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
09/15	3,920	3,950	3,920	3,950	+0.77%	700	-	+0.69%
09/14	3,920	3,920	3,920	3,920	-0.76%	400	-	-0.03%
09/11	3,910	3,950	3,905	3,950	+0.77%	1,100	-	+0.77%
09/10	（IR情報）15:30 株式の立会外分売に関するお知らせ
09/10	（IR情報）15:30 特別損失の計上に関するお知らせ
09/10	（IR情報）15:30 2026年7月期通期業績予想と実績値との差異に関するお知らせ
09/10	（IR情報）15:30 2026年7月期決算短信〔日本基準〕(非連結)
09/10	3,985	3,985	3,920	3,920	-1.63%	700	-	+0.03%
09/09	3,945	3,985	3,915	3,985	+0.89%	1,500	-	+1.66%
09/08	3,950	3,950	3,950	3,950	-1.25%	100	-	+0.84%
09/07	3,920	4,000	3,910	4,000	+2.04%	2,100	-	+2.12%
09/04	3,905	3,920	3,905	3,920	+0.13%	1,500	-	+0.15%
09/03	3,905	3,915	3,905	3,915	0%	1,400	-	+0.03%
09/02	3,910	3,915	3,905	3,915	+0.26%	1,100	-	-0.18%
09/01	3,910	3,910	3,905	3,905	0%	500	-	-0.61%
08/31	3,915	3,915	3,905	3,905	0%	600	-	-0.81%
08/28	3,915	3,915	3,900	3,905	-0.13%	700	-	-0.99%
08/27	3,910	3,910	3,910	3,910	-0.26%	100	-	-1.04%
08/26	3,920	3,920	3,900	3,920	+0.26%	1,800	-	-0.96%
08/25	3,920	3,920	3,910	3,910	-0.26%	600	-	-1.36%
08/24	3,910	3,920	3,910	3,920	+0.26%	500	-	-1.28%
08/21	3,910	3,920	3,910	3,910	0%	800	-	-1.68%
08/20	3,920	3,920	3,905	3,910	0%	2,200	-	-1.83%
08/19	3,905	3,910	3,905	3,910	0%	1,300	-	-1.98%
08/18	3,915	3,915	3,910	3,910	0%	600	-	-2.13%
08/17	3,915	3,920	3,910	3,910	0%	1,100	-	-2.27%
08/14	3,915	3,915	3,910	3,910	+0.13%	600	-	-2.42%
08/13	3,905	3,910	3,905	3,905	0%	1,500	-	-2.69%
08/12	3,905	3,915	3,900	3,905	0%	1,800	-	-2.84%
08/10	3,915	3,920	3,905	3,905	0%	2,600	-	-3.01%
08/07	3,905	3,910	3,905	3,905	-0.38%	2,100	-	-3.15%
08/06	3,925	3,925	3,915	3,920	-0.38%	400	-	-2.95%
08/05	3,915	3,935	3,915	3,935	+0.51%	1,100	-	-2.7%
08/04	3,910	3,920	3,910	3,915	-0.76%	2,000	-	-3.29%
08/03	3,925	3,945	3,905	3,945	+0.51%	4,300	-	-2.69%
07/31	3,915	3,935	3,910	3,925	0%	4,200	-	-3.25%
07/30	3,905	3,965	3,900	3,925	-4.62%	12,500	-	-3.37%
07/29	4,110	4,130	4,105	4,115	+0.37%	10,100	-	+1.18%
07/28	4,090	4,100	4,080	4,100	+0.12%	5,700	-	+0.91%
07/27	4,100	4,100	4,085	4,095	+0.37%	3,000	-	+0.86%
07/24	4,080	4,095	4,080	4,080	0%	2,800	-	+0.59%
07/23	4,095	4,095	4,080	4,080	0%	1,000	-	+0.62%
07/22	4,070	4,100	4,070	4,080	0%	1,500	-	+0.67%
07/21	4,085	4,095	4,070	4,080	+0.25%	2,600	-	+0.69%
07/17	4,080	4,080	4,060	4,070	-0.12%	3,000	-	+0.47%
07/16	4,055	4,075	4,055	4,075	+0.12%	1,400	-	+0.59%
07/15	4,070	4,070	4,050	4,070	+0.49%	1,800	-	+0.49%
07/14	4,075	4,075	4,030	4,050	-0.49%	4,200	-	0%
07/13	4,045	4,080	4,035	4,070	+0.37%	1,800	-	+0.47%
07/10	4,050	4,055	4,040	4,055	-0.12%	3,200	-	+0.1%
07/09	4,060	4,065	4,050	4,060	0%	2,500	-	+0.2%
07/08	4,060	4,065	4,055	4,060	0%	3,100	-	+0.2%
07/07	4,070	4,070	4,055	4,060	-0.37%	1,900	-	+0.2%
07/06	4,080	4,080	4,045	4,075	+0.37%	2,700	-	+0.52%
