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
10/02	1,383	1,386	1,376	1,379	-0.93%	69,200	-	-3.43%
10/01	1,385	1,401	1,385	1,392	-0.71%	46,900	-	-2.73%
09/30	1,392	1,408	1,387	1,402	+0.65%	53,200	-	-2.23%
09/29	1,409	1,410	1,391	1,393	-3.6%	110,000	-	-2.99%
09/28	1,445	1,447	1,440	1,445	+0.56%	92,800	-	+0.49%
09/25	1,442	1,448	1,433	1,437	-0.21%	54,100	-	-0.07%
09/24	1,435	1,440	1,425	1,440	+0.35%	46,800	-	+0.07%
09/24	（空売り報告）Citigroup Global Markets Limited 228,000株（0.9%）+0.1%
09/18	1,426	1,437	1,426	1,435	-0.14%	48,500	-	-0.35%
09/17	1,427	1,440	1,423	1,437	+1.2%	59,300	-	-0.21%
09/16	1,420	1,427	1,416	1,420	+0.5%	24,900	-	-1.39%
09/15	1,408	1,422	1,408	1,413	-0.28%	55,200	-	-1.88%
09/14	1,406	1,419	1,406	1,417	+0.35%	32,400	-	-1.6%
09/11	1,390	1,412	1,389	1,412	+0.36%	54,700	-	-1.88%
09/10	1,400	1,408	1,398	1,407	+0.29%	54,700	-	-2.22%
09/10	（空売り報告）Citigroup Global Markets Limited 203,500株（0.8%）+0.12%
09/09	1,403	1,411	1,397	1,403	-0.5%	33,100	-	-2.5%
09/08	1,421	1,422	1,410	1,410	-0.77%	33,000	-	-2.02%
09/07	1,436	1,439	1,421	1,421	-1.25%	38,400	-	-1.32%
09/04	1,445	1,445	1,431	1,439	-0.76%	48,400	-	-0.07%
09/03	1,452	1,466	1,445	1,450	-0.14%	40,000	-	+0.62%
09/02	1,463	1,465	1,448	1,452	-1.56%	44,300	-	+0.69%
09/01	1,452	1,475	1,446	1,475	+1.65%	48,400	-	+2.36%
08/31	1,450	1,459	1,442	1,451	-0.41%	43,000	-	+0.76%
08/28	1,455	1,463	1,454	1,457	-0.61%	44,000	-	+1.18%
08/27	1,456	1,469	1,452	1,466	+0.55%	44,700	-	+1.88%
08/26	1,438	1,464	1,438	1,458	+1.11%	56,000	-	+1.46%
08/25	1,461	1,466	1,435	1,442	-1.1%	38,400	-	+0.49%
08/25	（空売り報告）Citigroup Global Markets Limited 171,000株（0.68%）-0.11%
08/24	1,464	1,469	1,451	1,458	+0.14%	47,000	-	+1.67%
08/21	（IR情報）10:00 2027年3月期第1四半期決算説明資料
08/21	1,444	1,459	1,444	1,456	+0.21%	45,200	-	+1.68%
08/20	1,440	1,453	1,435	1,453	+0.48%	37,000	-	+1.54%
08/19	1,461	1,461	1,440	1,446	-1.16%	57,400	-	+1.26%
08/18	1,454	1,470	1,441	1,463	+0.62%	72,500	-	+2.67%
08/18	（空売り報告）Citigroup Global Markets Limited 199,400株（0.79%）-0.09%
08/17	1,436	1,460	1,436	1,454	+0.48%	70,900	-	+2.25%
08/14	1,422	1,449	1,420	1,447	+1.26%	53,800	-	+1.97%
08/13	1,423	1,431	1,412	1,429	+0.56%	58,300	-	+0.92%
08/13	（空売り報告）Citigroup Global Markets Limited 222,100株（0.88%）-0.02%
08/13	（空売り報告）Barclays Capital Securities Ltd 94,949株（0.37%）-0.27%義務消失
08/12	1,419	1,426	1,407	1,421	+0.42%	66,100	-	+0.5%
08/12	（空売り報告）Citigroup Global Markets Limited 226,200株（0.9%）+0.01%
08/12	（空売り報告）Barclays Capital Securities Ltd 162,449株（0.64%）+0.05%
08/10	1,409	1,427	1,375	1,415	+1.51%	170,900	-	+0.21%
08/10	（空売り報告）Barclays Capital Securities Ltd 150,549株（0.59%）-0.18%
08/07	（IR情報）15:00 2027年3月期第1四半期決算短信〔日本基準〕(連結)
