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
03/06	2,282	2,317	2,251	2,317	+0.3%	1,300	80億6468万	+0.22%
03/05	2,280	2,310	2,280	2,310	+1.94%	500	80億4032万	-0.13%
03/04	2,360	2,360	2,253	2,266	-4.15%	3,100	78億8717万	-2.03%
03/03	2,366	2,366	2,364	2,364	+1.98%	300	82億2828万	+2.07%
03/02	2,318	2,318	2,318	2,318	-1.49%	200	80億6816万	+0.13%
02/27	2,348	2,353	2,347	2,353	+1.64%	6,200	81億8999万	+1.6%
02/25	2,315	2,315	2,315	2,315	0%	600	80億5772万	-0.09%
02/24	2,302	2,340	2,281	2,315	+0.65%	5,500	80億5772万	-0.04%
02/20	2,338	2,338	2,290	2,300	-0.65%	1,100	80億551万	-0.56%
02/19	2,340	2,397	2,276	2,315	-0.6%	8,600	80億5772万	+0.22%
02/18	2,329	2,329	2,329	2,329	-0.47%	800	81億645万	+1.09%
02/17	2,301	2,347	2,293	2,340	+1.69%	1,600	81億4474万	+1.78%
02/16	16:00 公益財団法人財務会計基準機構への加入状況及び加入に関する考え方等に関するお知らせ
02/16	2,364	2,366	2,300	2,301	-2%	1,800	80億899万	+0.44%
02/13	16:00 2025年12月期決算短信〔日本基準〕(連結)
02/13	2,293	2,348	2,293	2,348	+1.16%	1,000	81億7258万	+2.76%
02/12	2,304	2,322	2,304	2,321	-0.26%	1,500	80億7861万	+1.98%
02/10	2,322	2,359	2,304	2,327	0%	3,700	80億9949万	+2.65%
02/09	2,321	2,328	2,321	2,327	+1.13%	800	80億9949万	+3.06%
02/06	2,300	2,316	2,300	2,301	-0.65%	500	80億899万	+2.31%
02/05	2,266	2,316	2,265	2,316	+2.21%	700	80億6120万	+3.3%
02/04	2,268	2,268	2,266	2,266	-0.18%	300	78億8717万	+1.25%
02/03	2,304	2,320	2,270	2,270	-0.66%	3,300	79億109万	+1.57%
02/02	2,281	2,285	2,281	2,285	+0.18%	400	79億5330万	+2.56%
01/30	2,280	2,281	2,280	2,281	-0.26%	300	79億3938万	+2.75%
01/29	16:00 配当予想の修正(創業80周年記念配当)に関するお知らせ
01/29	2,300	2,300	2,287	2,287	-1.51%	1,100	79億6026万	+3.34%
01/28	2,326	2,326	2,322	2,322	-1.15%	1,400	80億8209万	+5.35%
01/27	2,349	2,349	2,349	2,349	+2.17%	100	81億7607万	+7.02%
01/26	2,364	2,364	2,253	2,299	-2.21%	3,800	80億203万	+5.22%
01/23	2,351	2,351	2,342	2,351	0%	400	81億8303万	+7.99%
01/22	2,369	2,369	2,337	2,351	+0.51%	4,100	81億8303万	+8.54%
01/21	2,373	2,373	2,291	2,339	-1.47%	1,000	81億4126万	+8.54%
01/20	2,271	2,374	2,244	2,374	+4.12%	5,900	82億6308万	+10.62%
01/19	2,246	2,293	2,246	2,280	+1.51%	7,300	79億3590万	+6.74%
01/16	2,215	2,246	2,215	2,246	+1.45%	2,200	78億1756万	+5.55%
01/15	2,193	2,216	2,180	2,214	+1.23%	1,300	77億618万	+4.34%
01/14	2,199	2,200	2,187	2,187	-0.55%	900	76億1220万	+3.36%
01/13	2,172	2,202	2,161	2,199	+3.09%	7,100	76億5397万	+4.17%
01/09	2,165	2,176	2,133	2,133	-0.79%	6,000	74億2424万	+1.23%
01/08	2,160	2,160	2,130	2,150	+1.32%	1,300	74億8341万	+2.23%
01/07	2,111	2,122	2,104	2,122	+0.57%	600	73億8596万	+1.05%
01/06	2,127	2,127	2,096	2,110	+0.72%	47,900	73億4419万	+0.67%
01/05	2,132	2,132	2,095	2,095	-0.71%	1,200	72億9198万	+0.1%
2025
12/30	2,123	2,123	2,099	2,110	-0.38%	1,000	73億4419万	+0.96%
12/29	2,132	2,133	2,033	2,118	-4.68%	6,900	73億7203万	+1.49%
12/26	2,177	2,279	2,160	2,222	+2.07%	2,500	77億3402万	+6.72%
12/25	2,138	2,177	2,138	2,177	+3.67%	3,900	75億7739万	+4.97%
12/24	2,080	2,149	2,080	2,100	+1.06%	1,600	73億938万	+1.6%
12/23	2,115	2,117	2,071	2,078	-1.52%	3,100	72億3281万	+0.78%
12/22	2,106	2,115	2,105	2,110	+2.63%	11,200	73億4419万	+2.43%
12/19	2,097	2,104	2,056	2,056	-2.56%	1,300	71億5623万	-0.05%
