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
09/25	791	797	791	797	+0.5%	3,000	-	-1.36%
09/24	797	797	793	793	-0.5%	1,800	-	-1.98%
09/18	796	798	794	797	+0.63%	700	-	-1.6%
09/17	792	793	792	792	0%	1,400	-	-2.34%
09/16	792	793	792	792	-0.38%	3,500	-	-2.46%
09/15	793	797	792	795	-0.13%	1,700	-	-2.09%
09/14	801	805	791	796	-0.62%	5,300	-	-2.09%
09/11	（IR情報）16:00 令和8年7月期決算短信〔日本基準〕(連結)
09/11	811	811	801	801	-1.23%	4,600	-	-1.48%
09/10	812	812	808	811	+0.37%	400	-	-0.25%
09/09	811	812	808	808	-0.37%	1,200	-	-0.62%
09/08	816	816	808	811	-0.73%	5,900	-	-0.25%
09/07	809	825	809	817	+0.99%	10,400	-	+0.49%
09/04	（IR情報）16:00 通期業績予想の修正に関するお知らせ
09/04	811	811	805	809	-0.12%	1,100	-	-0.49%
09/03	806	817	806	810	-0.49%	3,300	-	-0.74%
09/02	811	814	810	814	+0.49%	500	-	-0.61%
08/31	809	812	809	810	+0.12%	700	-	-1.34%
08/28	810	810	809	809	-0.12%	600	-	-1.82%
08/27	817	817	810	810	-0.49%	3,200	-	-2.06%
08/26	825	825	814	814	-1.33%	6,800	-	-1.93%
08/25	827	827	823	825	+0.36%	3,600	-	-0.84%
08/24	826	827	822	822	-0.48%	2,200	-	-1.56%
08/21	816	826	816	826	+1.35%	3,000	-	-1.31%
08/20	817	817	815	815	-0.24%	900	-	-2.98%
08/19	815	818	811	817	+0.25%	1,800	-	-2.97%
08/18	816	816	815	815	-0.97%	1,200	-	-3.44%
08/17	816	823	816	823	+1.48%	3,000	-	-2.83%
08/14	810	812	810	811	-0.49%	1,600	-	-4.48%
08/13	813	815	813	815	0%	500	-	-4.34%
08/12	810	817	810	815	+0.87%	3,900	-	-4.57%
08/10	812	812	808	808	0%	1,100	-	-5.61%
08/07	808	808	808	808	+0.37%	100	-	-5.94%
08/06	805	816	804	805	+0.25%	3,300	-	-6.5%
08/05	806	811	803	803	-1.23%	4,000	-	-7.06%
08/04	805	815	805	813	+0.99%	3,200	-	-6.23%
08/03	812	812	805	805	-0.98%	3,600	-	-7.36%
07/31	820	820	813	813	+0.12%	6,100	-	-6.77%
07/30	812	836	800	812	-7.94%	31,800	-	-6.99%
07/29	871	883	871	882	-0.23%	16,700	-	+0.8%
07/28	875	884	875	884	+1.03%	6,400	-	+1.14%
07/27	876	879	875	875	-0.79%	9,300	-	+0.23%
07/24	880	885	880	882	+0.23%	4,000	-	+1.15%
07/23	879	884	879	880	+0.23%	1,700	-	+1.03%
07/22	880	884	878	878	-0.23%	2,800	-	+0.92%
07/21	876	890	876	880	-0.68%	5,500	-	+1.15%
07/17	888	888	885	886	0%	1,000	-	+1.96%
07/16	876	889	876	886	+0.91%	5,500	-	+2.07%
07/15	872	888	872	878	-0.79%	2,800	-	+1.27%
07/14	870	885	870	885	+1.72%	6,600	-	+2.19%
07/13	875	881	870	870	-1.25%	2,400	-	+0.58%
07/10	882	882	879	881	+0.11%	1,400	-	+1.85%
