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
10/14	2,116	2,116	2,116	2,116	-0.42%	100	-	-3.47%
10/13	2,124	2,125	2,117	2,125	-1.12%	300	-	-3.28%
10/09	2,186	2,186	2,113	2,149	-2.18%	1,200	-	-2.32%
10/08	2,137	2,197	2,136	2,197	+2.95%	1,400	-	-0.27%
10/07	2,180	2,180	2,134	2,134	-2.47%	500	-	-3.13%
10/06	2,150	2,188	2,150	2,188	-0.5%	1,200	-	-0.82%
10/02	2,199	2,199	2,199	2,199	-0.41%	100	-	-0.41%
10/01	2,199	2,208	2,199	2,208	+0.41%	200	-	0%
09/30	2,199	2,199	2,199	2,199	+0.78%	100	-	-0.41%
09/28	2,176	2,182	2,156	2,182	+0.28%	500	-	-1.27%
09/25	2,176	2,176	2,176	2,176	+1.12%	100	-	-1.67%
09/24	2,154	2,155	2,152	2,152	-1.91%	4,200	-	-2.84%
09/18	2,194	2,194	2,194	2,194	-0.05%	200	-	-0.9%
09/17	2,185	2,195	2,185	2,195	+0.46%	200	-	-0.77%
09/16	2,168	2,185	2,167	2,185	-1.49%	1,300	-	-1.13%
09/15	2,218	2,218	2,218	2,218	+0.82%	100	-	+0.5%
09/14	2,189	2,200	2,189	2,200	+0.87%	500	-	-0.23%
09/11	（IR情報）15:30 代表取締役の異動に関するお知らせ
09/10	2,188	2,188	2,181	2,181	-0.23%	800	-	-1.04%
09/09	2,250	2,251	2,186	2,186	-2.67%	2,500	-	-0.77%
09/08	2,246	2,246	2,240	2,246	0%	600	-	+2.04%
09/07	2,247	2,247	2,240	2,246	+0.81%	500	-	+2.23%
09/04	2,243	2,243	2,228	2,228	0%	300	-	+1.6%
09/03	2,228	2,228	2,228	2,228	+0.13%	700	-	+1.74%
09/02	2,247	2,247	2,223	2,225	-0.54%	300	-	+1.74%
09/01	2,237	2,237	2,237	2,237	0%	800	-	+2.38%
08/31	2,242	2,242	2,205	2,237	+0.9%	1,000	-	+2.57%
08/28	2,217	2,217	2,217	2,217	+0.14%	100	-	+1.84%
08/27	2,214	2,214	2,214	2,214	+0.18%	300	-	+1.89%
08/26	2,213	2,213	2,206	2,210	0%	800	-	+1.84%
08/25	2,233	2,233	2,210	2,210	-1.03%	800	-	+2.13%
08/24	2,233	2,233	2,233	2,233	+1.55%	100	-	+3.33%
08/21	2,199	2,199	2,199	2,199	-0.14%	100	-	+1.85%
08/20	（IR情報）15:30 従業員持株会向け譲渡制限付株式インセンティブとしての自己株式の処分に関するお知らせ
08/20	2,245	2,245	2,202	2,202	-1.92%	300	-	+2.04%
08/19	2,248	2,248	2,245	2,245	-0.84%	500	-	+4.08%
08/18	2,258	2,264	2,227	2,264	+2.21%	1,500	-	+5.16%
08/17	2,140	2,269	2,140	2,215	+3.7%	2,100	-	+3.07%
08/14	2,122	2,136	2,121	2,136	-0.6%	600	-	-0.42%
08/13	2,156	2,158	2,133	2,149	+0.89%	500	-	+0.28%
08/12	2,142	2,142	2,129	2,130	+0.05%	600	-	-0.37%
08/10	2,100	2,149	2,070	2,129	-1.62%	4,100	-	-0.23%
08/07	（IR情報）15:30 2027年3月期第1四半期決算短信〔日本基準〕(連結)
08/07	2,164	2,164	2,158	2,164	-0.6%	900	-	+1.55%
08/06	2,146	2,177	2,146	2,177	+1.63%	1,400	-	+2.45%
08/05	2,114	2,142	2,114	2,142	+0.52%	200	-	+1.13%
08/04	2,122	2,131	2,120	2,131	-0.75%	1,200	-	+0.76%
08/03	2,147	2,147	2,147	2,147	0%	300	-	+1.75%
07/31	2,147	2,147	2,147	2,147	-0.65%	100	-	+2.09%
07/30	2,161	2,161	2,161	2,161	-0.09%	100	-	+3.05%
07/29	2,160	2,164	2,160	2,163	+0.14%	1,500	-	+3.44%
07/28	2,171	2,171	2,147	2,160	+0.61%	400	-	+3.65%
07/27	2,180	2,180	2,147	2,147	+0.47%	900	-	+3.37%
