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
10/30	1,142	1,142	1,142	1,142	-0.26%	100	-	-1.89%
10/29	1,137	1,145	1,133	1,145	+0.09%	600	-	-1.72%
10/28	（5%ルール）黄聖博（2.94%）成成（3.86%）前山（0.15%）
10/28	1,144	1,144	1,139	1,144	+0.35%	700	-	-1.97%
10/27	1,150	1,150	1,140	1,140	-0.61%	400	-	-2.31%
10/26	1,136	1,147	1,136	1,147	+0.79%	600	-	-1.8%
10/23	1,155	1,155	1,138	1,138	-1.3%	600	-	-2.65%
10/22	1,152	1,153	1,152	1,153	+1.23%	900	-	-1.45%
10/21	1,145	1,147	1,138	1,139	-0.09%	4,500	-	-2.65%
10/20	1,168	1,170	1,140	1,140	-3.23%	3,100	-	-2.65%
10/19	1,180	1,180	1,164	1,178	-0.17%	1,400	-	+0.51%
10/16	1,180	1,180	1,180	1,180	+1.03%	100	-	+0.77%
10/15	1,168	1,168	1,168	1,168	-0.17%	300	-	-0.17%
10/14	1,163	1,187	1,163	1,170	+0.69%	2,200	-	0%
10/13	1,172	1,172	1,162	1,162	-0.85%	300	-	-0.68%
10/08	1,185	1,185	1,163	1,172	-1.1%	800	-	+0.17%
10/07	1,185	1,185	1,185	1,185	+0.59%	600	-	+1.28%
10/06	1,169	1,178	1,169	1,178	+0.77%	1,300	-	+0.68%
10/05	1,164	1,169	1,160	1,169	+0.52%	1,300	-	-0.17%
10/02	1,162	1,180	1,151	1,163	+0.09%	5,100	-	-0.77%
10/01	1,164	1,175	1,162	1,162	-0.6%	1,100	-	-1.02%
09/30	1,160	1,172	1,160	1,169	-0.76%	2,700	-	-0.51%
09/29	1,155	1,178	1,155	1,178	-1.75%	300	-	+0.08%
09/28	1,187	1,199	1,180	1,199	+0.59%	1,600	-	+1.87%
09/25	1,191	1,193	1,180	1,192	+0.34%	1,200	-	+1.36%
09/24	1,174	1,188	1,162	1,188	+1.19%	12,900	-	+1.02%
09/18	1,185	1,185	1,174	1,174	-0.09%	900	-	-0.09%
09/17	1,162	1,175	1,161	1,175	+1.21%	4,300	-	0%
09/16	1,165	1,170	1,160	1,161	-0.17%	1,100	-	-1.28%
09/15	1,163	1,164	1,163	1,163	+0.17%	300	-	-1.11%
09/14	1,160	1,161	1,160	1,161	+0.09%	200	-	-1.36%
09/11	（5%ルール）黄聖博（0%）成成（6.85%）前山（0.22%）
09/11	1,160	1,160	1,160	1,160	-0.34%	200	-	-1.53%
09/10	1,164	1,164	1,164	1,164	-0.09%	200	-	-1.27%
09/09	1,161	1,165	1,161	1,165	+0.34%	600	-	-1.19%
09/08	1,161	1,163	1,161	1,161	-0.09%	600	-	-1.53%
09/07	1,160	1,162	1,160	1,162	+0.17%	700	-	-1.53%
09/04	1,160	1,160	1,160	1,160	0%	200	-	-1.78%
09/03	1,167	1,167	1,160	1,160	0%	500	-	-1.78%
09/02	1,174	1,174	1,160	1,160	-1.19%	900	-	-1.78%
09/01	1,167	1,174	1,167	1,174	+0.34%	900	-	-0.59%
08/31	1,185	1,185	1,166	1,170	-1.27%	2,600	-	-0.93%
08/28	1,180	1,185	1,173	1,185	-1.5%	1,900	-	+0.25%
08/27	1,203	1,203	1,203	1,203	0%	100	-	+1.69%
08/25	1,199	1,203	1,199	1,203	+0.08%	900	-	+1.6%
08/24	1,194	1,202	1,194	1,202	+0.67%	300	-	+1.43%
08/21	1,199	1,199	1,194	1,194	-0.42%	900	-	+0.76%
08/20	1,189	1,199	1,189	1,199	+1.18%	400	-	+1.01%
08/18	1,181	1,188	1,180	1,185	+0.85%	1,200	-	-0.25%
08/17	1,175	1,175	1,175	1,175	-0.93%	500	-	-1.18%
08/14	1,173	1,186	1,173	1,186	+1.11%	300	-	-0.5%
08/13	1,173	1,173	1,173	1,173	-0.85%	400	-	-1.76%
08/12	1,183	1,183	1,180	1,183	0%	500	-	-1.09%
08/10	1,172	1,188	1,169	1,183	+0.94%	2,200	-	-1.25%
