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
10/27	467	471	467	468	-0.21%	3,600	-	-0.64%
10/26	464	469	464	469	+1.3%	5,900	-	-0.42%
10/23	463	468	463	463	-0.86%	12,400	-	-1.91%
10/22	470	470	462	467	-0.21%	10,400	-	-1.06%
10/21	468	469	467	468	0%	5,100	-	-0.85%
10/20	470	472	466	468	0%	16,400	-	-0.85%
10/19	458	468	458	468	+2.18%	13,900	-	-1.06%
10/16	460	461	458	458	0%	5,800	-	-3.17%
10/15	464	464	458	458	-1.29%	21,400	-	-3.38%
10/14	466	466	464	464	0%	5,100	-	-2.32%
10/13	465	465	463	464	+0.22%	5,800	-	-2.52%
10/09	471	471	463	463	-1.49%	15,900	-	-2.94%
10/08	472	475	470	470	-1.05%	18,900	-	-1.67%
10/07	472	476	472	475	+0.42%	3,600	-	-0.63%
10/06	472	473	471	473	+0.21%	5,300	-	-1.05%
10/05	474	474	472	472	-0.21%	11,900	-	-1.46%
10/02	472	473	472	473	+0.21%	3,400	-	-1.25%
10/01	477	477	472	472	-1.46%	14,200	-	-1.67%
09/30	478	479	478	479	0%	4,200	-	-0.21%
09/29	480	480	477	479	-0.21%	8,900	-	-0.42%
09/28	481	482	476	480	-0.21%	35,000	-	-0.21%
09/25	483	483	480	481	-0.21%	21,200	-	-0.21%
09/24	480	484	479	482	+0.21%	20,300	-	0%
09/18	484	484	480	481	+0.21%	16,200	-	-0.21%
09/17	477	480	477	480	+0.42%	6,200	-	-0.41%
09/16	477	479	477	478	+0.63%	6,100	-	-1.04%
09/15	473	479	473	475	+0.42%	7,800	-	-1.66%
09/14	473	475	473	473	0%	5,200	-	-2.27%
09/11	471	474	470	473	+0.21%	9,500	-	-2.27%
09/10	474	474	471	472	-1.05%	14,900	-	-2.68%
09/09	480	483	477	477	-0.63%	12,500	-	-1.65%
09/08	484	484	480	480	-0.83%	4,800	-	-1.23%
09/07	483	485	482	484	+0.21%	6,200	-	-0.41%
09/04	482	484	482	483	0%	2,100	-	-0.82%
09/03	482	486	482	483	+0.21%	3,400	-	-1.02%
09/02	485	485	482	482	-0.41%	8,700	-	-1.23%
09/01	483	486	482	484	+0.62%	8,400	-	-1.02%
08/31	481	483	480	481	-0.62%	9,200	-	-1.64%
08/28	484	484	481	484	0%	6,200	-	-1.02%
08/27	490	490	484	484	0%	15,700	-	-1.22%
08/26	483	484	481	484	-0.41%	11,300	-	-1.22%
08/25	487	487	482	486	0%	14,800	-	-0.82%
08/24	487	490	482	486	+0.21%	19,300	-	-0.61%
08/21	492	492	474	485	-1.42%	50,000	-	-1.02%
08/20	492	493	491	492	+0.41%	16,900	-	+0.41%
08/19	489	490	486	490	+0.2%	10,400	-	+0.2%
08/18	490	493	489	489	-0.41%	4,200	-	0%
08/17	486	492	486	491	+1.03%	5,500	-	+0.61%
08/14	488	489	486	486	-0.21%	8,900	-	-0.41%
08/13	487	489	487	487	-0.2%	6,400	-	-0.2%
08/12	486	490	486	488	+0.41%	4,200	-	0%
08/10	490	490	486	486	-0.21%	5,000	-	-0.21%
08/07	490	490	486	487	+0.41%	3,200	-	0%
08/06	488	490	485	485	-1.02%	4,300	-	-0.21%
08/05	491	491	486	490	-0.2%	7,700	-	+0.82%
