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
09/18	564	567	558	565	-0.18%	113,000	-	-0.88%
09/17	555	566	555	566	+1.98%	64,700	-	-0.88%
09/16	556	562	553	555	-0.18%	59,600	-	-2.97%
09/15	549	559	549	556	+0.36%	60,800	-	-2.8%
09/14	550	555	548	554	0%	75,100	-	-3.32%
09/11	542	562	540	554	-0.54%	161,300	-	-2.98%
09/10	（IR情報）15:00 2026年12月期中間決算説明資料
09/10	549	562	546	557	+0.91%	160,300	-	-2.11%
09/09	553	565	550	552	-1.95%	174,200	-	-2.65%
09/08	588	588	561	563	-5.7%	283,500	-	-0.53%
09/07	600	606	595	597	-0.17%	192,000	-	+5.85%
09/04	589	604	574	598	+1.87%	235,300	-	+6.6%
09/03	583	589	575	587	+2.44%	182,600	-	+5.2%
09/02	574	584	562	573	0%	175,500	-	+2.87%
09/01	559	574	558	573	+1.06%	145,800	-	+3.24%
08/31	558	567	551	567	+1.07%	203,400	-	+2.53%
08/28	（5%ルール）Cobas Asset Management, SGIIC, SA（5.25%）
08/28	558	566	556	561	-0.18%	121,000	-	+1.63%
08/27	568	573	555	562	-1.23%	113,900	-	+2.18%
08/26	576	586	566	569	-0.18%	153,500	-	+3.64%
08/25	573	576	567	570	-0.52%	105,500	-	+4.4%
08/24	574	581	569	573	-1.04%	156,000	-	+5.33%
08/21	572	581	561	579	+1.22%	372,400	-	+6.83%
08/20	553	572	549	572	+2.88%	208,700	-	+6.12%
08/19	580	580	553	556	-4.47%	430,800	-	+3.54%
08/18	589	596	577	582	-2.51%	279,500	-	+8.79%
08/17	597	598	590	597	0%	168,000	-	+12.22%
08/14	593	598	584	597	+1.53%	275,100	-	+12.85%
08/13	557	589	554	588	+4.26%	414,500	-	+12%
08/12	578	578	552	564	-1.23%	291,400	-	+7.84%
08/10	560	579	556	571	+11.74%	424,500	-	+9.6%
08/07	（IR情報）16:50 剰余金の配当(中間配当)に関するお知らせ
08/07	（IR情報）16:50 業績予想と実績値との差異に関するお知らせ
08/07	（IR情報）16:50 2026年12月期第2四半期(中間期)決算短信〔日本基準〕(連結)
08/07	510	514	506	511	+0.2%	130,200	-	-1.54%
08/06	512	519	507	510	-0.39%	118,400	-	-1.73%
08/05	517	520	511	512	+0.99%	85,100	-	-1.35%
08/04	519	519	507	507	-1.36%	137,000	-	-2.12%
08/03	523	523	508	514	-3.02%	93,900	-	-0.77%
07/31	540	542	529	530	-1.12%	84,300	-	+2.32%
07/30	531	544	525	536	-1.29%	110,700	-	+3.68%
07/29	537	543	527	543	+1.88%	147,900	-	+5.23%
07/28	538	538	524	533	0%	87,100	-	+3.5%
07/27	527	535	522	533	+2.7%	91,100	-	+3.5%
07/24	518	522	514	519	-1.33%	80,300	-	+0.97%
07/23	524	529	518	526	+0.77%	101,700	-	+2.14%
07/22	515	524	514	522	+1.36%	58,300	-	+1.36%
07/21	515	519	511	515	+0.19%	142,800	-	0%
07/17	516	518	504	514	-0.19%	121,200	-	-0.39%
07/16	511	522	510	515	+0.78%	57,200	-	-0.19%
07/15	515	520	511	511	-0.39%	99,700	-	-1.16%
07/14	518	523	509	513	+0.2%	78,000	-	-0.77%
07/13	521	523	510	512	-0.19%	67,500	-	-1.16%
07/10	511	520	511	513	+0.59%	77,100	-	-1.16%
07/09	512	515	509	510	-0.2%	68,700	-	-1.92%
07/09	（空売り報告）The Hongkong and Shanghai Banking Corporation … 0株（0%）-0.72%義務消失