08/07	1,180	1,180	1,172	1,172	-0.68%	700	-	-2.33%
08/06	1,180	1,181	1,180	1,180	-1.75%	1,300	-	-1.99%
08/05	（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)
08/05	1,186	1,201	1,183	1,201	+3.09%	2,900	-	-0.33%
08/04	1,161	1,165	1,161	1,165	-0.43%	700	-	-3.56%
08/03	1,170	1,171	1,170	1,170	-0.17%	600	-	-3.47%
07/31	1,172	1,172	1,172	1,172	-1.26%	100	-	-3.54%
07/29	1,171	1,187	1,171	1,187	+1.37%	300	-	-2.47%
07/28	1,189	1,189	1,171	1,171	-0.17%	1,000	-	-4.02%
07/27	1,173	1,173	1,173	1,173	+1.12%	200	-	-4.17%
07/24	1,188	1,188	1,160	1,160	-0.34%	2,500	-	-5.46%
07/23	1,170	1,170	1,146	1,164	-0.51%	4,500	-	-5.44%
07/22	1,205	1,205	1,166	1,170	-2.5%	3,700	-	-5.19%
07/21	1,206	1,210	1,200	1,200	-0.41%	2,500	-	-3.07%
07/17	1,221	1,221	1,205	1,205	-1.31%	2,700	-	-2.98%
07/16	1,226	1,226	1,220	1,221	-0.25%	1,300	-	-1.85%
07/15	1,224	1,224	1,224	1,224	0%	100	-	-1.69%
07/14	1,221	1,224	1,220	1,224	+0.25%	2,800	-	-1.77%
07/13	1,221	1,229	1,221	1,221	-0.65%	1,100	-	-2.01%
07/09	1,229	1,229	1,221	1,229	+0.08%	300	-	-1.52%
07/08	1,227	1,228	1,226	1,228	+0.16%	600	-	-1.68%
07/07	1,239	1,247	1,226	1,226	-1.68%	600	-	-2.08%
07/06	1,228	1,247	1,228	1,247	+1.55%	400	-	-0.64%
07/03	1,227	1,228	1,227	1,228	-0.65%	300	-	-2.31%
07/02	1,244	1,244	1,236	1,236	+0.32%	200	-	-1.83%
07/01	1,235	1,249	1,232	1,232	-2.14%	300	-	-2.3%
06/30	1,224	1,259	1,210	1,259	+3.2%	500	-	-0.16%
06/29	1,237	1,237	1,220	1,220	-3.71%	2,600	-	-3.25%
06/26	1,267	1,267	1,267	1,267	+0.96%	100	-	+0.4%
06/25	（IR情報）15:30 「当社株式の大量取得行為に関する対応方針(買収への対応方針)」の独立委員会委員の一部交代に関するお知らせ
06/25	1,254	1,255	1,254	1,255	+0.8%	1,100	-	-0.48%
06/24	1,224	1,258	1,224	1,245	+0.97%	2,100	-	-1.19%
06/23	1,285	1,285	1,205	1,233	-1.75%	10,900	-	-2.07%
06/22	1,280	1,280	1,255	1,255	-1.95%	2,200	-	-0.4%
06/19	1,247	1,295	1,247	1,280	+2.73%	5,900	-	+1.67%
06/18	1,245	1,250	1,245	1,246	-0.24%	1,700	-	-1.03%
06/17	1,249	1,255	1,240	1,249	-0.4%	6,000	-	-0.79%
06/16	（5%ルール）黄聖博（1.2%）成成（5.48%）前山（0.24%）
06/15	1,254	1,254	1,254	1,254	-1.72%	600	-	-0.56%
06/12	1,273	1,276	1,272	1,276	-0.31%	600	-	+0.95%
06/11	1,280	1,280	1,280	1,280	+0.87%	200	-	+1.11%
06/10	1,227	1,280	1,227	1,269	+3.17%	4,800	-	+0.16%
06/09	1,231	1,231	1,230	1,230	-1.68%	3,300	-	-3.07%
06/08	1,251	1,259	1,251	1,251	+0.48%	900	-	-1.65%
06/05	1,261	1,261	1,245	1,245	-0.56%	2,800	-	-2.28%
06/04	1,260	1,260	1,252	1,252	-1.03%	1,000	-	-1.88%
06/03	1,281	1,281	1,256	1,265	-2.39%	2,600	-	-1.09%
06/02	1,300	1,300	1,280	1,296	-0.31%	600	-	+1.49%
06/01	1,292	1,300	1,290	1,300	+0.08%	2,200	-	+1.96%
05/29	1,309	1,309	1,290	1,299	+0.85%	2,200	-	+2.12%
05/28	（IR情報）10:30 2026年3月期決算説明会資料
05/28	1,298	1,298	1,268	1,288	+0.47%	1,400	-	+1.5%

盟和産業（7284）のイベントチャート

2026/05/28～2026/10/30

イベント情報＆株価推移

開示資料

決算

株式

チャート