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
10/02	1,799	1,800	1,783	1,783	-0.94%	1,100	-	-1.49%
10/01	1,796	1,800	1,792	1,800	+0.17%	900	-	-0.61%
09/30	1,801	1,807	1,797	1,797	-0.55%	3,700	-	-0.83%
09/29	1,808	1,808	1,801	1,807	+0.56%	800	-	-0.28%
09/28	1,808	1,808	1,797	1,797	-0.17%	1,400	-	-0.83%
09/25	1,804	1,804	1,800	1,800	-0.11%	3,800	-	-0.61%
09/24	1,802	1,803	1,793	1,802	+0.56%	5,600	-	-0.55%
09/18	1,802	1,810	1,791	1,792	-0.22%	4,000	-	-1.16%
09/17	1,800	1,808	1,796	1,796	-0.22%	7,500	-	-0.99%
09/16	1,825	1,825	1,797	1,800	-0.83%	4,800	-	-0.83%
09/15	1,806	1,830	1,805	1,815	-0.49%	3,300	-	0%
09/14	1,831	1,845	1,806	1,824	-0.38%	2,400	-	+0.5%
09/11	1,799	1,839	1,799	1,831	+0.99%	2,500	-	+0.94%
09/10	1,801	1,824	1,801	1,813	+0.61%	1,000	-	0%
09/09	1,820	1,820	1,801	1,802	-1.58%	1,300	-	-0.55%
09/08	1,844	1,845	1,831	1,831	-0.7%	1,000	-	+0.99%
09/07	1,826	1,846	1,826	1,844	+0.99%	1,200	-	+1.77%
09/04	1,828	1,839	1,816	1,826	-0.16%	1,500	-	+0.83%
09/03	1,809	1,829	1,798	1,829	+1.33%	2,600	-	+1.11%
09/02	1,791	1,805	1,786	1,805	+0.78%	800	-	-0.11%
09/01	1,800	1,806	1,791	1,791	+0.22%	1,600	-	-0.83%
08/31	1,811	1,811	1,785	1,787	-1.97%	2,300	-	-1.11%
08/28	1,814	1,835	1,814	1,823	+0.16%	1,700	-	+0.83%
08/27	1,835	1,835	1,810	1,820	-0.55%	8,100	-	+0.72%
08/26	1,825	1,835	1,818	1,830	+0.55%	3,400	-	+1.27%
08/25	1,809	1,820	1,797	1,820	+0.78%	1,800	-	+0.78%
08/24	1,803	1,820	1,800	1,806	+0.17%	9,400	-	0%
08/21	1,793	1,810	1,790	1,803	-0.22%	2,400	-	-0.17%
08/20	1,783	1,807	1,778	1,807	+1.35%	3,200	-	0%
08/19	1,805	1,845	1,779	1,783	-1.76%	4,800	-	-1.33%
08/18	1,830	1,830	1,805	1,815	-0.87%	3,400	-	+0.33%
08/17	1,820	1,850	1,806	1,831	+0.27%	7,800	-	+1.16%
08/14	1,804	1,826	1,804	1,826	+1.11%	2,000	-	+0.88%
08/13	1,805	1,827	1,795	1,806	-0.33%	5,900	-	-0.11%
08/12	1,812	1,835	1,802	1,812	+0.55%	2,900	-	+0.22%
08/10	1,804	1,838	1,790	1,802	-0.11%	9,200	-	-0.22%
08/07	1,801	1,810	1,782	1,804	+0.28%	1,900	-	-0.06%
08/06	1,761	1,800	1,752	1,799	-0.06%	4,900	-	-0.17%
08/05	（IR情報）15:00 2026年12月期第2四半期(中間期)決算短信〔日本基準〕(連結)
08/05	1,825	1,849	1,720	1,800	-1.37%	14,200	-	+0.06%
08/04	1,810	1,825	1,786	1,825	+1%	3,300	-	+1.67%
08/03	1,810	1,810	1,763	1,807	-0.11%	2,600	-	+0.89%
07/31	1,788	1,825	1,785	1,809	+1.17%	4,800	-	+1.29%
07/30	1,757	1,795	1,707	1,788	+0.34%	6,600	-	+0.34%
07/29	1,785	1,785	1,757	1,782	-0.17%	5,300	-	+0.22%
07/28	1,805	1,805	1,785	1,785	-1.11%	1,500	-	+0.56%
07/27	1,814	1,825	1,801	1,805	0%	3,000	-	+1.8%
07/24	1,809	1,809	1,789	1,805	+0.28%	1,400	-	+2.04%
07/23	1,832	1,832	1,800	1,800	-1.75%	1,400	-	+1.98%
07/22	1,810	1,843	1,810	1,832	+1.78%	8,100	-	+3.91%
07/21	1,803	1,840	1,800	1,800	-0.72%	7,300	-	+2.45%
