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	4,040	4,040	4,040	4,040	-0.98%	200	87億6764万	-0.52%
03/05	4,005	4,080	4,005	4,080	+2%	3,800	88億5445万	+0.44%
03/04	4,025	4,025	3,995	4,000	-0.62%	6,000	86億8084万	-1.53%
03/03	4,075	4,085	4,025	4,025	-1.83%	2,500	87億3509万	-0.98%
03/02	4,085	4,100	4,070	4,100	+0.37%	1,100	88億9786万	+0.84%
02/27	4,090	4,090	4,080	4,085	+0.37%	1,200	88億6530万	+0.49%
02/26	4,095	4,095	4,050	4,070	-0.37%	3,900	88億3275万	+0.15%
02/25	4,085	4,105	4,085	4,085	-0.12%	1,900	88億6530万	+0.47%
02/24	4,095	4,110	4,080	4,090	0%	2,300	88億7615万	+0.59%
02/20	4,095	4,095	4,090	4,090	+0.25%	400	88億7615万	+0.59%
02/19	4,095	4,100	4,070	4,080	-0.37%	2,400	88億5445万	+0.34%
02/18	4,085	4,095	4,085	4,095	+0.24%	800	88億8700万	+0.71%
02/17	4,055	4,125	4,035	4,085	+0.74%	3,300	88億6530万	+0.57%
02/16	4,060	4,060	4,040	4,055	-0.12%	2,600	88億20万	-0.07%
02/13	4,060	4,060	4,045	4,060	0%	700	88億1105万	+0.07%
02/12	4,045	4,060	4,045	4,060	+0.37%	700	88億1105万	+0.12%
02/10	4,060	4,060	4,020	4,045	-0.12%	1,400	87億7849万	-0.17%
02/09	4,025	4,075	4,025	4,050	+0.62%	1,200	87億8935万	-0.02%
02/06	4,035	4,035	4,025	4,025	-1.11%	600	87億3509万	-0.57%
02/05	4,055	4,070	4,010	4,070	+0.49%	2,000	88億3275万	+0.59%
02/04	4,045	4,050	4,045	4,050	+0.12%	800	87億8935万	+0.27%
02/03	4,040	4,050	4,020	4,045	+0.12%	700	87億7849万	+0.27%
02/02	4,055	4,060	4,040	4,040	-0.37%	1,600	87億6764万	+0.27%
01/30	4,045	4,060	4,000	4,055	+0.25%	1,300	88億20万	+0.77%
01/29	4,080	4,080	4,040	4,045	-0.49%	1,900	87億7849万	+0.65%
01/28	4,075	4,075	4,050	4,065	-0.37%	700	88億2190万	+1.25%
01/27	4,080	4,080	4,080	4,080	+0.25%	300	88億5445万	+1.75%
01/26	4,070	4,075	4,045	4,070	+0.12%	800	88億3275万	+1.62%
01/23	4,065	4,090	4,065	4,065	0%	1,300	88億2190万	+1.57%
01/22	4,060	4,095	4,060	4,065	+0.12%	1,100	88億2190万	+1.73%
01/21	4,100	4,100	4,040	4,060	-1.22%	2,800	88億1105万	+1.73%
01/20	4,105	4,130	4,080	4,110	+0.37%	1,700	89億1956万	+3.16%
01/19	4,130	4,130	4,080	4,095	-0.12%	1,200	88億8700万	+2.97%
01/16	4,120	4,130	4,070	4,100	+0.49%	1,700	88億9786万	+3.3%
01/15	4,070	4,120	4,070	4,080	+0.25%	2,400	88億5445万	+3%
01/14	4,000	4,070	4,000	4,070	+1.75%	2,200	88億3275万	+2.93%
01/13	4,025	4,025	4,000	4,000	+0.13%	1,500	86億8084万	+1.32%
01/09	4,015	4,040	3,995	3,995	-0.5%	2,000	86億6998万	+1.29%
01/08	4,015	4,050	4,015	4,015	+0.12%	2,400	87億1339万	+1.88%
01/07	4,000	4,035	4,000	4,010	+0.25%	2,500	87億254万	+1.85%
01/06	4,020	4,020	3,990	4,000	-0.25%	700	86億8084万	+1.73%
01/05	3,995	4,035	3,985	4,010	+0.5%	3,600	87億254万	+2.11%
2025
12/30	3,965	3,990	3,940	3,990	+0.88%	2,400	86億5913万	+1.73%
12/29	3,945	3,975	3,945	3,955	+1.15%	2,200	85億8318万	+0.94%
12/26	3,920	3,940	3,910	3,910	-0.13%	2,100	84億8552万	-0.1%
12/25	3,925	3,930	3,915	3,915	-0.38%	2,100	84億9637万	+0.03%
12/24	3,920	3,940	3,920	3,930	+0.26%	1,700	85億2892万	+0.43%
12/23	3,925	3,940	3,920	3,920	-0.25%	3,600	85億722万	+0.23%
12/22	3,925	3,940	3,920	3,930	+0.13%	2,400	85億2892万	+0.54%
12/19	3,945	3,950	3,925	3,925	-0.51%	1,200	85億1807万	+0.46%
12/18	3,930	3,950	3,930	3,945	-0.63%	2,100	85億6147万	+1.02%