08/04	497	497	488	491	-0.2%	9,200	-	+1.24%
08/03	482	494	482	492	-1.2%	17,100	-	+1.65%
07/31	（IR情報）16:00 2027年3月期第1四半期決算短信〔日本基準〕(連結)
07/31	497	498	496	498	+0.2%	6,200	-	+3.11%
07/30	497	498	496	497	+0.2%	7,800	-	+3.11%
07/29	496	497	492	496	+0.4%	7,700	-	+3.12%
07/28	496	496	493	494	-0.4%	4,700	-	+2.92%
07/27	490	496	490	496	+1.43%	10,600	-	+3.55%
07/24	493	493	486	489	-0.41%	9,700	-	+2.3%
07/23	489	491	489	491	+1.03%	8,800	-	+2.72%
07/22	483	487	483	486	+0.62%	3,400	-	+1.89%
07/21	483	487	482	483	+0.21%	7,300	-	+1.47%
07/17	493	493	480	482	-1.63%	17,100	-	+1.26%
07/16	487	490	486	490	+1.03%	6,300	-	+2.94%
07/15	485	487	484	485	+0.41%	4,800	-	+2.11%
07/14	480	486	480	483	+0.63%	2,400	-	+1.68%
07/13	485	487	479	480	+0.42%	5,500	-	+1.27%
07/10	483	483	478	478	-1.44%	4,300	-	+0.84%
07/09	487	487	481	485	+0.41%	8,900	-	+2.54%
07/08	481	483	481	483	+0.42%	4,400	-	+2.55%
07/07	480	482	480	481	+0.84%	4,400	-	+2.34%
07/06	476	479	476	477	+0.21%	6,200	-	+1.92%
07/03	472	477	472	476	+1.06%	11,200	-	+1.93%
07/02	469	473	469	471	+0.43%	4,500	-	+1.07%
07/01	469	470	466	469	-0.42%	2,500	-	+0.86%
06/30	469	472	468	471	+0.43%	4,500	-	+1.51%
06/29	464	469	464	469	+1.3%	4,100	-	+1.3%
06/26	465	466	462	463	-0.64%	8,900	-	+0.22%
06/25	（IR情報）16:00 役員その他の異動に関するお知らせ
06/25	474	474	466	466	-1.48%	12,900	-	+0.87%
06/24	471	474	470	473	+0.64%	5,700	-	+2.6%
06/23	474	475	470	470	-0.84%	6,800	-	+2.4%
06/22	（5%ルール）中山福共栄会理事長荒井毅（14.29%）
06/22	479	479	473	474	-1.04%	8,400	-	+3.27%
06/19	（IR情報）16:00 過年度の有価証券報告書及び当期の半期報告書の訂正報告書の提出並びに過年度及び当期の決算短信の訂正に関するお知らせ
06/19	（IR情報）16:00 (訂正・数値データ訂正)「2026年3月期決算短信〔日本基準〕(連結)」の一部訂正について
06/19	（IR情報）16:00 (訂正・数値データ訂正)「2025年3月期決算短信〔日本基準〕(連結)」の一部訂正について
06/19	485	485	476	479	+0.21%	23,500	-	+4.59%
06/18	471	479	469	478	+2.14%	16,500	-	+4.82%
06/17	471	472	466	468	+0.65%	14,600	-	+2.86%
06/16	472	472	461	465	-1.9%	13,500	-	+2.42%
06/15	482	482	474	474	-1.86%	11,000	-	+4.64%
06/12	（自社株買い）取締役会(2026年5月8日)での決議状況(取得期間2026年5月11日～2026年5月11日)
06/12	485	485	477	483	+1.26%	93,200	-	+6.86%
06/11	477	477	471	477	-0.42%	8,900	-	+5.76%
06/10	470	480	470	479	+1.91%	19,800	-	+6.44%
06/09	460	470	460	470	+2.4%	18,100	-	+4.91%
06/08	453	459	452	459	+0.22%	10,400	-	+2.68%
06/05	451	458	451	458	+2%	9,800	-	+2.69%
06/04	448	449	443	449	+0.22%	12,600	-	+0.67%
06/03	442	451	438	448	+2.05%	12,200	-	+0.45%
06/02	450	450	435	439	-2.01%	21,500	-	-1.57%

中山福（7442）のイベントチャート

2026/06/02～2026/10/27

イベント情報＆株価推移

開示資料

決算

株式

チャート