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	995	999	995	996	-0.1%	1,100	39億9952万	-0.3%
03/05	992	997	992	997	+0.81%	2,300	40億353万	-0.4%
03/04	997	997	988	989	-1%	4,200	39億7141万	-1.3%
03/03	1,002	1,009	999	999	-0.7%	5,800	40億1156万	-0.6%
03/02	1,008	1,010	1,000	1,006	-0.2%	2,900	40億3967万	-0.1%
02/27	1,007	1,013	1,007	1,008	+0.5%	2,200	40億4770万	-0.1%
02/26	1,003	1,010	1,000	1,003	0%	5,600	40億2763万	-0.79%
02/25	1,005	1,005	1,002	1,003	+0.6%	2,100	40億2763万	-1.08%
02/24	999	1,003	996	997	-0.1%	2,100	40億353万	-1.77%
02/20	998	999	998	998	-0.1%	1,200	40億755万	-1.87%
02/19	997	999	991	999	-0.2%	2,500	40億1156万	-1.96%
02/18	997	1,001	997	1,001	+0.2%	1,300	40億1960万	-1.86%
02/17	995	1,001	995	999	+0.1%	5,300	40億1156万	-2.15%
02/16	990	998	990	998	+0.81%	7,000	40億755万	-2.44%
02/13	15:30 2026年3月期第3四半期決算短信〔日本基準〕(非連結)
02/13	990	994	990	990	-0.1%	4,400	39億7542万	-3.32%
02/12	993	1,002	991	991	+0.1%	10,000	39億7944万	-3.32%
02/10	1,000	1,302	990	990	-1.2%	125,800	39億7542万	-3.41%
02/09	1,002	1,002	1,002	1,002	-0.6%	1,300	40億2361万	-2.34%
02/05	996	1,008	995	1,008	+1%	1,300	40億4770万	-1.75%
02/04	990	998	990	998	+0.81%	700	40億755万	-2.63%
02/03	991	992	990	990	-0.1%	1,400	39億7542万	-3.41%
02/02	997	997	991	991	-0.8%	1,600	39億7944万	-3.32%
01/30	1,009	1,009	999	999	-0.99%	1,100	40億1156万	-2.54%
01/29	992	1,009	992	1,009	-0.69%	1,700	40億5172万	-1.56%
01/28	1,035	1,035	1,012	1,016	-1.84%	900	40億7983万	-0.78%
01/27	1,041	1,041	1,035	1,035	-0.67%	400	41億5613万	+1.17%
01/21	1,047	1,047	1,040	1,042	-0.48%	1,000	41億8423万	+2.06%
01/20	1,047	1,047	1,047	1,047	0%	1,000	42億431万	+2.75%
01/19	1,050	1,070	1,047	1,047	-2.15%	1,600	42億431万	+2.95%
01/16	1,070	1,070	1,070	1,070	+1.52%	800	42億9667万	+5.42%
01/15	1,041	1,071	1,041	1,054	-1.5%	300	42億3242万	+4.15%
01/14	1,075	1,077	1,054	1,070	+2.39%	2,300	42億9667万	+6.05%
01/13	1,045	1,045	1,045	1,045	0%	200	41億9628万	+3.77%
01/09	1,031	1,045	1,031	1,045	+1.36%	700	41億9628万	+3.98%
01/08	1,053	1,053	1,031	1,031	+0.1%	200	41億4006万	+2.79%
01/07	1,036	1,036	1,030	1,030	-0.58%	800	41億3605万	+2.79%
01/06	1,037	1,054	1,014	1,036	-0.19%	2,100	41億6014万	+3.6%
01/05	1,045	1,045	1,014	1,038	+1.76%	1,000	41億6817万	+3.9%
2025
12/30	1,028	1,028	1,018	1,020	0%	1,100	40億9589万	+2.2%
12/29	1,006	1,031	1,006	1,020	+1.59%	2,900	40億9589万	+2.2%
12/26	994	1,004	994	1,004	+1.01%	1,000	40億3164万	+0.7%
12/25	1,003	1,003	994	994	-0.6%	3,300	39億9149万	-0.4%
12/24	1,002	1,003	1,000	1,000	+0.2%	1,200	40億1558万	+0.2%
12/22	990	1,002	990	998	+0.91%	300	40億755万	0%
12/19	992	992	989	989	-0.3%	200	39億7141万	-1.1%
12/18	993	1,003	988	992	-0.2%	1,700	39億8346万	-0.9%
12/17	995	995	994	994	-0.2%	400	39億9149万	-0.9%
12/16	999	1,000	996	996	+0.2%	600	39億9952万	-0.7%
12/15	996	997	994	994	+0.1%	700	39億9149万	-1%
12/12	996	996	993	993	+0.51%	700	39億8747万	-1.1%
12/11	991	991	988	988	-0.2%	1,500	39億6739万	-1.79%
12/10	990	990	990	990	-0.1%	800	39億7542万	-1.69%