12/18	2,110	2,110	2,110	2,110	+0.48%	100	73億4419万	+2.63%
12/17	2,100	2,100	2,100	2,100	0%	500	73億938万	+2.29%
12/16	2,100	2,100	2,100	2,100	+1.65%	100	73億938万	+2.49%
12/15	2,048	2,114	2,045	2,066	-1.15%	1,500	71億9104万	+1.03%
12/12	2,115	2,116	2,058	2,090	-1.18%	1,200	72億7457万	+2.35%
12/11	2,110	2,120	2,110	2,115	+0.71%	3,100	73億6159万	+3.73%
12/10	2,110	2,110	2,100	2,100	+0.48%	1,900	73億938万	+3.24%
12/09	2,088	2,090	2,088	2,090	0%	300	72億7457万	+2.9%
12/08	2,088	2,095	2,088	2,090	+0.92%	800	72億7457万	+3.01%
12/05	2,075	2,085	2,065	2,071	-0.19%	700	72億844万	+2.17%
12/04	2,086	2,095	2,061	2,075	0%	1,000	72億2236万	+2.42%
12/03	2,079	2,084	2,048	2,075	+1.67%	1,200	72億2236万	+2.42%
12/02	2,041	2,041	2,041	2,041	-1.59%	100	71億402万	+0.74%
12/01	2,033	2,074	2,033	2,074	+2.17%	4,000	72億1888万	+2.32%
11/28	2,048	2,048	2,030	2,030	+0.5%	500	70億6573万	+0.15%
11/27	2,020	2,020	2,020	2,020	0%	300	70億3093万	-0.39%
11/26	2,030	2,035	2,020	2,020	-1.22%	300	70億3093万	-0.44%
11/25	2,047	2,047	2,012	2,045	+2.15%	900	71億1794万	+0.84%
11/21	2,003	2,003	2,002	2,002	-1.09%	1,400	69億6828万	-1.23%
11/20	2,024	2,024	2,024	2,024	+1.61%	100	70億4485万	-0.2%
11/19	1,991	1,992	1,991	1,992	+0.2%	7,200	69億3347万	-1.78%
11/18	1,987	1,988	1,987	1,988	-1.05%	200	69億1955万	-2.12%
11/17	2,013	2,013	1,994	2,009	-1.03%	600	69億9264万	-1.28%
11/14	2,049	2,049	2,025	2,030	-0.73%	1,300	70億6573万	-0.34%
11/13	2,050	2,050	2,045	2,045	0%	200	71億1794万	+0.29%
11/12	2,035	2,060	2,005	2,045	+2.25%	12,900	71億1794万	+0.25%
11/11	16:00 2025年12月期第3四半期決算短信〔日本基準〕(連結)
11/11	1,990	2,000	1,988	2,000	+0.5%	2,800	69億6132万	-1.91%
11/10	2,010	2,010	1,990	1,990	-0.5%	3,100	69億2651万	-2.45%
11/07	2,000	2,000	1,997	2,000	0%	600	69億6132万	-2.1%
11/06	1,990	2,000	1,990	2,000	+0.15%	1,500	69億6132万	-2.25%
11/05	2,011	2,011	1,991	1,997	-1.63%	1,800	69億5087万	-2.59%
11/04	2,031	2,031	2,029	2,030	-0.05%	1,100	70億6573万	-1.17%
10/31	2,031	2,031	2,031	2,031	-0.1%	300	70億6922万	-1.22%
10/30	2,033	2,033	2,033	2,033	-0.83%	400	70億7618万	-1.17%
10/29	2,072	2,075	2,050	2,050	-1.06%	500	71億3535万	-0.39%
10/28	2,072	2,072	2,072	2,072	-0.43%	100	72億1192万	+0.73%
10/27	2,081	2,081	2,081	2,081	+0.29%	400	72億4325万	+1.27%
10/24	2,080	2,081	2,075	2,075	+0.73%	600	72億2236万	+1.12%
10/22	2,065	2,075	2,060	2,060	-0.48%	600	71億7015万	+0.49%
10/21	2,030	2,095	2,030	2,070	+2.22%	1,200	72億496万	+1.02%
10/20	2,013	2,029	2,013	2,025	+0.6%	1,000	70億4833万	-1.03%
10/17	2,013	2,013	2,013	2,013	-0.25%	100	70億656万	-1.61%
10/16	2,024	2,030	2,018	2,018	-0.35%	700	70億2397万	-1.46%
10/15	2,033	2,033	2,025	2,025	-0.39%	700	70億4833万	-1.27%
10/14	2,043	2,043	2,033	2,033	-0.88%	200	70億7618万	-1.02%
10/10	2,055	2,055	2,051	2,051	-1.39%	800	71億3883万	-0.29%
10/09	2,080	2,080	2,080	2,080	0%	400	72億3977万	+1.12%
10/08	2,079	2,080	2,036	2,080	+0.48%	2,100	72億3977万	+1.12%
10/07	2,079	2,079	2,060	2,070	+0.39%	800	72億496万	+0.73%
10/06	2,069	2,069	2,062	2,062	+2.03%	700	71億7712万	+0.44%
10/03	2,055	2,084	2,021	2,021	-0.93%	1,500	70億3441万	-1.46%

7425 初穂商事

IR情報

2025/10/03～2026/03/06

IR情報＆株価推移

開示資料

決算

株式

チャート