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	2,877	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	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	15:30 2026年3月期第3四半期決算短信〔日本基準〕(連結)
02/12	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	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	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%
11/20	2,410	2,442	2,410	2,420	+0.67%	40,500	218億797万	-5.84%
11/19	2,454	2,472	2,404	2,404	-2.08%	33,400	216億6379万	-6.68%
11/18	2,500	2,500	2,455	2,455	-1.45%	28,800	221億2337万	-4.96%
11/17	2,562	2,570	2,485	2,491	-2.88%	28,700	224億4779万	-3.79%
11/14	2,581	2,582	2,565	2,565	-0.23%	15,300	231億1465万	-1.12%
11/13	2,600	2,635	2,570	2,571	-2.98%	23,000	231億6872万	-0.92%
11/12	15:30 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結)
11/12	2,599	2,650	2,577	2,650	+2.12%	27,600	238億8063万	+2.04%
11/11	2,607	2,607	2,577	2,595	+0.04%	7,300	233億8499万	-0.04%
11/10	2,581	2,605	2,581	2,594	+0.54%	8,200	233億7598万	0%
11/07	2,574	2,591	2,570	2,580	-0.5%	7,200	232億4982万	-0.35%
11/06	2,580	2,618	2,576	2,593	+0.31%	16,400	233億6697万	+0.27%
11/05	2,611	2,611	2,563	2,585	-0.58%	20,600	232億9488万	0%
11/04	2,594	2,627	2,586	2,600	+0.23%	17,700	234億3005万	+0.54%
10/31	2,562	2,598	2,550	2,594	+1.25%	13,700	233億7598万	+0.23%
10/30	2,542	2,570	2,537	2,562	+0.63%	58,500	230億8761万	-1.08%
10/29	2,560	2,562	2,537	2,546	-0.43%	21,000	229億4343万	-1.81%
10/28	2,603	2,608	2,557	2,557	-2.66%	19,000	230億4255万	-1.5%
10/27	2,621	2,649	2,613	2,627	+0.88%	18,400	236億7336万	+1.08%
10/24	2,598	2,618	2,589	2,604	+0.54%	11,300	234億6610万	+0.23%
10/23	2,601	2,621	2,586	2,590	-1.71%	11,700	233億3994万	-0.31%
10/22	2,595	2,635	2,590	2,635	+0.96%	12,600	237億4546万	+1.35%
10/21	2,622	2,628	2,590	2,610	-0.42%	24,600	235億2017万	+0.38%
10/20	2,610	2,621	2,592	2,621	+0.92%	11,500	236億1929万	+0.77%
10/17	2,598	2,641	2,580	2,597	+0.19%	24,800	234億302万	-0.19%
10/16	2,586	2,618	2,570	2,592	+0.27%	18,200	233億5796万	-0.42%
10/15	2,564	2,627	2,564	2,585	+0.31%	21,700	232億9488万	-0.73%
10/14	2,570	2,612	2,564	2,577	-0.88%	40,200	232億2279万	-1%
10/10	2,620	2,620	2,576	2,600	-0.38%	23,900	234億3005万	-0.04%
10/09	2,603	2,635	2,597	2,610	+0.42%	13,900	235億2017万	+0.46%
10/08	2,630	2,644	2,599	2,599	-1.29%	24,100	234億2104万	+0.15%
10/07	2,606	2,654	2,605	2,633	+0.8%	19,500	237億2743万	+1.54%

7952 河合楽器製作所

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