河合楽器製作所（7952）のイベントチャート

2025/11/21～2026/04/21

イベント情報＆株価推移

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
04/21	3,075	3,100	3,055	3,065	+0.49%	6,800	276億2043万	+4.82%
04/20	3,050	3,070	3,045	3,050	0%	6,500	274億8525万	+4.74%
04/17	3,130	3,130	3,045	3,050	-2.71%	17,600	274億8525万	+5.14%
04/16	3,070	3,155	3,040	3,135	+2.12%	42,700	282億5124万	+8.44%
04/15	3,020	3,070	3,020	3,070	+1.66%	12,500	276億6548万	+6.56%
04/14	3,005	3,035	3,000	3,020	+0.5%	11,300	272億1491万	+5.12%
04/13	2,995	3,045	2,995	3,005	-0.83%	11,900	270億7973万	+4.92%
04/10	2,986	3,045	2,986	3,030	+2.36%	31,900	273億502万	+6.02%
04/09	3,000	3,000	2,934	2,960	-2.31%	15,500	266億7421万	+3.71%
04/08	3,060	3,070	2,991	3,030	+1.24%	14,200	273億502万	+6.43%
04/07	3,000	3,015	2,975	2,993	+0.57%	17,700	269億7159万	+5.31%
04/06	3,005	3,005	2,929	2,976	-0.97%	21,900	268億1840万	+4.75%
04/03	3,000	3,060	2,930	3,005	-0.17%	39,700	270億7973万	+5.77%
04/02	2,978	3,090	2,952	3,010	+1.07%	54,100	271億2479万	+6.14%
04/01	2,874	2,987	2,865	2,978	+5.45%	54,600	268億3642万	+5.19%
03/31	2,734	2,859	2,716	2,824	+2.36%	39,800	254億4864万	-0.28%
03/30	2,701	2,785	2,698	2,759	-3.67%	51,200	248億6289万	-2.78%
03/27	2,800	2,873	2,791	2,864	+2.36%	46,700	258億910万	+0.6%
03/26	2,772	2,798	2,763	2,798	+1.27%	17,700	252億1434万	-1.93%
03/25	2,778	2,778	2,742	2,763	+0.69%	17,000	248億9894万	-3.36%
03/24	2,732	2,744	2,702	2,744	+3.16%	13,100	247億2772万	-4.29%
03/23	2,702	2,702	2,628	2,660	-2.24%	23,200	239億7074万	-7.48%
03/19	2,776	2,794	2,721	2,721	-3.37%	21,300	245億2045万	-5.75%
03/18	2,805	2,829	2,798	2,816	+1.59%	11,700	253億7655万	-2.73%
03/18	（空売り報告）大和証券 43,376株（0.48%）-0.02%義務消失
03/17	2,788	2,802	2,767	2,772	-0.04%	18,800	249億8004万	-4.31%
03/16	2,772	2,804	2,766	2,773	-0.25%	13,000	249億8905万	-4.38%
03/16	（空売り報告）大和証券 45,176株（0.5%）新規
03/13	2,764	2,798	2,764	2,780	-0.71%	13,100	250億5213万	-4.17%
03/12	2,858	2,858	2,793	2,800	-2.68%	16,700	252億3236万	-3.51%
03/11	2,865	2,902	2,865	2,877	+0.74%	11,900	259億2625万	-0.76%
03/10	2,835	2,868	2,808	2,856	+2%	14,400	257億3701万	-1.18%
03/09	2,754	2,816	2,753	2,800	-1.89%	33,500	252億3236万	-2.91%
03/06	2,877	2,902	2,841	2,854	-2.49%	28,000	257億1899万	-0.87%
03/05	2,857	2,953	2,857	2,927	+4.28%	28,600	263億7683万	+1.88%
03/04	2,816	2,882	2,779	2,807	-3.04%	53,500	252億9544万	-2.02%
03/03	2,952	2,961	2,892	2,895	-2.43%	37,400	260億8846万	+1.12%
03/02	2,950	2,994	2,906	2,967	-0.24%	26,400	267億3729万	+3.81%
02/27	2,896	2,974	2,888	2,974	+2.98%	21,800	268億37万	+4.31%
02/26	2,883	2,907	2,871	2,888	+0.17%	29,900	260億2538万	+1.58%
02/25	3,010	3,010	2,874	2,883	-4.22%	37,500	259億8032万	+1.59%
02/24	2,955	3,040	2,955	3,010	+1.96%	40,400	271億2479万	+6.1%
02/20	（5%ルール）ノムラインターナショナルピーエルシー(NOMURA IN…（0.3%）野村アセットマネジメント（3.89%）
02/20	2,975	2,990	2,933	2,952	-1.57%	34,700	266億212万	+4.16%
02/19	2,975	3,005	2,960	2,999	+0.03%	83,500	270億2566万	+5.86%
02/18	2,962	3,010	2,962	2,998	+1.42%	22,200	270億1665万	+5.94%
02/17	2,987	2,998	2,946	2,956	-0.37%	27,000	266億3817万	+4.6%
02/16	2,940	3,000	2,940	2,967	+0.47%	34,700	267億3729万	+4.99%
02/13	2,911	2,998	2,910	2,953	+0.48%	71,900	266億1113万	+4.64%
02/12	（IR情報）15:30 2026年3月期第3四半期決算短信〔日本基準〕(連結)
02/12	（IR情報）15:30 株主優待制度の一部変更(拡充)に関するお知らせ
02/12	（IR情報）15:30 2026年3月期通期業績予想の修正に関するお知らせ
02/12	2,973	2,982	2,931	2,939	+0.24%	47,100	264億8497万	+4.29%
02/10	2,871	2,932	2,871	2,932	+2.12%	29,800	264億2189万	+4.23%
