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	2,840	2,840	2,799	2,831	-1.22%	56,700	558億3292万	-2.81%
03/05	2,870	2,905	2,843	2,866	+2.39%	69,500	565億2319万	-1.61%
03/04	2,843	2,864	2,745	2,799	-3.22%	127,900	552億182万	-3.95%
03/03	2,992	2,992	2,890	2,892	-3.34%	81,700	570億3596万	-0.82%
03/02	3,000	3,030	2,961	2,992	-2.22%	63,900	590億816万	+2.5%
02/27	2,972	3,060	2,958	3,060	+3.9%	79,500	603億4925万	+4.9%
02/26	2,955	2,972	2,940	2,945	-0.3%	52,000	580億8123万	+1.2%
02/25	2,958	2,972	2,949	2,954	-0.07%	34,400	582億5872万	+1.55%
02/24	2,901	2,970	2,891	2,956	+1.9%	61,200	582億9817万	+1.72%
02/20	2,943	2,944	2,901	2,901	-2.09%	55,200	572億1346万	-0.14%
02/19	2,952	2,965	2,920	2,963	+1.37%	51,000	584億3622万	+2%
02/18	2,932	2,939	2,914	2,923	-0.27%	52,800	576億4734万	+0.76%
02/17	2,975	2,975	2,916	2,931	-1.38%	59,500	578億512万	+1.14%
02/16	2,962	2,974	2,937	2,972	+0.47%	43,200	586億1372万	+2.73%
02/13	3,000	3,020	2,957	2,958	-2.05%	49,200	583億3761万	+2.49%
02/12	2,985	3,035	2,967	3,020	+1.89%	60,300	595億6037万	+4.86%
02/10	2,959	2,981	2,945	2,964	+0.71%	42,500	584億5594万	+3.28%
02/09	2,944	2,953	2,916	2,943	+1.59%	54,200	580億4178万	+2.83%
02/06	2,900	2,905	2,868	2,897	-0.1%	42,600	571億3457万	+1.51%
02/05	2,900	2,905	2,874	2,900	+0.9%	45,900	571億9374万	+1.83%
02/04	2,846	2,901	2,842	2,874	+0.88%	65,600	566億8097万	+1.23%
02/03	2,830	2,861	2,811	2,849	+1.64%	58,100	561億8792万	+0.64%
02/02	2,839	2,860	2,803	2,803	-1.13%	73,700	552億8070万	-0.74%
01/30	2,804	2,864	2,797	2,835	+1.21%	101,500	559億1181万	+0.57%
01/29	15:30 2026年3月期第3四半期決算短信〔日本基準〕(非連結)
01/29	15:30 2026年3月期第3四半期決算補足資料
01/29	15:30 組織変更及び役員の異動に関するお知らせ
01/29	2,814	2,822	2,775	2,801	-0.64%	84,400	552億4126万	-0.39%
01/28	2,870	2,870	2,810	2,819	-2.59%	69,800	555億9626万	+0.43%
01/27	2,873	2,896	2,854	2,894	+1.08%	75,000	570億7541万	+3.36%
01/26	2,921	2,921	2,863	2,863	-3.08%	104,500	564億6402万	+2.69%
01/23	2,975	2,985	2,932	2,954	+0.07%	68,400	582億5872万	+6.34%
01/22	2,890	2,958	2,890	2,952	+2.15%	51,600	582億1928万	+6.76%
01/21	2,888	2,899	2,872	2,890	-0.38%	48,300	569億9652万	+5.09%
01/20	2,936	2,939	2,890	2,901	+0.45%	52,500	572億1346万	+5.99%
01/19	2,905	2,905	2,851	2,888	-1.37%	97,000	569億5707万	+5.98%
01/16	2,921	2,930	2,901	2,928	+0.58%	50,900	577億4595万	+7.92%
01/15	2,857	2,915	2,850	2,911	+2.14%	44,700	574億1068万	+7.81%
01/14	2,850	2,875	2,833	2,850	+0.21%	71,200	562億764万	+6.15%
01/13	2,867	2,867	2,827	2,844	+0.6%	71,100	560億8931万	+6.32%
01/09	2,814	2,827	2,802	2,827	+1.14%	42,900	557億5403万	+6.12%
01/08	2,796	2,820	2,787	2,795	0%	52,200	551億2293万	+5.31%
01/07	2,781	2,816	2,765	2,795	+0.58%	52,200	551億2293万	+5.63%
01/06	2,750	2,787	2,750	2,779	+1.05%	53,100	548億738万	+5.27%
01/05	2,767	2,775	2,736	2,750	+0.18%	81,300	542億3544万	+4.36%
2025
12/30	2,750	2,765	2,738	2,745	+0.11%	43,000	541億3683万	+4.37%
12/29	2,697	2,742	2,684	2,742	+2.12%	64,800	540億7766万	+4.46%
12/26	2,682	2,692	2,670	2,685	+0.26%	33,200	529億5351万	+2.44%
12/25	2,670	2,685	2,667	2,678	+0.49%	20,900	528億1546万	+2.33%
12/24	2,678	2,689	2,662	2,665	-0.41%	30,200	525億5907万	+2.03%
12/23	2,676	2,690	2,666	2,676	0%	26,400	527億7601万	+2.61%
12/22	2,687	2,692	2,666	2,676	+0.11%	36,800	527億7601万	+2.69%
12/19	2,632	2,673	2,630	2,673	+1.56%	50,300	527億1685万	+2.81%
