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
03/09	2,301	2,303	2,212	2,251	-4.98%	25,000	155億5071万	-7.25%
03/06	2,386	2,388	2,307	2,369	-0.71%	6,500	163億6590万	-2.67%
03/05	2,365	2,444	2,365	2,386	+3.07%	8,700	164億8334万	-2.17%
03/04	2,413	2,413	2,315	2,315	-4.89%	26,200	159億9285万	-5.28%
03/03	2,430	2,470	2,430	2,434	-1.14%	2,500	168億1494万	-0.69%
03/02	2,429	2,463	2,400	2,462	+1.32%	4,200	170億837万	+0.29%
02/27	2,443	2,476	2,410	2,430	+0.12%	8,900	167億8731万	-1.14%
02/26	2,448	2,477	2,362	2,427	-0.9%	9,200	167億6658万	-1.38%
02/25	2,424	2,449	2,420	2,449	+1.03%	5,500	169億1857万	-0.65%
02/24	2,425	2,450	2,372	2,424	+0.54%	7,700	167億4586万	-1.78%
02/20	2,452	2,454	2,411	2,411	-1.47%	4,600	166億5605万	-2.51%
02/19	2,402	2,479	2,402	2,447	+1.45%	5,500	169億475万	-1.25%
02/18	2,420	2,435	2,386	2,412	-0.21%	3,700	166億6296万	-2.78%
02/17	2,421	2,428	2,372	2,417	-0.53%	7,500	166億9750万	-2.81%
02/16	2,450	2,480	2,410	2,430	-2.8%	14,200	167億8731万	-2.41%
02/13	2,510	2,510	2,468	2,500	+0.12%	4,700	172億7089万	+0.24%
02/12	2,446	2,527	2,446	2,497	+1.38%	7,300	172億5017万	+0.16%
02/10	15:30 2026年3月期第3四半期決算短信〔日本基準〕(連結)
02/10	2,453	2,520	2,413	2,463	+0.33%	13,400	170億1528万	-1.2%
02/09	2,463	2,463	2,433	2,455	+1.24%	3,600	169億6002万	-1.52%
02/06	2,416	2,439	2,361	2,425	-0.25%	10,200	167億5277万	-2.77%
02/05	2,464	2,499	2,415	2,431	-1.74%	4,800	167億9422万	-2.64%
02/04	2,429	2,479	2,429	2,474	+0.65%	3,100	170億9128万	-1.04%
02/03	2,460	2,478	2,440	2,458	+0.53%	7,800	169億8074万	-1.76%
02/02	2,455	2,455	2,426	2,445	-0.49%	5,100	168億9093万	-2.28%
01/30	2,450	2,457	2,427	2,457	+1.28%	3,100	169億7383万	-1.84%
01/29	2,516	2,516	2,420	2,426	-3.08%	12,300	167億5967万	-3%
01/28	2,518	2,520	2,482	2,503	+0.04%	400	172億9162万	+0.12%
01/27	2,512	2,512	2,476	2,502	-0.2%	4,900	172億8471万	+0.16%
01/26	2,534	2,534	2,497	2,507	-1.1%	6,100	173億1925万	+0.48%
01/23	2,519	2,536	2,509	2,535	+0.88%	3,700	175億1269万	+1.73%
01/22	2,535	2,540	2,435	2,513	-0.28%	9,600	173億6070万	+1%
01/21	2,523	2,523	2,494	2,520	-0.47%	4,100	174億906万	+1.41%
01/20	2,540	2,544	2,531	2,532	+0.36%	1,500	174億9196万	+2.01%
01/19	2,540	2,540	2,511	2,523	-0.67%	2,800	174億2978万	+1.82%
01/16	2,527	2,542	2,521	2,540	+0.4%	1,400	175億4723万	+2.71%
01/15	2,517	2,545	2,517	2,530	-0.35%	2,500	174億7814万	+2.47%
01/14	2,539	2,539	2,520	2,539	-0.16%	2,100	175億4032万	+3%
01/13	2,520	2,547	2,510	2,543	+1.4%	6,700	175億6795万	+3.37%
01/09	2,515	2,515	2,508	2,508	-0.2%	700	173億2616万	+2.16%
01/08	2,483	2,513	2,480	2,513	+0.64%	1,400	173億6070万	+2.53%
01/07	2,472	2,519	2,472	2,497	+0.44%	1,800	172億5017万	+2.04%
01/06	2,496	2,527	2,401	2,486	+0.44%	13,400	171億7418万	+1.59%
01/05	2,463	2,475	2,441	2,475	+0.49%	2,700	170億9818万	+1.19%
2025
12/30	2,501	2,501	2,398	2,463	-1.52%	2,400	170億1528万	+0.74%
12/29	2,511	2,511	2,468	2,501	-0.16%	2,100	172億7780万	+2.25%
12/26	2,517	2,517	2,469	2,505	-0.75%	4,100	173億543万	+2.41%
12/25	2,455	2,525	2,455	2,524	+2.98%	6,900	174億3669万	+3.32%
12/24	2,447	2,451	2,436	2,451	-0.77%	3,700	169億3238万	+0.53%
12/23	2,399	2,495	2,396	2,470	+2.4%	27,500	170億6364万	+1.35%
12/22	2,400	2,420	2,390	2,412	-0.33%	4,800	166億6296万	-1.03%
12/19	2,435	2,436	2,420	2,420	-0.62%	2,100	167億1822万	-0.78%