12/17	3,945	3,970	3,940	3,970	-0.13%	500	86億1573万	+1.72%
12/16	3,930	3,980	3,925	3,975	+1.4%	2,100	86億2658万	+1.95%
12/15	3,940	3,940	3,915	3,920	-0.51%	1,100	85億722万	+0.62%
12/12	3,930	3,940	3,910	3,940	+1.03%	1,400	85億5062万	+1.18%
12/11	3,925	3,945	3,900	3,900	-0.64%	3,000	84億6381万	+0.23%
12/10	15:30 本社ビルおよび浜木綿山手通本店の建替えに関するお知らせ
12/10	15:30 2026年7月期第1四半期決算短信〔日本基準〕(非連結)
12/10	3,900	3,935	3,885	3,925	+1.03%	3,500	84億9436万	+0.93%
12/09	15:30 譲渡制限付株式報酬としての新株式の発行の払込完了に関するお知らせ
12/09	3,920	3,930	3,885	3,885	-0.89%	1,900	84億780万	-0.03%
12/08	3,905	3,940	3,900	3,920	+0.51%	2,000	84億8354万	+0.9%
12/04	3,910	3,915	3,885	3,900	-0.13%	1,100	84億4026万	+0.44%
12/03	3,915	3,915	3,890	3,905	-0.26%	2,000	84億5108万	+0.57%
12/02	3,915	3,915	3,900	3,915	0%	800	84億7272万	+0.82%
12/01	3,910	3,920	3,895	3,915	+0.13%	900	84億7272万	+0.85%
11/28	3,900	3,910	3,875	3,910	+0.77%	2,200	84億6190万	+0.75%
11/27	3,890	3,905	3,880	3,880	0%	1,200	83億9697万	-0.03%
11/26	3,900	3,900	3,880	3,880	-0.51%	500	83億9697万	-0.05%
11/25	3,895	3,905	3,870	3,900	+0.78%	900	84億4026万	+0.41%
11/21	3,875	3,875	3,865	3,870	-0.13%	1,000	83億7533万	-0.39%
11/20	3,905	3,905	3,875	3,875	-0.51%	800	83億8615万	-0.28%
11/19	3,905	3,905	3,870	3,895	-0.13%	1,400	84億2944万	+0.21%
11/18	3,895	3,900	3,885	3,900	+0.78%	900	84億4026万	+0.36%
11/17	3,905	3,905	3,850	3,870	0%	1,000	83億7533万	-0.44%
11/14	3,880	3,880	3,870	3,870	-0.26%	900	83億7533万	-0.49%
11/13	3,875	3,890	3,875	3,880	0%	300	83億9697万	-0.28%
11/12	3,905	3,915	3,880	3,880	-0.13%	500	83億9697万	-0.31%
11/11	3,885	3,915	3,885	3,885	-0.13%	900	84億780万	-0.23%
11/10	15:30 譲渡制限付株式報酬としての新株式の発行に関するお知らせ
11/10	3,895	3,925	3,890	3,890	-0.13%	700	84億1862万	-0.13%
11/07	3,880	3,915	3,880	3,895	+0.52%	1,900	84億2944万	-0.05%
11/06	3,850	3,885	3,850	3,875	+0.65%	2,800	83億8615万	-0.59%
11/05	3,870	3,875	3,850	3,850	-0.13%	1,400	83億3205万	-1.31%
11/04	3,860	3,860	3,850	3,855	-0.13%	900	83億4287万	-1.31%
10/31	3,860	3,860	3,820	3,860	+0.26%	1,000	83億5369万	-1.28%
10/30	3,890	3,890	3,850	3,850	-0.77%	3,900	83億3205万	-1.66%
10/29	3,880	3,920	3,875	3,880	0%	2,200	83億9697万	-1.02%
10/28	3,910	3,910	3,880	3,880	-0.77%	2,400	83億9697万	-1.12%
10/27	3,960	3,960	3,900	3,910	+0.51%	900	84億6190万	-0.43%
10/24	3,895	3,930	3,880	3,890	-0.13%	1,100	84億1862万	-1.04%
10/23	3,910	3,920	3,885	3,895	-0.26%	1,600	84億2944万	-0.97%
10/22	3,915	3,915	3,905	3,905	-0.26%	400	84億5108万	-0.76%
10/21	3,905	3,935	3,905	3,915	-0.13%	700	84億7272万	-0.53%
10/20	3,930	3,930	3,915	3,920	-0.25%	600	84億8354万	-0.43%
10/17	3,890	3,930	3,890	3,930	+1.03%	2,400	85億518万	-0.15%
10/16	3,900	3,900	3,890	3,890	-0.13%	1,300	84億1862万	-1.14%
10/15	3,885	3,910	3,885	3,895	+0.26%	1,600	84億2944万	-1.09%
10/14	3,905	3,930	3,885	3,885	-1.15%	6,100	84億780万	-1.37%
10/10	3,930	3,940	3,905	3,930	+0.26%	1,900	85億518万	-0.28%
10/09	3,915	3,920	3,900	3,920	+0.13%	300	84億8354万	-0.56%
10/08	3,905	3,925	3,905	3,915	+0.26%	300	84億7272万	-0.74%
10/07	3,920	3,930	3,905	3,905	-0.38%	1,600	84億5108万	-0.99%
10/06	3,915	3,970	3,915	3,920	0%	2,100	84億8354万	-0.66%

7682 浜木綿

IR情報

2025/10/06～2026/03/06

IR情報＆株価推移

開示資料

決算

株式

チャート