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
10/05	254	254	250	250	-1.19%	65,400	-	-2.72%
10/02	256	256	253	253	-1.56%	40,600	-	-1.56%
10/01	257	258	256	257	-0.39%	9,900	-	0%
09/30	255	259	255	258	+0.78%	35,000	-	+0.39%
09/29	258	258	255	256	-1.16%	23,500	-	-0.39%
09/28	260	262	259	259	-0.38%	67,700	-	+0.78%
09/25	260	260	258	260	0%	12,800	-	+1.56%
09/24	259	260	258	260	+0.78%	19,400	-	+1.56%
09/18	260	260	256	258	0%	32,100	-	+0.78%
09/17	257	260	257	258	0%	14,300	-	+0.78%
09/16	260	260	258	258	+0.39%	39,600	-	+0.78%
09/15	253	260	253	257	+1.98%	102,700	-	+0.39%
09/14	253	254	250	252	-0.4%	51,100	-	-1.56%
09/11	256	256	253	253	-1.17%	17,700	-	-1.17%
09/10	256	256	254	256	-0.39%	42,100	-	+0.39%
09/09	256	257	256	257	0%	5,500	-	+0.78%
09/08	258	258	256	257	-0.39%	15,400	-	+1.18%
09/07	258	259	256	258	0%	35,400	-	+1.57%
09/04	258	258	256	258	+0.39%	13,300	-	+1.98%
09/03	256	257	255	257	+0.39%	10,600	-	+1.98%
09/02	256	257	254	256	-0.39%	26,100	-	+1.59%
09/01	257	258	257	257	0%	15,600	-	+2.39%
08/31	255	257	254	257	+0.78%	25,000	-	+2.8%
08/28	257	257	255	255	-0.39%	18,800	-	+2%
08/27	258	258	255	256	0%	31,900	-	+2.81%
08/26	256	257	255	256	+0.39%	37,800	-	+3.23%
08/25	257	257	255	255	0%	17,100	-	+2.82%
08/24	255	258	255	255	0%	42,300	-	+3.24%
08/21	254	255	253	255	0%	15,300	-	+3.24%
08/20	253	256	252	255	+0.79%	23,000	-	+3.66%
08/19	256	257	253	253	-1.56%	53,300	-	+2.85%
08/18	261	261	257	257	-0.77%	40,000	-	+4.9%
08/17	258	260	258	259	+0.78%	34,300	-	+5.71%
08/14	257	259	256	257	0%	33,900	-	+5.33%
08/13	255	258	250	257	+0.78%	103,600	-	+5.76%
08/12	255	256	253	255	-0.39%	30,300	-	+4.94%
08/10	253	265	248	256	+4.49%	431,100	-	+5.79%
08/07	（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)
08/07	244	246	242	245	+0.82%	39,400	-	+1.66%
08/06	242	244	240	243	+0.41%	46,600	-	+0.83%
08/05	243	244	242	242	-0.41%	19,100	-	+0.41%
08/04	243	243	238	243	0%	39,700	-	+0.83%
08/03	239	243	239	243	0%	54,100	-	+0.83%
07/31	242	243	242	243	-0.82%	32,900	-	+1.25%
07/30	238	250	238	245	+2.94%	133,100	-	+2.08%
07/29	240	240	238	238	-0.42%	24,600	-	-0.83%
07/28	240	240	238	239	-0.42%	38,700	-	-0.42%
07/27	236	240	236	240	+1.69%	21,500	-	0%
07/24	240	241	234	236	-2.88%	158,400	-	-1.67%
07/23	242	243	241	243	+0.41%	17,200	-	+0.83%
07/22	239	243	239	242	+0.41%	24,700	-	+0.41%
07/21	238	241	235	241	+1.26%	61,700	-	0%
07/17	242	243	235	238	-2.06%	98,400	-	-1.24%
07/16	246	246	242	243	-0.41%	65,100	-	+0.83%
07/15	243	245	243	244	+0.41%	59,800	-	+1.24%
