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
09/29	1,463	1,466	1,445	1,446	-1.03%	132,000	-	-1.3%
09/28	1,466	1,472	1,453	1,461	0%	119,300	-	-0.34%
09/25	1,455	1,466	1,453	1,461	+0.76%	106,200	-	-0.27%
09/24	1,455	1,460	1,450	1,450	-0.55%	89,400	-	-0.96%
09/18	1,475	1,475	1,456	1,458	-1.22%	97,600	-	-0.41%
09/17	1,462	1,478	1,460	1,476	+1.3%	61,900	-	+0.75%
09/16	1,465	1,473	1,452	1,457	-0.55%	83,600	-	-0.48%
09/15	1,478	1,481	1,464	1,465	-0.41%	88,700	-	+0.07%
09/14	1,455	1,472	1,454	1,471	+1.66%	76,100	-	+0.48%
09/11	1,433	1,452	1,433	1,447	-0.69%	87,900	-	-1.03%
09/10	1,450	1,457	1,435	1,457	+0.83%	83,800	-	-0.27%
09/09	1,441	1,456	1,434	1,445	-0.21%	112,400	-	-1.03%
09/09	（空売り報告）モルガン・スタンレーMUFG証券 800,959株（1.1%）+0.09%
09/08	1,440	1,452	1,439	1,448	0%	128,800	-	-0.69%
09/07	1,446	1,449	1,439	1,448	+0.14%	84,200	-	-0.62%
09/04	1,451	1,456	1,440	1,446	-0.75%	100,300	-	-0.75%
09/03	1,455	1,463	1,447	1,457	+0.41%	103,000	-	-0.07%
09/02	1,464	1,468	1,444	1,451	-1.76%	127,300	-	-0.55%
09/01	1,475	1,495	1,470	1,477	-0.14%	121,500	-	+1.23%
08/31	1,495	1,496	1,478	1,479	-0.8%	179,800	-	+1.51%
08/28	1,484	1,498	1,483	1,491	-0.27%	117,600	-	+2.54%
08/27	1,480	1,497	1,480	1,495	0%	92,100	-	+3.1%
08/26	1,475	1,495	1,471	1,495	+0.67%	113,300	-	+3.39%
08/25	1,490	1,498	1,479	1,485	+0.2%	130,900	-	+2.98%
08/24	1,475	1,489	1,474	1,482	+0.54%	122,900	-	+3.06%
08/21	1,470	1,477	1,464	1,474	+0.41%	134,000	-	+2.72%
08/20	1,458	1,471	1,453	1,468	+1.24%	105,100	-	+2.51%
08/19	1,440	1,450	1,433	1,450	+0.69%	146,500	-	+1.54%
08/18	1,430	1,451	1,428	1,440	-0.35%	104,500	-	+0.98%
08/17	1,466	1,468	1,445	1,445	-1.77%	127,700	-	+1.47%
08/14	1,463	1,479	1,458	1,471	+0.68%	109,000	-	+3.45%
08/13	1,453	1,464	1,445	1,461	-0.14%	136,500	-	+2.89%
08/12	1,455	1,463	1,446	1,463	+0.69%	109,200	-	+3.17%
08/10	1,435	1,458	1,416	1,453	+1.47%	127,800	-	+2.54%
08/10	（空売り報告）モルガン・スタンレーMUFG証券 733,921株（1.01%）-0.1%
08/07	1,423	1,437	1,420	1,432	+0.63%	124,100	-	+1.27%
08/06	1,417	1,432	1,411	1,423	+0.99%	130,500	-	+0.78%
08/05	1,400	1,410	1,394	1,409	+0.64%	181,700	-	+0.07%
08/05	（空売り報告）モルガン・スタンレーMUFG証券 806,921株（1.11%）+0.11%
08/04	1,431	1,438	1,400	1,400	-2.17%	181,300	-	-0.36%
08/03	1,438	1,463	1,418	1,431	-0.63%	255,200	-	+1.78%
07/31	1,459	1,462	1,440	1,440	-2.31%	206,900	-	+2.42%
07/30	1,470	1,479	1,459	1,474	-0.54%	202,400	-	+4.91%
07/30	（空売り報告）モルガン・スタンレーMUFG証券 726,453株（1%）+0.01%
07/29	1,433	1,487	1,432	1,482	+2.63%	265,900	-	+5.71%
07/28	1,430	1,449	1,422	1,444	+0.98%	246,600	-	+3.22%
07/28	（空売り報告）スパークス・アセット・マネジメント 514,400株（0.7%）+0.03%
07/27	1,410	1,436	1,407	1,430	+2%	179,800	-	+2.29%
07/27	（空売り報告）モルガン・スタンレーMUFG証券 723,953株（0.99%）-0.02%
07/24	1,386	1,402	1,381	1,402	+0.5%	165,300	-	+0.29%
07/23	1,393	1,397	1,388	1,395	0%	112,800	-	-0.36%
07/23	（空売り報告）モルガン・スタンレーMUFG証券 738,653株（1.01%）+0.04%
07/22	1,400	1,403	1,391	1,395	-0.71%	145,300	-	-0.43%
07/21	1,394	1,425	1,394	1,405	+0.86%	146,800	-	+0.14%
