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
10/06	（IR情報）10:00 シーダーテープを用いた持続可能な地域農業の実現に着手
10/06	1,875	1,890	1,866	1,880	+0.37%	7,500	-	+2.4%
10/05	1,865	1,875	1,863	1,873	+0.05%	4,200	-	+2.18%
10/02	1,865	1,872	1,858	1,872	+0.38%	8,800	-	+2.3%
10/01	1,872	1,872	1,860	1,865	+0.11%	2,300	-	+2.08%
09/30	1,859	1,870	1,853	1,863	+0.11%	6,700	-	+2.14%
09/29	1,868	1,868	1,861	1,861	-0.43%	6,300	-	+2.2%
09/28	1,870	1,870	1,858	1,869	-0.27%	5,400	-	+2.81%
09/25	1,885	1,885	1,873	1,874	+0.21%	9,700	-	+3.25%
09/24	1,855	1,870	1,855	1,870	+0.75%	8,700	-	+3.26%
09/18	1,850	1,857	1,848	1,856	+0.16%	7,300	-	+2.65%
09/18	（空売り報告）大和証券 41,900株（0.49%）-0.1%義務消失
09/17	（IR情報）11:00 取締役および委任型執行役員に対する譲渡制限付株式報酬としての自己株式の処分に関するお知らせ
09/17	1,852	1,854	1,849	1,853	+0.43%	4,400	-	+2.6%
09/16	1,849	1,850	1,830	1,845	+0.16%	3,400	-	+2.33%
09/15	1,850	1,854	1,821	1,842	+0.66%	10,000	-	+2.33%
09/14	1,820	1,830	1,815	1,830	+0.55%	9,300	-	+1.78%
09/11	1,811	1,820	1,810	1,820	+0.11%	7,100	-	+1.34%
09/10	1,817	1,818	1,811	1,818	+0.11%	5,600	-	+1.34%
09/09	1,816	1,816	1,807	1,816	+0.11%	4,300	-	+1.28%
09/08	1,801	1,815	1,800	1,814	+0.78%	8,600	-	+1.28%
09/07	1,793	1,800	1,791	1,800	+0.39%	3,600	-	+0.61%
09/04	1,795	1,799	1,790	1,793	-0.17%	3,900	-	+0.22%
09/03	1,800	1,801	1,790	1,796	+0.17%	3,000	-	+0.39%
09/02	1,799	1,800	1,786	1,793	-0.33%	6,100	-	+0.28%
09/01	1,798	1,799	1,793	1,799	+0.33%	2,600	-	+0.62%
08/31	1,790	1,796	1,790	1,793	-0.06%	5,000	-	+0.34%
08/28	（IR情報）16:00 支配株主等に関する事項について
08/28	1,804	1,804	1,794	1,794	-0.55%	3,600	-	+0.39%
08/27	1,802	1,805	1,801	1,804	+0.06%	4,500	-	+0.95%
08/27	（空売り報告）大和証券 49,900株（0.59%）-0.09%
08/26	1,800	1,803	1,791	1,803	+0.22%	3,800	-	+0.95%
08/25	1,800	1,800	1,789	1,799	+0.22%	1,200	-	+0.73%
08/24	1,791	1,795	1,789	1,795	+0.28%	3,100	-	+0.56%
08/21	1,788	1,790	1,785	1,790	+0.11%	3,300	-	+0.22%
08/20	1,786	1,788	1,780	1,788	+0.39%	2,100	-	+0.11%
08/19	1,790	1,794	1,781	1,781	-0.39%	2,700	-	-0.34%
08/18	1,799	1,799	1,787	1,788	-0.39%	3,500	-	+0.06%
08/17	1,790	1,797	1,788	1,795	+0.28%	4,800	-	+0.34%
08/14	1,789	1,790	1,786	1,790	+0.34%	3,800	-	0%