07/09	860	880	860	880	+1.85%	3,100	-	+1.73%
07/08	861	873	861	864	-1.03%	1,300	-	+0.12%
07/07	871	883	861	873	-0.11%	6,800	-	+1.16%
07/06	870	874	870	874	+0.23%	2,400	-	+1.39%
07/03	870	878	870	872	-0.23%	1,900	-	+1.16%
07/02	870	874	870	874	0%	1,700	-	+1.51%
07/01	872	876	872	874	+0.23%	2,800	-	+1.63%
06/30	872	873	871	872	0%	1,400	-	+1.63%
06/29	853	872	853	872	+0.46%	4,800	-	+1.87%
06/26	860	869	860	868	+1.88%	6,000	-	+1.64%
06/25	839	852	839	852	-0.23%	1,100	-	+0.12%
06/24	854	854	847	854	+0.47%	600	-	+0.47%
06/23	859	859	826	850	-0.93%	2,900	-	+0.12%
06/22	859	859	843	858	-0.12%	2,100	-	+1.18%
06/19	846	859	846	859	0%	300	-	+1.42%
06/18	859	859	859	859	0%	2,500	-	+1.54%
06/17	868	868	859	859	-1.04%	1,100	-	+1.78%
06/16	868	868	868	868	+0.23%	200	-	+2.97%
06/15	851	866	851	866	+1.88%	300	-	+2.73%
06/12	（IR情報）16:00 通期業績予想の修正に関するお知らせ
06/12	（IR情報）16:00 令和8年7月期第3四半期決算短信〔日本基準〕(連結)
06/12	850	850	850	850	-1.39%	300	-	+0.95%
06/11	862	862	862	862	0%	900	-	+2.25%
06/10	870	870	849	862	+0.58%	1,400	-	+2.13%
06/08	857	857	857	857	-1.83%	300	-	+1.3%
06/05	867	873	860	873	-0.11%	500	-	+3.07%
06/04	868	874	858	874	+3.92%	3,900	-	+3.19%
06/03	841	841	841	841	-0.59%	200	-	-0.71%
06/02	844	846	844	846	-1.28%	300	-	-0.35%
05/28	862	864	854	857	-0.7%	500	-	+0.82%
05/27	841	863	841	863	+0.82%	500	-	+1.41%
05/26	856	856	842	856	+1.78%	5,300	-	+0.59%
05/25	829	841	827	841	+2.31%	2,700	-	-1.18%
05/22	822	827	822	822	-0.48%	500	-	-3.63%
05/21	821	828	813	826	+1.35%	3,400	-	-3.39%
05/20	826	826	815	815	-0.24%	1,300	-	-4.9%
05/19	817	817	817	817	0%	200	-	-5%
05/18	820	820	817	817	+0.25%	1,600	-	-5.22%
05/15	826	826	815	815	-2.74%	1,400	-	-5.67%
05/14	825	838	825	838	+1.58%	300	-	-3.46%
05/13	824	831	820	825	-0.72%	2,900	-	-5.17%
05/12	830	831	830	831	+0.85%	300	-	-4.59%
05/11	823	829	821	824	-1.67%	1,600	-	-5.5%
05/08	844	845	838	838	-1.18%	3,200	-	-4.01%
05/07	848	864	848	848	-1.4%	1,500	-	-3.09%
05/01	860	860	860	860	0%	500	-	-1.71%
04/30	872	873	860	860	-4.02%	1,700	-	-1.83%
04/28	888	896	888	896	-0.22%	200	-	+2.28%
04/27	889	898	874	898	+1.13%	11,500	-	+2.63%
04/24	879	888	879	888	+0.91%	2,300	-	+1.49%
04/23	882	882	875	880	-0.23%	600	-	+0.69%
04/22	879	883	879	882	+0.8%	2,300	-	+1.15%

総合商研（7850）のイベントチャート

2026/04/22～2026/09/25

イベント情報＆株価推移

開示資料

決算

株式

チャート