082	1,109	1,072	1,109	+3.26%	5,500	-	+8.09%
07/13	1,089	1,094	1,065	1,074	+0.56%	11,400	-	+5.19%
07/10	1,067	1,098	1,067	1,068	+1.23%	16,500	-	+5.01%
07/09	（IR情報）17:30 業績条件型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
07/09	1,083	1,105	1,055	1,055	-2.76%	32,400	-	+4.04%
07/08	1,083	1,085	1,070	1,085	+0.56%	9,600	-	+7.21%
07/07	1,098	1,098	1,054	1,079	+2.76%	13,800	-	+6.94%
07/06	1,059	1,071	1,042	1,050	-0.38%	60,600	-	+4.37%
07/03	1,038	1,055	1,036	1,054	+1.64%	9,900	-	+4.88%
07/02	1,046	1,048	1,016	1,037	-0.86%	21,700	-	+3.49%
07/01	1,018	1,049	1,010	1,046	+4.5%	30,300	-	+4.5%
06/30	1,000	1,008	1,000	1,001	+0.5%	1,200	-	+0.2%
06/29	1,015	1,015	995	996	-1.58%	7,000	-	-0.4%
06/26	1,020	1,020	1,000	1,012	+0.6%	12,500	-	+1%
06/25	1,019	1,019	998	1,006	+0.2%	6,100	-	+0.4%
06/24	994	1,007	985	1,004	+1.11%	17,700	-	+0.3%
06/23	1,009	1,009	993	993	-2.36%	8,900	-	-0.7%
06/22	996	1,018	991	1,017	+2.31%	13,800	-	+1.7%
06/19	（IR情報）14:30 株式の取得(子会社化)に伴う資金の借入に関するお知らせ
06/19	1,011	1,012	993	994	-1%	11,200	-	-0.4%
06/18	1,001	1,005	993	1,004	-0.3%	13,200	-	+0.5%
06/17	1,010	1,016	993	1,007	+1%	9,900	-	+0.8%
06/16	993	1,007	990	997	+0.4%	6,100	-	-0.4%
06/15	1,005	1,009	993	993	-0.5%	8,700	-	-0.9%
06/12	1,000	1,000	977	998	+0.71%	6,600	-	-0.6%
06/11	976	991	959	991	+1.23%	26,600	-	-1.29%
06/10	989	989	972	979	+0.51%	7,000	-	-2.39%
06/09	973	981	972	974	-0.51%	8,700	-	-2.5%
06/08	993	993	977	979	-2.88%	15,300	-	-1.71%

SHINKO（7120）のイベントチャート

2026/06/08～2026/11/02

イベント情報＆株価推移

開示資料

決算

株式

チャート