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
09/15	2,373	2,405	2,373	2,403	+1.39%	2,200	-	+0.25%
09/14	2,333	2,370	2,333	2,370	+0.51%	2,000	-	-1.04%
09/11	2,345	2,358	2,344	2,358	+0.47%	1,800	-	-1.46%
09/10	2,314	2,347	2,311	2,347	+0.09%	900	-	-1.92%
09/09	2,401	2,401	2,342	2,345	-2.37%	5,600	-	-1.96%
09/08	2,458	2,458	2,402	2,402	-1.8%	2,300	-	+0.46%
09/07	2,443	2,464	2,443	2,446	+0.41%	800	-	+2.47%
09/04	2,433	2,463	2,433	2,436	+0.21%	4,800	-	+2.22%
09/03	2,445	2,445	2,420	2,431	+0.58%	2,500	-	+2.1%
09/02	2,431	2,468	2,403	2,417	-0.74%	4,000	-	+1.68%
09/01	2,465	2,465	2,435	2,435	-0.69%	2,100	-	+2.53%
08/31	2,473	2,475	2,452	2,452	+0.08%	5,800	-	+3.37%
08/28	2,460	2,460	2,450	2,450	-0.41%	1,200	-	+3.46%
08/27	2,451	2,460	2,440	2,460	+0.37%	2,600	-	+4.02%
08/26	2,436	2,451	2,436	2,451	+0.57%	800	-	+3.81%
08/25	2,448	2,449	2,437	2,437	-0.41%	4,800	-	+3.31%
08/24	2,423	2,454	2,398	2,447	+3.12%	11,100	-	+3.91%
08/21	2,375	2,375	2,368	2,373	+0.51%	500	-	+0.89%
08/20	2,366	2,366	2,361	2,361	-0.59%	500	-	+0.51%
08/19	2,371	2,398	2,360	2,375	-0.29%	3,100	-	+1.15%
08/18	2,374	2,400	2,352	2,382	+0.85%	4,600	-	+1.53%
08/17	2,341	2,368	2,341	2,362	+1.03%	4,100	-	+0.72%
08/14	2,319	2,338	2,319	2,338	+0.86%	2,300	-	-0.3%
08/13	2,330	2,335	2,316	2,318	-0.52%	1,000	-	-1.19%
08/12	2,326	2,330	2,313	2,330	-0.43%	3,000	-	-0.81%
08/10	2,344	2,344	2,308	2,340	+0.21%	2,900	-	-0.47%
08/07	2,370	2,370	2,305	2,335	-0.98%	5,700	-	-0.76%
08/06	（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)
08/06	2,345	2,370	2,335	2,358	+1.42%	3,200	-	+0.08%
08/05	2,352	2,352	2,304	2,325	+1%	2,800	-	-1.36%
08/04	2,326	2,328	2,302	2,302	-0.99%	2,100	-	-2.46%
08/03	2,321	2,325	2,321	2,325	-0.77%	400	-	-1.65%
07/31	2,340	2,355	2,338	2,343	-1.35%	1,200	-	-0.97%
07/30	2,358	2,375	2,349	2,375	+1.58%	2,300	-	+0.25%
07/29	2,353	2,385	2,337	2,338	-1.35%	5,700	-	-1.35%
07/28	2,350	2,370	2,349	2,370	+0.72%	3,400	-	-0.13%
07/27	2,377	2,377	2,352	2,353	-0.21%	1,400	-	-0.97%
07/24	2,340	2,358	2,336	2,358	-0.04%	3,000	-	-0.97%
07/23	2,380	2,380	2,340	2,359	-0.88%	1,400	-	-1.05%
07/22	2,370	2,380	2,350	2,380	0%	900	-	-0.08%
07/21	2,360	2,380	2,360	2,380	+1.28%	2,000	-	0%
07/17	2,382	2,384	2,340	2,350	-0.63%	2,200	-	-1.14%
07/16	2,327	2,374	2,327	2,365	+2.38%	3,200	-	-0.42%
07/15	2,336	2,336	2,290	2,310	-0.73%	4,500	-	-2.57%
07/14	2,309	2,327	2,309	2,327	0%	1,000	-	-1.73%
07/13	2,346	2,346	2,327	2,327	-0.81%	2,300	-	-1.65%
07/10	2,353	2,362	2,344	2,346	-0.8%	1,200	-	-0.72%
07/09	2,380	2,380	2,341	2,365	-0.63%	4,900	-	+0.17%
07/08	2,376	2,389	2,376	2,380	+0.17%	600	-	+0.98%
07/07	2,376	2,377	2,376	2,376	-0.5%	500	-	+0.93%
07/06	2,383	2,388	2,378	2,388	-0.25%	2,300	-	+1.53%
07/03	2,400	2,400	2,382	2,394	-0.04%	2,400	-	+1.87%
07/02	2,405	2,407	2,394	2,395	-0.21%	8,400	-	+1.96%
07/01	2,402	2,402	2,387	2,400	-0.17%	1,000	-	+2.3%
06/30	2,390	2,408	2,371	2,404	+0.67%	4,600	-	+2.74%