08/07	1,412	1,436	1,381	1,394	-1.55%	86,200	-	-1.06%
08/06	1,405	1,424	1,402	1,416	+0.5%	45,700	-	+0.64%
08/05	1,414	1,415	1,405	1,409	+0.28%	25,900	-	+0.36%
08/04	1,423	1,423	1,403	1,405	-0.78%	38,300	-	+0.29%
08/03	1,433	1,433	1,402	1,416	-1.53%	51,400	-	+1.29%
07/31	（IR情報）15:00 人事異動に関するお知らせ
07/31	1,463	1,464	1,438	1,438	-1.64%	39,000	-	+3.16%
07/30	1,460	1,468	1,439	1,462	-0.2%	52,800	-	+5.26%
07/29	1,450	1,468	1,445	1,465	+1.88%	94,400	-	+5.85%
07/28	1,446	1,446	1,426	1,438	-0.62%	38,700	-	+4.35%
07/27	1,447	1,447	1,437	1,447	+0.84%	49,900	-	+5.31%
07/27	（空売り報告）Barclays Capital Securities Ltd 194,849株（0.77%）-0.06%
07/24	（IR情報）15:00 譲渡制限付株式報酬としての自己株式処分の払込完了に関するお知らせ
07/24	1,425	1,436	1,421	1,435	0%	38,500	-	+4.82%
07/23	1,430	1,435	1,424	1,435	+0.35%	49,300	-	+5.13%
07/22	1,417	1,432	1,405	1,430	+1.35%	62,300	-	+5.07%
07/22	（空売り報告）Barclays Capital Securities Ltd 209,849株（0.83%）+0.24%
07/21	1,405	1,421	1,401	1,411	+0.43%	64,900	-	+4.06%
07/21	（空売り報告）Barclays Capital Securities Ltd 149,249株（0.59%）-0.02%
07/17	1,418	1,424	1,400	1,405	-0.71%	65,100	-	+3.84%
07/16	1,422	1,430	1,415	1,415	-0.49%	43,300	-	+4.81%
07/16	（空売り報告）Barclays Capital Securities Ltd 153,849株（0.61%）+0.02%
07/15	1,390	1,430	1,385	1,422	+2.89%	142,600	-	+5.72%
07/14	1,390	1,393	1,382	1,382	+0.14%	39,600	-	+3.06%
07/14	（空売り報告）Citigroup Global Markets Limited 225,600株（0.89%）-0.09%
07/13	1,390	1,395	1,378	1,380	-0.36%	32,500	-	+3.14%
07/10	1,382	1,389	1,374	1,385	+0.8%	50,500	-	+3.75%
07/09	1,380	1,381	1,367	1,374	-0.22%	42,500	-	+3.08%
07/08	1,373	1,384	1,370	1,377	+0.44%	67,700	-	+3.53%
07/07	1,372	1,378	1,368	1,371	+0.51%	47,500	-	+3.24%
07/06	1,361	1,375	1,361	1,364	+0.52%	50,300	-	+2.94%
07/03	1,342	1,357	1,341	1,357	+1.12%	52,300	-	+2.57%
07/02	1,329	1,348	1,329	1,342	+1.44%	48,500	-	+1.44%
07/01	1,337	1,337	1,320	1,323	-0.82%	48,300	-	0%
06/30	1,341	1,341	1,330	1,334	-0.15%	52,300	-	+0.83%
06/29	1,330	1,348	1,326	1,336	+0.75%	79,300	-	+0.98%
06/26	（IR情報）15:00 譲渡制限付株式報酬としての自己株式処分に関するお知らせ
06/26	1,329	1,332	1,319	1,326	+0.38%	35,900	-	+0.3%
06/25	1,324	1,331	1,320	1,321	-0.08%	41,800	-	-0.08%
06/24	1,324	1,338	1,322	1,322	-0.15%	40,000	-	-0.08%
06/23	1,331	1,331	1,320	1,324	-0.53%	34,200	-	+0.08%
06/22	1,319	1,332	1,315	1,331	+0.91%	70,900	-	+0.53%
06/19	（IR情報）15:00 連結子会社の代表取締役異動に関するお知らせ
06/19	1,331	1,339	1,310	1,319	-1.27%	105,700	-	-0.38%
06/19	（空売り報告）Nomura International plc 115,208株（0.45%）-0.13%義務消失
06/18	1,330	1,343	1,324	1,336	+0.45%	39,000	-	+0.75%
06/18	（空売り報告）Citigroup Global Markets Limited 248,500株（0.98%）-0.1%
06/17	1,330	1,344	1,329	1,330	+0.45%	49,200	-	0%
06/16	1,320	1,329	1,315	1,324	-0.08%	33,100	-	-0.75%