07/24	2,126	2,165	2,121	2,137	+0.66%	600	-	+3.19%
07/23	2,123	2,123	2,123	2,123	+0.09%	100	-	+2.81%
07/22	2,080	2,121	2,079	2,121	+2.12%	2,700	-	+2.96%
07/21	2,119	2,119	2,060	2,077	-2.07%	3,300	-	+1.17%
07/17	2,174	2,174	2,121	2,121	-2.66%	400	-	+3.51%
07/16	2,179	2,179	2,179	2,179	-0.23%	400	-	+6.71%
07/15	2,174	2,184	2,121	2,184	+0.65%	1,400	-	+7.43%
07/14	2,155	2,175	2,149	2,170	+1.4%	700	-	+7.27%
07/13	2,185	2,185	2,112	2,140	-2.06%	3,200	-	+6.26%
07/10	2,104	2,187	2,104	2,185	+3.85%	2,400	-	+8.92%
07/09	2,080	2,105	2,080	2,104	+1.15%	2,500	-	+5.36%
07/08	2,041	2,097	2,041	2,080	+1.96%	3,000	-	+4.52%
07/07	2,049	2,049	2,040	2,040	+0.49%	900	-	+2.77%
07/06	2,030	2,030	2,030	2,030	-0.25%	100	-	+2.53%
07/03	2,017	2,035	2,004	2,035	+0.49%	1,100	-	+2.88%
07/02	2,003	2,025	2,003	2,025	+1.1%	1,000	-	+2.48%
07/01	2,022	2,051	1,989	2,003	-2.48%	7,600	-	+1.42%
06/30	2,049	2,068	2,004	2,054	+2.09%	2,800	-	+4.05%
06/29	2,022	2,060	1,981	2,012	+1.26%	800	-	+2.03%
06/26	1,984	2,026	1,984	1,987	+0.15%	3,100	-	+0.81%
06/25	2,015	2,015	1,961	1,984	-1.1%	2,500	-	+0.66%
06/24	1,982	2,015	1,980	2,006	+1.01%	2,800	-	+1.78%
06/23	2,016	2,016	1,986	1,986	-0.7%	700	-	+0.71%
06/22	2,000	2,015	2,000	2,000	0%	400	-	+1.37%
06/19	1,974	2,000	1,971	2,000	+1.01%	4,200	-	+1.42%
06/18	1,994	1,996	1,942	1,980	-0.25%	1,700	-	+0.35%
06/17	1,970	1,985	1,970	1,985	+0.76%	1,100	-	+0.56%
06/16	1,971	1,971	1,935	1,970	0%	2,400	-	-0.2%
06/15	1,960	1,989	1,960	1,970	+0.87%	800	-	-0.4%
06/12	1,949	1,953	1,937	1,953	+0.36%	2,400	-	-1.46%
06/11	1,948	1,948	1,946	1,946	+0.52%	200	-	-2.06%
06/10	1,947	1,947	1,936	1,936	-0.56%	800	-	-2.81%
06/09	1,965	1,965	1,947	1,947	+0.41%	400	-	-2.7%
06/08	1,950	1,950	1,931	1,939	-0.56%	3,200	-	-3.15%
06/05	1,938	1,955	1,930	1,950	+1.25%	1,100	-	-2.6%
06/04	1,974	1,974	1,926	1,926	-1.23%	300	-	-3.8%
06/03	1,957	1,959	1,938	1,950	+0.67%	900	-	-2.6%
06/02	1,959	1,981	1,936	1,937	-2.17%	1,200	-	-3.25%
06/01	1,962	1,980	1,960	1,980	+0.1%	900	-	-1.1%
05/28	1,990	2,000	1,964	1,978	-0.4%	2,100	-	-1.1%
05/27	1,993	2,015	1,985	1,986	+0.1%	2,500	-	-0.65%
05/26	1,998	1,998	1,984	1,984	-0.7%	800	-	-0.6%
05/25	1,997	2,010	1,997	1,998	+0.05%	500	-	+0.15%
05/22	1,977	1,997	1,977	1,997	+1.01%	400	-	+0.2%
05/21	1,972	1,977	1,972	1,977	-1.15%	600	-	-0.7%
05/20	2,000	2,000	2,000	2,000	-0.74%	100	-	+0.55%
05/19	2,015	2,015	2,015	2,015	+0.05%	100	-	+1.31%
05/18	2,016	2,016	1,967	2,014	+1.46%	1,400	-	+1.41%
05/15	2,025	2,025	1,985	1,985	-1.98%	1,300	-	+0.05%
05/14	2,005	2,068	2,005	2,025	+1.71%	1,400	-	+2.22%
05/13	（IR情報）15:30 2026年3月期決算短信〔日本基準〕(連結)
05/13	（IR情報）15:30 中期経営計画の策定に関するお知らせ

永大化工（7877）のイベントチャート

2026/05/14～2026/10/14

イベント情報＆株価推移

開示資料

決算

株式

チャート