07/17	1,801	1,813	1,764	1,813	+0.67%	9,600	-	+3.42%
07/16	1,832	1,833	1,801	1,801	-1.42%	1,700	-	+2.97%
07/15	1,821	1,859	1,821	1,827	0%	5,200	-	+4.7%
07/14	1,823	1,827	1,790	1,827	+0.22%	5,600	-	+5%
07/13	1,858	1,858	1,823	1,823	-1.35%	1,500	-	+5.01%
07/10	1,820	1,860	1,820	1,848	+1.54%	7,300	-	+6.7%
07/09	1,787	1,835	1,786	1,820	+1.62%	8,600	-	+5.26%
07/08	1,799	1,811	1,791	1,791	-0.44%	5,600	-	+3.77%
07/07	1,750	1,799	1,747	1,799	+2.45%	5,100	-	+4.35%
07/06	1,775	1,795	1,745	1,756	-1.07%	10,300	-	+1.97%
07/03	1,740	1,780	1,730	1,775	+2.96%	9,100	-	+2.96%
07/02	1,724	1,724	1,713	1,724	-0.23%	800	-	-0.17%
07/01	1,715	1,728	1,712	1,728	+0.88%	2,900	-	-0.29%
06/30	1,714	1,725	1,712	1,713	+0.06%	2,100	-	-1.5%
06/29	1,726	1,726	1,711	1,712	+0.94%	2,800	-	-1.95%
06/26	1,713	1,721	1,695	1,696	-0.76%	14,900	-	-3.2%
06/25	1,700	1,709	1,671	1,709	+1.12%	6,000	-	-2.79%
06/24	1,710	1,721	1,690	1,690	-1%	3,000	-	-4.25%
06/23	1,730	1,730	1,707	1,707	-1.33%	3,400	-	-3.56%
06/22	1,709	1,730	1,701	1,730	+1.65%	7,800	-	-2.59%
06/19	1,712	1,720	1,702	1,702	-0.58%	2,900	-	-4.49%
06/18	1,721	1,728	1,712	1,712	-0.98%	3,500	-	-4.36%
06/17	1,705	1,733	1,705	1,729	+1.53%	2,700	-	-3.73%
06/16	1,703	1,715	1,703	1,703	+0.06%	700	-	-5.6%
06/15	1,719	1,735	1,699	1,702	+0.24%	4,100	-	-6.23%
06/12	1,713	1,719	1,693	1,698	-0.64%	3,600	-	-7.01%
06/11	1,690	1,710	1,678	1,709	+0.23%	5,800	-	-6.97%
06/10	1,720	1,720	1,697	1,705	-0.87%	9,700	-	-7.54%
06/09	1,712	1,737	1,712	1,720	+0.47%	2,600	-	-6.93%
06/08	1,772	1,772	1,712	1,712	-3.49%	11,900	-	-7.56%
06/05	1,763	1,775	1,759	1,774	+1.37%	3,300	-	-4.47%
06/04	1,735	1,761	1,725	1,750	+0.92%	8,600	-	-5.81%
06/03	1,757	1,773	1,705	1,734	-1.76%	11,500	-	-6.92%
06/02	1,785	1,790	1,701	1,765	-1.4%	23,500	-	-5.51%
06/01	1,854	1,854	1,784	1,790	-3.71%	17,600	-	-4.43%
05/29	1,875	1,887	1,854	1,859	-0.64%	8,000	-	-1.06%
05/28	1,871	1,880	1,854	1,871	-0.58%	5,900	-	-0.58%
05/27	1,877	1,900	1,855	1,882	-0.16%	14,400	-	-0.11%
05/26	1,889	1,940	1,872	1,885	+0.43%	34,100	-	-0.05%
05/25	1,836	1,900	1,831	1,877	+1.96%	17,900	-	-0.58%
05/22	1,865	1,877	1,836	1,841	-1.39%	9,400	-	-2.54%
05/21	1,830	1,900	1,819	1,867	+2.7%	15,600	-	-1.27%
05/20	1,852	1,852	1,810	1,818	-1.99%	9,700	-	-3.86%
05/19	1,881	1,885	1,850	1,855	-1.8%	7,700	-	-2.11%
05/18	1,882	1,889	1,840	1,889	-0.11%	12,700	-	-0.53%
05/15	1,863	1,967	1,861	1,891	+1.5%	19,400	-	-0.53%
05/14	1,949	1,949	1,863	1,863	-3.97%	15,800	-	-2.1%
05/13	1,986	1,986	1,938	1,940	-1.72%	10,700	-	+1.84%
05/12	1,971	1,991	1,950	1,974	-0.6%	14,700	-	+3.68%
05/11	1,970	2,030	1,961	1,986	+1.53%	41,600	-	+4.42%
05/08	（IR情報）15:00 2026年12月期第1四半期決算短信〔日本基準〕(連結)

興研（7963）のイベントチャート

2026/05/11～2026/10/02

イベント情報＆株価推移

開示資料

決算

株式

チャート