08/13	1,784	1,789	1,775	1,784	-0.17%	6,400	-	-0.39%
08/12	1,785	1,788	1,773	1,787	+0.22%	7,200	-	-0.33%
08/10	1,780	1,783	1,772	1,783	+0.22%	10,100	-	-0.56%
08/07	1,784	1,784	1,776	1,779	+0.23%	900	-	-0.84%
08/06	1,775	1,780	1,775	1,775	0%	1,600	-	-1.11%
08/05	1,775	1,782	1,775	1,775	-0.06%	3,200	-	-1.17%
08/04	1,787	1,787	1,776	1,776	+0.06%	1,300	-	-1.11%
08/03	1,792	1,792	1,772	1,775	-0.78%	4,400	-	-1.11%
07/31	1,785	1,791	1,785	1,789	-0.06%	3,500	-	-0.28%
07/30	1,790	1,790	1,775	1,790	+0.28%	2,900	-	-0.17%
07/29	1,778	1,787	1,778	1,785	+0.45%	6,100	-	-0.22%
07/28	1,780	1,780	1,775	1,777	-0.22%	2,000	-	-0.5%
07/27	1,775	1,788	1,775	1,781	-0.06%	3,200	-	-0.11%
07/24	1,784	1,789	1,778	1,782	-0.67%	7,100	-	+0.11%
07/24	（空売り報告）大和証券 58,100株（0.68%）-0.11%
07/23	1,782	1,796	1,780	1,794	+0.06%	4,300	-	+0.96%
07/22	1,785	1,799	1,785	1,793	0%	4,400	-	+1.07%
07/21	1,792	1,795	1,781	1,793	+0.34%	3,400	-	+1.3%
07/17	1,791	1,795	1,781	1,787	-0.83%	13,600	-	+1.19%
07/16	1,808	1,810	1,797	1,802	-0.22%	5,200	-	+2.21%
07/16	（空売り報告）大和証券 67,300株（0.79%）-0.06%
07/15	1,806	1,806	1,785	1,806	-0.11%	6,100	-	+2.67%
07/14	1,791	1,808	1,781	1,808	+0.95%	7,800	-	+3.02%
07/13	（IR情報）11:00 親会社等の決算に関するお知らせ
07/13	1,778	1,796	1,762	1,791	-2.4%	25,600	-	+2.28%
07/10	（IR情報）17:00 中期経営計画の修正に関するお知らせ
07/10	（IR情報）17:00 剰余金の配当(増配及び記念配当)に関するお知らせ
07/10	（IR情報）17:00 2026年5月期決算説明資料
07/10	（IR情報）17:00 2026年5月期決算短信〔日本基準〕(連結)
07/10	1,830	1,835	1,803	1,835	+0.71%	18,300	-	+5.1%
07/10	（空売り報告）大和証券 72,500株（0.85%）-0.12%
07/09	1,820	1,827	1,800	1,822	+0.33%	8,200	-	+4.65%
07/08	1,811	1,816	1,797	1,816	+0.22%	10,500	-	+4.67%
07/07	1,804	1,812	1,804	1,812	+0.28%	8,700	-	+4.8%
07/06	1,807	1,808	1,800	1,807	+0.06%	9,000	-	+4.81%
07/03	1,804	1,812	1,795	1,806	+0.11%	12,300	-	+5%
07/02	1,786	1,804	1,785	1,804	+0.78%	14,600	-	+5.07%
07/01	1,809	1,810	1,777	1,790	+1.02%	33,600	-	+4.37%
07/01	（空売り報告）大和証券 82,600株（0.97%）-0.12%
06/30	（IR情報）17:00 通期連結業績予想の修正に関するお知らせ
06/30	1,779	1,785	1,769	1,772	+0.11%	8,600	-	+2.96%
06/29	1,749	1,770	1,749	1,770	+1.14%	14,800	-	+2.43%
06/26	1,737	1,750	1,737	1,750	+0.06%	11,200	-	+0.92%
06/25	1,716	1,749	1,712	1,749	+2.82%	21,700	-	+0.46%