07/08	520	522	511	511	-1.92%	78,200	-	-1.92%
07/07	519	531	519	521	-0.38%	72,100	-	-0.19%
07/06	520	526	516	523	+0.38%	83,300	-	+0.38%
07/03	517	523	514	521	+0.77%	77,300	-	-0.19%
07/02	502	520	502	517	+4.02%	146,900	-	-0.96%
07/01	500	507	497	497	-0.8%	65,100	-	-4.97%
06/30	504	504	489	501	-0.4%	236,400	-	-4.57%
06/29	517	517	497	503	-2.71%	228,400	-	-4.37%
06/26	508	519	508	517	+1.77%	90,600	-	-1.9%
06/25	513	514	508	508	-0.39%	88,700	-	-3.61%
06/24	517	521	509	510	-0.39%	91,400	-	-3.41%
06/23	520	520	511	512	-2.1%	112,600	-	-3.21%
06/22	524	528	520	523	-0.76%	72,000	-	-1.13%
06/19	530	535	525	527	-0.75%	91,000	-	-0.57%
06/18	528	536	528	531	+0.57%	56,600	-	+0.19%
06/17	532	538	528	528	+0.19%	56,500	-	-0.75%
06/16	530	534	526	527	-1.5%	59,900	-	-1.13%
06/15	533	537	529	535	+2.29%	74,000	-	+0.38%
06/12	525	532	522	523	+0.38%	88,400	-	-1.88%
06/11	530	530	512	521	-1.33%	90,900	-	-2.25%
06/10	534	539	526	528	-1.12%	135,300	-	-0.75%
06/09	530	542	529	534	+0.95%	81,300	-	+0.56%
06/08	530	538	524	529	-2.76%	89,300	-	-0.19%
06/05	528	544	528	544	+3.23%	114,900	-	+2.64%
06/04	533	533	524	527	-1.68%	71,100	-	-0.19%
06/03	520	536	514	536	+4.48%	122,400	-	+1.71%
06/02	516	517	503	513	-2.47%	140,200	-	-2.47%
06/01	543	543	526	526	-3.49%	115,800	-	0%
05/29	539	550	539	545	+1.49%	98,900	-	+3.61%
05/28	533	538	528	537	+1.7%	103,800	-	+2.29%
05/27	528	533	526	528	+0.19%	109,600	-	+0.76%
05/27	（空売り報告）The Hongkong and Shanghai Banking Corporation … 698,800株（0.72%）新規
05/26	526	530	516	527	-0.94%	108,700	-	+0.57%
05/25	535	540	528	532	-0.75%	89,500	-	+1.72%
05/22	538	545	524	536	+1.13%	100,300	-	+2.49%
05/21	519	532	518	530	+3.11%	191,500	-	+1.53%
05/20	524	525	510	514	-2.47%	113,500	-	-1.34%
05/19	544	550	525	527	-1.68%	132,400	-	+1.15%
05/18	534	544	531	536	-1.11%	163,500	-	+2.88%
05/15	536	542	514	542	-4.24%	303,700	-	+4.43%
05/14	（IR情報）17:15 2026年12月期第1四半期決算短信〔日本基準〕(連結)
05/14	569	576	562	566	-0.53%	151,500	-	+9.27%
05/13	565	574	552	569	+7.56%	382,300	-	+10.49%
05/12	（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…（5.39%）
05/12	528	537	524	529	+0.95%	99,700	-	+3.12%
05/11	513	527	510	524	+1.55%	86,100	-	+2.34%
05/08	506	520	506	516	+1.98%	95,000	-	+1.18%
05/07	510	513	499	506	+0.6%	81,300	-	-0.59%
05/01	508	508	497	503	-0.79%	73,800	-	-1.18%
04/30	496	508	494	507	-3.24%	206,100	-	-0.39%
04/28	501	524	500	524	+4.8%	145,100	-	+2.95%
04/27	508	508	499	500	-1.38%	124,800	-	-1.38%
04/24	（IR情報）17:00 株式報酬としての新株式発行に関するお知らせ
04/24	513	519	504	507	-1.55%	82,500	-	+0.2%

市光工業（7244）のイベントチャート

2026/04/24～2026/09/18

イベント情報＆株価推移

開示資料

決算

株式

チャート