07/14	242	244	240	243	+0.41%	39,400	-	+0.83%
07/13	243	244	241	242	-0.41%	43,800	-	+0.83%
07/10	245	245	242	243	+0.41%	100,300	-	+1.25%
07/09	240	242	238	242	+1.68%	63,100	-	+0.83%
07/08	240	240	237	238	-0.83%	41,300	-	-0.83%
07/07	240	241	238	240	+0.42%	18,100	-	0%
07/06	239	240	238	239	0%	39,500	-	-0.42%
07/03	239	239	238	239	+0.42%	21,400	-	-0.42%
07/02	239	240	238	238	0%	25,300	-	-1.24%
07/01	239	239	238	238	-0.42%	9,600	-	-1.24%
06/30	240	240	236	239	+0.42%	30,100	-	-0.83%
06/29	239	240	237	238	-0.83%	25,700	-	-1.24%
06/26	241	241	238	240	-0.41%	55,200	-	-0.41%
06/25	239	241	237	241	+1.69%	32,500	-	0%
06/24	242	242	236	237	-2.07%	59,600	-	-1.25%
06/23	244	244	240	242	0%	41,900	-	+0.83%
06/22	（IR情報）16:00 固定資産の譲渡及び特別利益(固定資産売却益)の計上に関するお知らせ
06/22	241	244	240	242	+0.41%	34,700	-	+0.83%
06/19	243	243	240	241	-1.23%	26,100	-	+0.84%
06/18	246	246	242	244	-0.81%	32,900	-	+2.09%
06/17	241	246	241	246	+2.93%	44,100	-	+2.93%
06/16	243	243	238	239	-1.65%	44,700	-	+0.42%
06/15	241	245	241	243	+1.25%	48,400	-	+2.1%
06/12	241	242	239	240	0%	21,500	-	+1.27%
06/11	242	242	237	240	-0.41%	29,900	-	+1.27%
06/10	240	245	238	241	+0.84%	58,300	-	+2.12%
06/09	240	242	238	239	+0.42%	23,000	-	+1.27%
06/08	243	243	238	238	-2.06%	14,000	-	+1.28%
06/05	246	246	241	243	-0.41%	25,200	-	+3.4%
06/04	242	244	239	244	+1.67%	29,100	-	+3.83%
06/03	（IR情報）16:00 連結子会社の財務上の特約が付された金銭消費貸借契約に対する財務上の特約の内容の変更に関するお知らせ
06/03	239	244	237	240	+0.42%	53,900	-	+2.56%
06/02	238	239	236	239	-0.83%	14,300	-	+2.14%
06/01	244	246	238	241	-1.23%	92,100	-	+3.43%
05/29	245	247	244	244	-0.41%	24,100	-	+4.72%
05/28	249	249	244	245	-0.41%	59,400	-	+5.15%
05/27	241	249	240	246	+3.36%	224,200	-	+6.03%
05/26	237	239	234	238	+1.71%	65,800	-	+3.03%
05/25	（IR情報）16:20 当社株式等の大規模買付行為に関する対応策(買収への対応方針)の更新について
05/25	（IR情報）16:20 別途積立金の取り崩しに関するお知らせ
05/25	234	234	232	234	+0.86%	21,300	-	+1.3%
05/22	232	232	231	232	+0.43%	16,400	-	+0.43%
05/21	231	235	231	231	+0.43%	41,300	-	0%
05/20	236	236	229	230	-2.13%	61,200	-	0%
05/19	236	239	234	235	+0.43%	57,200	-	+2.17%
05/18	234	240	233	234	+1.3%	57,100	-	+1.74%
05/15	234	235	231	231	-0.86%	56,500	-	+0.43%
05/14	243	243	231	233	+2.19%	123,500	-	+1.3%
05/13	（IR情報）16:00 2026年3月期決算短信〔日本基準〕(連結)
05/13	（IR情報）16:00 業績予想と実績値の差異に関するお知らせ
05/13	（IR情報）16:00 個別決算における貸倒引当金繰入額の追加計上並びに債務保証損失引当金繰入額計上に関するお知らせ
05/13	230	231	228	228	-0.87%	21,200	-	-0.87%
05/12	231	233	230	230	0%	22,700	-	0%

永大産業（7822）のイベントチャート

2026/05/12～2026/10/05

イベント情報＆株価推移

開示資料

決算

株式

チャート