06/29	（IR情報）15:30 執行役員の担当業務の決定及び人事異動に関するお知らせ
06/29	2,385	2,398	2,385	2,388	+0.13%	3,200	-	+2.27%
06/26	2,389	2,410	2,382	2,385	-0.67%	1,700	-	+2.27%
06/25	（IR情報）15:30 支配株主等に関する事項について
06/25	（IR情報）15:30 取締役の担当業務の一部変更及び人事異動に関するお知らせ
06/25	2,400	2,420	2,390	2,401	+0.04%	6,200	-	+3%
06/24	2,402	2,415	2,380	2,400	-0.62%	6,800	-	+3.09%
06/23	2,459	2,459	2,401	2,415	-1.79%	2,300	-	+3.74%
06/22	2,468	2,475	2,433	2,459	-0.36%	3,600	-	+5.72%
06/19	2,441	2,498	2,441	2,468	+1.15%	10,400	-	+6.2%
06/18	2,500	2,510	2,402	2,440	+5.9%	44,400	-	+5.08%
06/17	（5%ルール）オアシスマネジメントカンパニーリミテッド(Oasis…（6.96%）
06/17	（5%ルール）Rangeley Capital, LLC（0.04%）
06/17	2,307	2,327	2,302	2,304	-0.95%	1,900	-	-0.73%
06/16	2,291	2,338	2,291	2,326	+0.69%	2,200	-	0%
06/15	2,290	2,310	2,290	2,310	+0.52%	1,300	-	-0.77%
06/12	2,298	2,298	2,285	2,298	+0.79%	900	-	-1.5%
06/11	2,277	2,300	2,266	2,280	+2.38%	5,000	-	-2.52%
06/10	2,262	2,265	2,227	2,227	-2.37%	5,300	-	-4.87%
06/09	2,240	2,314	2,240	2,281	+1.56%	1,000	-	-2.69%
06/08	2,314	2,314	2,246	2,246	-1.88%	800	-	-4.1%
06/05	2,275	2,289	2,274	2,289	+0.62%	400	-	-2.3%
06/04	2,281	2,322	2,275	2,275	-1%	1,200	-	-2.78%
06/03	2,317	2,317	2,296	2,298	-1.75%	1,000	-	-1.67%
06/02	2,311	2,339	2,310	2,339	0%	900	-	+0.17%
06/01	2,355	2,380	2,339	2,339	-0.89%	2,800	-	+0.26%
05/29	2,350	2,365	2,271	2,360	+1.94%	6,700	-	+1.16%
05/28	2,241	2,315	2,210	2,315	+2.89%	5,200	-	-0.77%
05/27	2,260	2,288	2,230	2,250	-0.88%	6,600	-	-3.56%
05/26	2,321	2,336	2,270	2,270	-2.58%	11,300	-	-2.78%
05/25	2,378	2,378	2,330	2,330	-1.23%	1,300	-	-0.21%
05/22	2,306	2,359	2,306	2,359	+1.11%	1,300	-	+1.03%
05/21	（IR情報）15:30 役員及び上席執行役員人事の内定に関するお知らせ
05/21	2,375	2,375	2,320	2,333	-1.93%	6,500	-	-0.04%
05/20	2,357	2,380	2,355	2,379	-0.21%	1,700	-	+1.97%
05/19	2,418	2,418	2,384	2,384	-0.91%	1,500	-	+2.36%
05/18	2,390	2,406	2,346	2,406	0%	2,200	-	+3.48%
05/15	2,406	2,406	2,406	2,406	-0.91%	100	-	+3.84%
05/14	2,360	2,429	2,337	2,428	+0.75%	13,600	-	+5.11%
05/13	（IR情報）15:30 近畿車輛株式会社中期経営計画2028(振り返りと見直し)について
05/13	（IR情報）15:30 繰延税金資産の計上及び2026年3月期通期連結業績予想と実績値との差異に関するお知らせ
05/13	（IR情報）15:30 2026年3月期決算短信〔日本基準〕(連結)
05/13	2,393	2,424	2,393	2,410	+0.71%	3,200	-	+4.78%
05/12	2,429	2,429	2,391	2,393	-1.52%	2,800	-	+4.45%
05/11	2,393	2,440	2,390	2,430	-0.41%	7,500	-	+6.53%
05/08	2,310	2,440	2,310	2,440	+3.83%	3,800	-	+7.58%
05/07	2,339	2,350	2,252	2,350	+2.66%	8,100	-	+4.26%
05/01	2,240	2,302	2,240	2,289	+2.14%	1,100	-	+1.82%
04/30	2,230	2,280	2,230	2,241	-0.66%	800	-	-0.31%
04/28	2,222	2,320	2,222	2,256	+1.67%	2,300	-	+0.27%
04/27	2,213	2,310	2,212	2,219	+0.27%	4,100	-	-1.33%
04/24	2,241	2,290	2,208	2,213	-1.21%	8,600	-	-1.6%
04/23	2,258	2,258	2,240	2,240	-1.45%	1,200	-	-0.49%
04/22	2,340	2,340	2,260	2,273	-2.86%	4,000	-	+0.8%
04/21	2,365	2,365	2,340	2,340	-1.22%	900	-	+3.86%

近畿車輛（7122）のイベントチャート

2026/04/21～2026/09/15

イベント情報＆株価推移

開示資料

決算

株式

チャート