06/24	1,698	1,709	1,698	1,701	0%	5,700	-	-2.63%
06/24	（空売り報告）大和証券 92,300株（1.09%）-0.01%
06/23	1,695	1,705	1,695	1,701	+0.06%	6,800	-	-3.13%
06/22	1,707	1,710	1,695	1,700	-0.47%	9,500	-	-3.63%
06/19	1,707	1,713	1,707	1,708	+0.06%	6,100	-	-3.67%
06/18	1,720	1,720	1,706	1,707	-0.35%	8,700	-	-4.15%
06/17	1,701	1,727	1,701	1,713	+0.71%	7,600	-	-4.25%
06/16	1,701	1,704	1,696	1,701	-0.18%	8,100	-	-5.34%
06/16	（空売り報告）大和証券 92,800株（1.1%）+0.09%
06/15	1,725	1,725	1,704	1,704	-0.47%	10,600	-	-5.6%
06/12	1,710	1,721	1,708	1,712	+0.82%	10,900	-	-5.57%
06/11	1,710	1,710	1,695	1,698	-0.41%	9,200	-	-6.7%
06/10	1,706	1,713	1,699	1,705	+0.29%	10,900	-	-6.73%
06/09	1,677	1,705	1,677	1,700	+1.67%	15,600	-	-7.36%
06/09	（空売り報告）大和証券 85,900株（1.01%）+0.09%
06/08	1,700	1,700	1,670	1,672	-1.99%	24,000	-	-9.23%
06/05	1,671	1,709	1,671	1,706	+2.09%	21,900	-	-7.83%
06/04	1,682	1,682	1,670	1,671	-0.42%	17,500	-	-10.06%
06/04	（空売り報告）大和証券 78,300株（0.92%）+0.12%
06/03	1,674	1,684	1,672	1,678	+0.48%	27,400	-	-10.12%
06/02	1,700	1,700	1,670	1,670	-2.11%	44,700	-	-11.03%
06/02	（空売り報告）大和証券 68,100株（0.8%）+0.04%
06/01	1,730	1,731	1,704	1,706	-1.78%	49,700	-	-9.64%
06/01	（空売り報告）大和証券 64,300株（0.76%）+0.08%
05/29	1,748	1,749	1,722	1,737	-1.03%	66,100	-	-8.43%
05/28	1,754	1,782	1,752	1,755	-9.86%	149,000	-	-7.97%
05/28	（空売り報告）大和証券 58,200株（0.68%）-0.03%
05/27	1,942	1,960	1,939	1,947	+0.26%	89,500	-	+1.62%
05/26	（IR情報）15:30 役員の異動に関するお知らせ
05/26	1,935	1,944	1,932	1,942	+0.78%	37,400	-	+1.3%
05/25	1,924	1,932	1,919	1,927	+0.94%	31,800	-	+0.52%
05/22	1,910	1,914	1,908	1,909	-0.1%	32,400	-	-0.52%
05/22	（空売り報告）大和証券 59,900株（0.71%）+0.11%
05/21	1,913	1,917	1,910	1,911	-0.05%	20,200	-	-0.47%
05/20	1,917	1,920	1,912	1,912	-0.21%	20,500	-	-0.52%
05/19	1,920	1,922	1,916	1,916	+0.21%	20,800	-	-0.52%
05/18	1,917	1,917	1,910	1,912	+0.21%	20,200	-	-0.83%
05/15	1,909	1,918	1,908	1,908	-0.05%	18,900	-	-1.09%
05/14	1,916	1,917	1,908	1,909	+0.16%	15,900	-	-1.14%
05/13	1,906	1,913	1,902	1,906	0%	28,300	-	-1.29%
05/11	（空売り報告）大和証券 50,900株（0.6%）+0.1%

小津産業（7487）のイベントチャート

2026/05/13～2026/10/06

イベント情報＆株価推移

開示資料

決算

株式

チャート