06/15	1,325	1,332	1,323	1,325	+0.53%	54,900	-	-0.97%
06/12	1,314	1,323	1,309	1,318	+0.69%	79,300	-	-1.86%
06/11	（IR情報）15:00 役員人事および人事異動の一部変更に関するお知らせ
06/11	1,311	1,315	1,295	1,309	-0.15%	71,000	-	-2.82%
06/10	1,303	1,311	1,299	1,311	+0.23%	72,100	-	-3.1%
06/09	1,316	1,325	1,302	1,308	-0.15%	56,000	-	-3.61%
06/08	1,325	1,325	1,306	1,310	-1.5%	49,800	-	-3.68%
06/05	1,319	1,333	1,314	1,330	+1.68%	59,700	-	-2.49%
06/05	（空売り報告）Nomura International plc 146,839株（0.58%）-0.02%
06/04	1,310	1,315	1,301	1,308	-0.38%	57,000	-	-4.25%
06/04	（空売り報告）Nomura International plc 151,735株（0.6%）+0.01%
06/03	1,299	1,317	1,293	1,313	+0.92%	108,700	-	-4.09%
06/03	（空売り報告）Nomura International plc 148,329株（0.59%）-0.01%
06/02	1,312	1,312	1,289	1,301	-1.29%	310,700	-	-5.11%
06/02	（空売り報告）Nomura International plc 152,994株（0.6%）+0.07%
06/02	（空売り報告）Barclays Capital Securities Ltd 149,349株（0.59%）再IN
06/01	1,337	1,337	1,318	1,318	-2.15%	70,500	-	-4.08%
05/29	1,345	1,360	1,344	1,347	+0.22%	56,000	-	-2.18%
05/29	（空売り報告）Nomura International plc 135,472株（0.53%）再IN
05/28	（IR情報）10:00 2026年3月期決算説明資料
05/28	1,340	1,346	1,332	1,344	+0.45%	62,800	-	-2.61%
05/27	1,333	1,343	1,330	1,338	+0.6%	65,000	-	-3.18%
05/27	（空売り報告）Barclays Capital Securities Ltd 106,949株（0.42%）-0.13%義務消失
05/26	1,318	1,336	1,313	1,330	+0.91%	46,900	-	-3.9%
05/26	（空売り報告）Citigroup Global Markets Limited 272,800株（1.08%）-0.09%
05/25	（5%ルール）オーエヌトラスト（10.84%）小野剛（0.32%）
05/25	1,325	1,329	1,315	1,318	-0.6%	108,600	-	-4.97%
05/25	（空売り報告）Citigroup Global Markets Limited 294,900株（1.17%）+0.17%
05/22	1,330	1,331	1,319	1,326	-0.23%	73,700	-	-4.67%
05/21	1,330	1,339	1,325	1,329	+0.53%	79,000	-	-4.66%
05/20	1,349	1,349	1,320	1,322	-1.64%	117,200	-	-5.37%
05/19	1,348	1,351	1,336	1,344	+0.37%	74,100	-	-4.07%
05/18	（IR情報）17:00 主要株主又は主要株主である筆頭株主の異動
05/18	（IR情報）10:00 三友鋼材株式会社の株式取得に関するお知らせ
05/18	1,377	1,379	1,330	1,339	-1.98%	152,300	-	-4.63%
05/15	（IR情報）15:00 代表取締役の異動に関するお知らせ
05/15	（IR情報）15:00 特別損失の計上及び通期連結業績予想値と決算値との差異に関するお知らせ
05/15	（IR情報）15:00 2026年3月期決算短信〔日本基準〕(連結)
05/15	（IR情報）15:00 役員人事および人事異動に関するお知らせ
05/15	1,444	1,463	1,350	1,366	-5.14%	158,500	-	-2.91%
05/14	1,446	1,446	1,429	1,440	+0.84%	108,800	-	+2.27%
05/14	（空売り報告）Barclays Capital Securities Ltd 138,549株（0.55%）-0.09%
05/13	1,440	1,448	1,428	1,428	-0.83%	27,100	-	+1.56%
05/12	1,435	1,455	1,435	1,440	+0.35%	55,400	-	+2.49%
05/11	1,423	1,437	1,423	1,435	+0.77%	42,600	-	+2.21%
05/11	（空売り報告）Barclays Capital Securities Ltd 160,949株（0.64%）-0.26%
05/08	（空売り報告）Barclays Capital Securities Ltd 226,849株（0.9%）+0.01%
05/07	（空売り報告）Barclays Capital Securities Ltd 225,549株（0.89%）-0.02%

小野建（7414）のイベントチャート

2026/05/11～2026/10/02

イベント情報＆株価推移

開示資料

決算

株式

チャート