12/09	993	994	991	991	-0.2%	800	39億7944万	-1.69%
12/08	993	995	993	993	+0.1%	1,200	39億8747万	-1.49%
12/05	992	992	992	992	0%	200	39億8346万	-1.59%
12/01	1,018	1,020	992	992	-1.78%	3,400	39億8346万	-1.68%
11/28	1,011	1,015	1,010	1,010	+1%	900	40億5574万	+0.1%
11/27	1,000	1,001	1,000	1,000	+0.5%	600	40億1558万	-0.89%
11/26	1,000	1,000	995	995	+0.4%	300	39億9550万	-1.39%
11/25	1,000	1,000	991	991	-0.9%	900	39億7944万	-1.78%
11/18	1,000	1,000	1,000	1,000	0%	100	40億1558万	-0.99%
11/17	1,014	1,014	1,000	1,000	-0.99%	800	40億1558万	-1.09%
11/14	1,000	1,010	998	1,010	-0.49%	300	40億5574万	-0.1%
11/13	1,015	1,015	1,015	1,015	0%	600	40億7581万	+0.4%
11/11	1,015	1,015	1,015	1,015	0%	500	40億7581万	+0.4%
11/10	1,021	1,021	1,015	1,015	+1.5%	1,000	40億7581万	+0.4%
11/07	15:30 2026年3月期第2四半期(中間期)業績予想と実績値との差異に関するお知らせ
11/07	15:30 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(非連結)
11/07	1,006	1,006	1,000	1,000	-0.6%	1,800	40億1558万	-1.09%
11/06	1,006	1,006	1,006	1,006	-2.33%	100	40億3967万	-0.59%
11/05	1,030	1,030	1,030	1,030	0%	100	41億3605万	+1.78%
11/04	1,026	1,030	1,026	1,030	+0.68%	500	41億3605万	+1.88%
10/31	1,023	1,023	1,023	1,023	+1.79%	500	41億794万	+1.29%
10/30	1,013	1,014	1,005	1,005	-0.79%	1,000	40億3566万	-0.5%
10/29	1,016	1,016	1,010	1,013	+0.2%	1,100	40億6778万	+0.3%
10/28	1,031	1,035	1,011	1,011	-2.32%	1,200	40億5975万	+0.1%
10/27	1,030	1,035	1,030	1,035	+2.48%	800	41億5613万	+2.48%
10/24	1,010	1,010	1,010	1,010	0%	100	40億5574万	+0.1%
10/23	1,028	1,028	1,010	1,010	+1%	300	40億5574万	+0.1%
10/21	1,000	1,000	1,000	1,000	-0.1%	200	40億1558万	-0.89%
10/20	1,001	1,001	1,001	1,001	0%	300	40億1960万	-0.89%
10/17	1,001	1,001	1,001	1,001	+0.2%	100	40億1960万	-0.99%
10/16	1,000	1,000	999	999	-0.3%	200	40億1156万	-1.28%
10/15	1,000	1,002	998	1,002	+0.3%	1,500	40億2361万	-1.09%
10/14	1,003	1,008	999	999	-0.2%	1,200	40億1156万	-1.38%
10/10	1,010	1,011	1,001	1,001	-1.48%	1,100	40億1960万	-1.38%
10/09	1,016	1,016	1,016	1,016	-0.2%	200	40億7983万	0%
10/08	1,018	1,018	1,010	1,018	0%	400	40億8786万	+0.1%
10/07	1,010	1,018	1,010	1,018	+0.89%	1,100	40億8786万	0%
10/06	1,018	1,026	1,009	1,009	+0.2%	1,300	40億5172万	-0.88%
10/02	1,008	1,009	1,007	1,007	-0.1%	500	40億4369万	-0.98%
10/01	1,030	1,030	1,006	1,008	-2.23%	800	40億4770万	-0.79%
09/30	1,031	1,031	1,031	1,031	+1.08%	500	41億4006万	+1.58%
09/29	1,015	1,020	1,013	1,020	+1.09%	1,300	40億9589万	+0.69%
09/26	1,017	1,019	1,008	1,009	+0.3%	1,100	40億5172万	-0.39%
09/25	1,010	1,022	1,006	1,006	+0.1%	1,700	40億3967万	-0.69%
09/24	1,011	1,014	1,005	1,005	-0.5%	2,500	40億3566万	-0.89%
09/22	1,015	1,034	1,010	1,010	-0.49%	3,000	40億5574万	-0.49%
09/19	1,015	1,290	998	1,015	+0.5%	107,500	40億7581万	-0.1%
09/18	1,010	1,010	1,010	1,010	-0.1%	200	40億5574万	-0.69%
09/17	1,011	1,011	1,011	1,011	+0.1%	100	40億5975万	-0.79%
09/12	1,010	1,010	1,010	1,010	+0.1%	100	40億5574万	-1.08%

平賀（7863）のIR情報・決算資料

2025/09/12～2026/03/06

IR情報＆株価推移

開示資料

決算

株式

チャート