12/18	2,437	2,437	2,420	2,435	-0.12%	2,800	168億2185万	-0.41%
12/17	2,425	2,438	2,425	2,438	+0.54%	500	168億4257万	-0.37%
12/16	2,441	2,441	2,399	2,425	-0.66%	2,800	167億5277万	-0.9%
12/15	2,447	2,459	2,432	2,441	-0.2%	3,200	168億6330万	-0.33%
12/12	2,438	2,446	2,430	2,446	+0.25%	3,000	168億9784万	-0.08%
12/11	2,419	2,525	2,401	2,440	+1.04%	10,300	168億5639万	-0.33%
12/10	2,438	2,438	2,410	2,415	-0.12%	600	166億8368万	-1.35%
12/09	2,413	2,426	2,413	2,418	-0.33%	1,700	167億441万	-1.35%
12/08	2,440	2,440	2,411	2,426	+0.12%	2,200	167億5967万	-1.1%
12/05	2,429	2,429	2,413	2,423	-0.08%	1,500	167億3895万	-1.38%
12/04	2,426	2,429	2,400	2,425	+0.04%	2,500	167億5277万	-1.3%
12/03	2,389	2,430	2,389	2,424	+0.92%	2,500	167億4586万	-1.38%
12/02	2,442	2,446	2,400	2,402	-0.54%	4,400	165億9387万	-2.4%
12/01	2,479	2,479	2,410	2,415	-2.74%	4,400	166億8368万	-2.03%
11/28	2,496	2,496	2,450	2,483	+0.77%	6,300	171億5345万	+0.65%
11/27	2,450	2,464	2,449	2,464	+0.49%	2,900	170億2219万	-0.12%
11/26	2,455	2,506	2,452	2,452	-1.84%	4,500	169億3929万	-0.61%
11/25	2,506	2,506	2,489	2,498	+0.32%	2,500	172億5708万	+1.22%
11/21	2,411	2,550	2,405	2,490	+1.92%	13,100	172億181万	+1.06%
11/20	2,412	2,453	2,412	2,443	+1.62%	5,400	168億7712万	-0.61%
11/19	2,403	2,434	2,401	2,404	-0.46%	6,800	166億769万	-2.04%
11/18	2,471	2,487	2,410	2,415	-2.58%	4,600	166億8368万	-1.43%
11/17	2,450	2,550	2,430	2,479	+0.85%	16,000	171億2582万	+1.27%
11/14	2,366	2,458	2,366	2,458	-4.21%	87,600	169億8074万	+0.45%
11/13	15:30 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結)
11/13	15:30 2026年3月期通期連結業績予想の修正に関するお知らせ
11/13	2,509	2,566	2,495	2,566	+2.85%	16,300	177億2684万	+4.91%
11/12	2,433	2,511	2,433	2,495	+2.63%	6,600	172億3635万	+2.25%
11/11	2,470	2,470	2,427	2,431	-1.66%	3,700	167億9422万	-0.33%
11/10	2,439	2,472	2,425	2,472	+2.02%	3,200	170億7746万	+1.31%
11/07	2,459	2,459	2,402	2,423	-0.9%	3,000	167億3895万	-0.62%
11/06	2,431	2,461	2,430	2,445	+0.62%	3,700	168億9093万	+0.41%
11/05	2,477	2,477	2,411	2,430	-2.37%	4,600	167億8731万	-0.25%
11/04	2,474	2,489	2,460	2,489	+0.61%	3,200	171億9490万	+2.13%
10/31	2,519	2,529	2,456	2,474	-1.79%	5,300	170億9128万	+1.56%
10/30	2,434	2,550	2,423	2,519	+3.24%	21,000	174億215万	+3.49%
10/29	2,455	2,455	2,390	2,440	-0.12%	9,800	168億5639万	+0.41%
10/28	2,495	2,495	2,402	2,443	-2.08%	11,100	168億7712万	+0.62%
10/27	2,497	2,519	2,479	2,495	+0.16%	9,600	172億3635万	+2.84%
10/24	2,474	2,500	2,474	2,491	+0.16%	4,200	172億872万	+2.81%
10/23	2,489	2,489	2,474	2,487	+0.48%	1,900	171億8108万	+2.98%
10/22	2,477	2,479	2,475	2,475	+0.32%	1,100	170億9818万	+2.78%
10/21	2,469	2,488	2,460	2,467	-0.08%	4,500	170億4292万	+2.71%
10/20	2,406	2,469	2,406	2,469	+3.31%	9,900	170億5673万	+3.09%
10/17	2,350	2,391	2,340	2,390	+1.4%	6,400	165億1097万	+0.04%
10/16	2,328	2,376	2,328	2,357	+0.51%	2,100	162億8300万	-1.13%
10/15	2,293	2,351	2,293	2,345	+1.74%	3,300	162億10万	-1.55%
10/14	2,329	2,399	2,285	2,305	-2.12%	10,200	159億2376万	-3.23%
10/10	2,425	2,426	2,320	2,355	-3.6%	8,000	162億6918万	-1.09%
10/09	2,461	2,461	2,424	2,443	+0.16%	1,900	168億7712万	+2.73%
10/08	2,455	2,455	2,417	2,439	+0.95%	3,700	168億4948万	+2.82%
10/01	15:30 再生可能エネルギー電力の導入について

近畿車輛（7122）のIR情報・決算資料

2025/10/08～2026/03/09

IR情報＆株価推移

開示資料

決算

株式

チャート