12/18	2,613	2,633	2,604	2,632	+1.23%	39,600	519億825万	+1.39%
12/17	2,613	2,620	2,591	2,600	-0.5%	32,300	512億7714万	+0.31%
12/16	2,620	2,626	2,609	2,613	-0.23%	25,900	515億3353万	+0.93%
12/15	2,580	2,619	2,580	2,619	+1.24%	33,900	516億5186万	+1.32%
12/12	2,579	2,588	2,575	2,587	+1.05%	47,500	510億2076万	+0.19%
12/11	2,622	2,622	2,548	2,560	-2.18%	135,300	504億8826万	-0.74%
12/10	2,580	2,617	2,580	2,617	+1.75%	56,800	516億1242万	+1.59%
12/09	2,592	2,609	2,566	2,572	-1%	42,300	507億2493万	+0.04%
12/08	2,563	2,611	2,563	2,598	+1.8%	39,900	512億3770万	+1.17%
12/05	2,575	2,585	2,546	2,552	-1.2%	43,600	503億3049万	-0.51%
12/04	2,562	2,593	2,562	2,583	+0.27%	30,300	509億4187万	+0.82%
12/03	2,575	2,589	2,569	2,576	-0.35%	35,600	508億382万	+0.63%
12/02	2,600	2,609	2,577	2,585	-0.5%	42,400	509億8131万	+0.98%
12/01	2,647	2,647	2,593	2,598	-1.96%	45,000	512億3770万	+1.52%
11/28	2,637	2,651	2,629	2,650	+0.49%	31,100	522億6324万	+3.64%
11/27	2,635	2,643	2,628	2,637	+0.38%	34,000	520億686万	+3.29%
11/26	2,635	2,635	2,616	2,627	+0.54%	37,100	518億964万	+3.1%
11/25	2,645	2,646	2,600	2,613	-1.28%	52,600	515億3353万	+2.67%
11/21	2,555	2,647	2,555	2,647	+2.4%	62,700	522億408万	+4.21%
11/20	2,582	2,603	2,577	2,585	+0.58%	57,000	509億8131万	+1.97%
11/19	2,555	2,575	2,533	2,570	+0.59%	40,500	506億8548万	+1.5%
11/18	2,598	2,612	2,545	2,555	-2.26%	75,600	503億8965万	+1.07%
11/17	2,592	2,620	2,577	2,614	+2.67%	103,700	515億5325万	+3.52%
11/14	2,550	2,559	2,539	2,546	-0.43%	35,600	502億1216万	+0.99%
11/13	2,560	2,570	2,551	2,557	+0.55%	28,000	504億2910万	+1.51%
11/12	2,520	2,555	2,519	2,543	+0.83%	42,500	501億5299万	+0.95%
11/11	2,524	2,536	2,502	2,522	-0.08%	37,800	497億3883万	+0.12%
11/10	2,539	2,540	2,511	2,524	+0.12%	34,500	497億7827万	+0.24%
11/07	2,515	2,525	2,495	2,521	+0.24%	30,300	497億1911万	+0.24%
11/06	2,499	2,529	2,483	2,515	+0.84%	45,700	496億77万	+0.04%
11/05	2,487	2,498	2,448	2,494	+0.12%	108,300	491億8661万	-0.87%
11/04	2,480	2,515	2,463	2,491	+0.08%	67,800	491億2745万	-1.15%
10/31	2,476	2,509	2,440	2,489	-1.46%	187,200	490億8800万	-1.43%
10/30	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)
10/30	15:30 2026年3月期第2四半期決算補足資料
10/30	2,510	2,531	2,493	2,526	+1.69%	207,200	498億1772万	-0.16%
10/29	2,522	2,529	2,484	2,484	-1.39%	91,300	489億8939万	-1.93%
10/28	2,585	2,585	2,512	2,519	-2.48%	69,400	496億7966万	-0.75%
10/27	2,578	2,590	2,574	2,583	+0.94%	46,700	509億4187万	+1.61%
10/24	2,562	2,568	2,550	2,559	+0.43%	22,400	504億6854万	+0.55%
10/23	2,540	2,561	2,538	2,548	+0.16%	29,900	502億5160万	0%
10/22	2,521	2,546	2,521	2,544	+0.95%	39,200	501億7271万	-0.39%
10/21	2,542	2,548	2,520	2,520	-0.94%	33,800	496億9938万	-1.6%
10/20	2,539	2,544	2,524	2,544	+1.52%	36,900	501億7271万	-1.05%
10/17	2,504	2,514	2,495	2,506	-0.48%	29,700	494億2328万	-2.79%
10/16	2,519	2,519	2,502	2,518	+0.08%	27,700	496億5994万	-2.59%
10/15	2,480	2,518	2,473	2,516	+1.94%	49,800	496億2050万	-2.89%
10/14	2,432	2,480	2,431	2,468	-0.16%	84,000	486億7384万	-4.97%
10/10	2,500	2,501	2,467	2,472	-1.55%	65,100	487億5273万	-5.11%
10/09	2,508	2,517	2,503	2,511	+0.12%	27,200	495億2189万	-3.87%
10/08	2,534	2,554	2,508	2,508	-1.18%	36,200	494億6272万	-4.24%
10/07	2,550	2,550	2,522	2,538	-0.47%	46,500	500億5438万	-3.2%

7949 小松ウオール工業

IR情報

2025/10/07～2026/03/06

IR情報＆株価推移

開示資料

決算

株式

チャート