07/03	4,055	4,075	4,055	4,060	-0.12%	2,400	-	+0.17%
07/02	4,050	4,070	4,050	4,065	+0.25%	2,100	-	+0.3%
07/01	4,045	4,055	4,045	4,055	+0.25%	1,100	-	+0.05%
06/30	4,055	4,060	4,045	4,045	-0.12%	2,100	-	-0.2%
06/29	4,000	4,050	4,000	4,050	+0.5%	4,600	-	-0.07%
06/26	4,050	4,050	4,030	4,030	-0.37%	1,500	-	-0.57%
06/25	4,050	4,050	4,035	4,045	-0.12%	1,000	-	-0.22%
06/24	4,040	4,050	4,040	4,050	+1%	600	-	-0.1%
06/23	4,030	4,030	4,010	4,010	-0.62%	1,000	-	-1.11%
06/22	3,995	4,070	3,995	4,035	+1%	2,200	-	-0.54%
06/19	4,035	4,035	3,995	3,995	-1.11%	4,000	-	-1.53%
06/18	4,050	4,050	4,040	4,040	-0.25%	1,600	-	-0.47%
06/17	4,050	4,060	4,050	4,050	0%	2,300	-	-0.22%
06/16	4,050	4,075	4,050	4,050	0%	1,700	-	-0.22%
06/15	4,060	4,080	4,050	4,050	-0.25%	3,300	-	-0.2%
06/12	4,065	4,065	4,060	4,060	-0.12%	900	-	+0.02%
06/11	4,060	4,080	4,060	4,065	0%	700	-	+0.15%
06/10	（IR情報）15:30 2026年7月期第3四半期決算短信〔日本基準〕(非連結)
06/10	4,060	4,075	4,060	4,065	-0.12%	800	-	+0.17%
06/09	4,040	4,080	4,040	4,070	-0.12%	1,400	-	+0.32%
06/08	4,035	4,090	4,035	4,075	+0.12%	2,300	-	+0.47%
06/05	4,095	4,095	4,040	4,070	-0.25%	900	-	+0.37%
06/04	4,080	4,095	4,080	4,080	+0.74%	800	-	+0.59%
06/03	4,075	4,095	4,035	4,050	-1.22%	2,500	-	-0.07%
06/02	4,060	4,105	4,060	4,100	+0.86%	900	-	+1.16%
06/01	4,065	4,095	4,065	4,065	0%	1,100	-	+0.32%
05/29	4,060	4,065	4,030	4,065	+0.37%	1,300	-	+0.3%
05/28	4,050	4,050	4,050	4,050	0%	600	-	-0.12%
05/27	4,040	4,050	4,025	4,050	0%	2,600	-	-0.17%
05/26	4,055	4,060	4,040	4,050	+0.12%	1,500	-	-0.22%
05/25	4,050	4,065	4,040	4,045	-0.37%	2,100	-	-0.37%
05/22	4,060	4,065	4,045	4,060	0%	600	-	-0.05%
05/21	4,075	4,080	4,035	4,060	-0.37%	1,500	-	-0.07%
05/20	4,050	4,075	4,030	4,075	+0.62%	1,300	-	+0.25%
05/19	4,025	4,050	4,020	4,050	+0.37%	500	-	-0.39%
05/18	4,035	4,050	4,035	4,035	0%	1,100	-	-0.81%
05/15	4,045	4,075	4,025	4,035	-0.25%	3,000	-	-0.86%
05/14	4,060	4,060	4,030	4,045	-0.12%	900	-	-0.66%
05/13	（IR情報）15:30 本社の一時移転に関するお知らせ
05/13	4,035	4,075	4,035	4,050	+0.37%	1,600	-	-0.56%
05/12	4,070	4,070	4,035	4,035	-0.86%	1,400	-	-0.98%
05/11	4,060	4,070	4,060	4,070	+0.25%	500	-	-0.17%
05/08	4,055	4,060	4,020	4,060	+0.5%	800	-	-0.44%
05/07	4,035	4,060	4,035	4,040	-0.12%	1,900	-	-0.96%
05/01	4,030	4,070	4,030	4,045	+0.37%	1,700	-	-0.83%
04/30	4,065	4,070	4,030	4,030	-0.86%	1,400	-	-1.23%
04/28	4,070	4,070	4,025	4,065	-0.37%	800	-	-0.39%
04/27	4,025	4,080	4,015	4,080	+1.49%	1,400	-	0%
04/24	4,035	4,050	3,980	4,020	-0.37%	5,900	-	-1.42%
04/23	4,080	4,090	4,035	4,035	-1.22%	2,300	-	-1.1%
04/22	4,100	4,100	4,085	4,085	-0.37%	400	-	+0.07%
04/21	4,100	4,100	4,075	4,100	0%	2,500	-	+0.44%

浜木綿（7682）のイベントチャート

2026/04/21～2026/09/15

イベント情報＆株価推移

開示資料

決算

株式

チャート