02/09	2,888	2,888	2,848	2,871	+1.02%	15,400	258億7218万	+2.35%
02/06	2,807	2,842	2,761	2,842	+1.25%	34,500	256億1085万	+1.5%
02/05	2,778	2,820	2,776	2,807	+0.36%	21,400	252億9544万	+0.36%
02/04	2,702	2,799	2,702	2,797	+3.1%	31,700	252億533万	+0.11%
02/03	2,678	2,713	2,676	2,713	+1.65%	20,400	244億4836万	-2.79%
02/02	2,697	2,717	2,669	2,669	-1.22%	35,700	240億5185万	-4.41%
01/30	2,671	2,706	2,665	2,702	+1.16%	36,900	243億4923万	-3.22%
01/29	2,680	2,686	2,635	2,671	-1.04%	45,700	240億6987万	-4.27%
01/28	2,720	2,721	2,682	2,699	-1.46%	35,300	243億2220万	-3.19%
01/27	2,740	2,751	2,720	2,739	-0.04%	37,100	246億8266万	-1.37%
01/26	2,785	2,785	2,724	2,740	-1.69%	50,900	246億9167万	-0.94%
01/23	2,827	2,835	2,780	2,787	-0.43%	13,600	251億1521万	+1.27%
01/22	2,761	2,815	2,761	2,799	+1.78%	25,500	252億2335万	+2.23%
01/21	2,750	2,769	2,731	2,750	-1.29%	42,800	247億8179万	+0.99%
01/20	2,838	2,864	2,786	2,786	-2.49%	30,000	251億620万	+2.84%
01/19	2,897	2,897	2,830	2,857	-1.99%	29,200	257億4602万	+6.01%
01/16	2,930	2,930	2,873	2,915	-0.51%	36,600	262億6869万	+8.81%
01/15	2,926	2,961	2,920	2,930	+0.14%	27,300	264億387万	+10.03%
01/14	2,893	2,939	2,893	2,926	+0.52%	25,800	263億6782万	+10.67%
01/13	2,960	2,969	2,908	2,911	-1.09%	58,800	262億3265万	+10.81%
01/09	2,870	2,947	2,870	2,943	+2.72%	26,500	265億2102万	+12.76%
01/08	2,868	2,900	2,855	2,865	+0.49%	35,600	258億1811万	+10.53%
01/07	2,814	2,869	2,795	2,851	+1.31%	24,600	256億9195万	+10.59%
01/06	2,764	2,814	2,764	2,814	+2.33%	20,800	253億5852万	+9.79%
01/05	2,777	2,780	2,740	2,750	+0.15%	18,000	247億8179万	+7.84%
2025
12/30	2,762	2,782	2,746	2,746	-0.58%	12,200	247億4574万	+8.15%
12/29	2,748	2,787	2,715	2,762	+0.91%	44,200	248億8992万	+9.26%
12/26	2,730	2,759	2,715	2,737	+1.07%	30,600	246億6463万	+8.78%
12/25	2,750	2,750	2,697	2,708	-0.99%	32,400	244億330万	+8.19%
12/24	2,677	2,746	2,676	2,735	+2.36%	45,700	246億4661万	+9.8%
12/23	2,659	2,689	2,643	2,672	+0.11%	32,000	240億7888万	+7.79%
12/22	2,637	2,680	2,621	2,669	+2.07%	88,300	240億5185万	+7.97%
12/19	2,529	2,648	2,529	2,615	+7.66%	191,100	235億6522万	+5.96%
12/18	2,421	2,444	2,410	2,429	-0.61%	11,700	218億8907万	-1.5%
12/17	2,409	2,444	2,394	2,444	+1.62%	18,300	220億2425万	-1.25%
12/16	2,440	2,450	2,403	2,405	-1.43%	21,300	216億7280万	-3.06%
12/15	2,414	2,440	2,414	2,440	+0.54%	10,000	219億8820万	-1.97%
12/12	2,400	2,435	2,400	2,427	+1.51%	13,300	218億7105万	-2.69%
12/11	2,423	2,423	2,391	2,391	-1.36%	38,300	215億4663万	-4.4%
12/10	2,459	2,472	2,405	2,424	-1.42%	41,300	218億4402万	-3.39%
12/09	2,515	2,528	2,453	2,459	-2.23%	20,400	221億5942万	-2.27%
12/08	2,451	2,515	2,451	2,515	+2.28%	20,400	226億6407万	-0.24%
12/05	2,502	2,502	2,441	2,459	-1.52%	30,400	221億5942万	-2.54%
12/04	（5%ルール）ノムラインターナショナルピーエルシー(NOMURA IN…（0.68%）野村アセットマネジメント（4.66%）
12/04	2,494	2,502	2,476	2,497	-0.04%	11,300	225億186万	-1.19%
12/03	2,490	2,520	2,488	2,498	0%	23,500	225億1087万	-1.23%
12/02	2,507	2,523	2,485	2,498	-0.2%	16,200	225億1087万	-1.42%
12/01	2,499	2,525	2,485	2,503	+0.81%	20,300	225億5593万	-1.38%
11/28	2,462	2,492	2,462	2,483	+0.16%	9,100	223億7570万	-2.32%
11/27	2,479	2,500	2,468	2,479	-0.32%	9,200	223億3965万	-2.71%
11/26	2,452	2,487	2,452	2,487	+1.43%	13,500	224億1174万	-2.59%
11/25	2,469	2,469	2,446	2,452	-0.41%	19,100	220億9634万	-4.18%
11/21	2,405	2,462	2,405	2,462	+1.74%	13,100	221億8646万	-3.98%

河合楽器製作所（7952）のイベントチャート

2025/11/21～2026/04/21

イベント情報＆株価推移

開示資料

決算

株式

チャート