07/17	1,397	1,411	1,388	1,393	+0.22%	194,800	-	-0.85%
07/17	（空売り報告）モルガン・スタンレーMUFG証券 709,253株（0.97%）-0.1%
07/16	1,399	1,410	1,387	1,390	-0.36%	207,200	-	-1.21%
07/15	1,393	1,396	1,381	1,395	+0.65%	204,100	-	-0.99%
07/14	1,390	1,401	1,378	1,386	+0.29%	260,000	-	-1.63%
07/14	（空売り報告）モルガン・スタンレーMUFG証券 781,530株（1.07%）-0.11%
07/13	1,399	1,399	1,380	1,382	-0.79%	161,400	-	-1.92%
07/10	1,403	1,412	1,388	1,393	-0.71%	203,600	-	-1.21%
07/09	1,418	1,420	1,398	1,403	-1.06%	179,100	-	-0.5%
07/08	1,430	1,438	1,418	1,418	-0.42%	230,000	-	+0.64%
07/07	1,424	1,438	1,418	1,424	-0.07%	193,600	-	+1.06%
07/06	1,398	1,432	1,390	1,425	+2.81%	294,300	-	+1.14%
07/06	（空売り報告）モルガン・スタンレーMUFG証券 856,830株（1.18%）-0.09%
07/03	1,379	1,402	1,370	1,386	+1.39%	275,200	-	-1.63%
07/02	1,331	1,368	1,329	1,367	+2.63%	637,500	-	-3.12%
07/02	（空売り報告）スパークス・アセット・マネジメント 487,800株（0.67%）再IN
07/02	（空売り報告）モルガン・スタンレーMUFG証券 927,330株（1.27%）-0.13%
07/01	1,333	1,345	1,323	1,332	-0.15%	478,800	-	-5.93%
06/30	1,350	1,356	1,322	1,334	-6.97%	1,233,500	-	-6.12%
06/30	（空売り報告）モルガン・スタンレーMUFG証券 1,021,630株（1.4%）+0.09%
06/29	（IR情報）15:30 2026年11月期第2四半期(中間期)決算短信〔日本基準〕(連結)
06/29	（IR情報）15:30 2026年11月期第2四半期決算補足説明資料
06/29	1,448	1,457	1,422	1,434	+0.49%	491,500	-	+0.49%
06/29	（空売り報告）モルガン・スタンレーMUFG証券 955,730株（1.31%）+0.09%
06/26	1,414	1,429	1,410	1,427	+0.92%	136,900	-	-0.14%
06/25	1,412	1,420	1,404	1,414	+0.71%	119,300	-	-1.33%
06/24	1,404	1,417	1,400	1,404	+0.43%	166,000	-	-2.36%
06/23	1,401	1,407	1,393	1,398	-0.85%	145,700	-	-3.19%
06/22	1,440	1,442	1,408	1,410	-2.76%	125,900	-	-2.89%
06/19	1,446	1,456	1,428	1,450	+1.12%	162,800	-	-0.75%
06/18	1,434	1,446	1,422	1,434	-0.14%	125,800	-	-2.38%
06/18	（空売り報告）スパークス・アセット・マネジメント 359,400株（0.49%）-0.01%義務消失
06/17	1,446	1,452	1,431	1,436	-0.69%	151,800	-	-2.71%
06/16	1,450	1,451	1,420	1,446	-0.41%	162,900	-	-2.43%
06/16	（空売り報告）モルガン・スタンレーMUFG証券 886,279株（1.22%）+0.03%
06/15	1,438	1,470	1,437	1,452	+0.97%	156,200	-	-2.42%
06/15	（空売り報告）スパークス・アセット・マネジメント 366,300株（0.5%）新規
06/12	1,424	1,438	1,412	1,438	+0.56%	177,900	-	-3.68%
06/11	1,413	1,432	1,405	1,430	+1.63%	171,000	-	-4.6%
06/10	1,387	1,414	1,386	1,407	+1.44%	142,800	-	-6.45%
06/09	1,408	1,414	1,385	1,387	-0.64%	151,500	-	-8.15%
06/08	1,382	1,404	1,374	1,396	-0.14%	176,900	-	-7.98%
06/05	1,394	1,418	1,388	1,398	+0.94%	130,700	-	-8.39%
06/05	（空売り報告）モルガン・スタンレーMUFG証券 869,179株（1.19%）-0.01%
06/04	1,400	1,409	1,385	1,385	-2.53%	120,900	-	-9.77%
06/04	（空売り報告）モルガン・スタンレーMUFG証券 876,679株（1.2%）+0.01%
06/03	1,404	1,427	1,401	1,421	+0.42%	121,600	-	-7.97%
06/03	（空売り報告）モルガン・スタンレーMUFG証券 868,779株（1.19%）-0.01%
06/02	1,410	1,424	1,389	1,415	-0.84%	168,000	-	-8.89%
06/02	（空売り報告）モルガン・スタンレーMUFG証券 872,079株（1.2%）+0.07%
06/01	1,440	1,440	1,406	1,427	-0.97%	201,900	-	-8.76%
05/29	1,472	1,482	1,441	1,441	-2.11%	298,300	-	-8.45%
05/29	（空売り報告）モルガン・スタンレーMUFG証券 821,279株（1.13%）+0.23%
05/28	1,480	1,482	1,465	1,472	-0.54%	154,100	-	-7.07%
05/27	1,468	1,480	1,458	1,480	+1.02%	134,300	-	-7.15%
05/26	1,495	1,495	1,463	1,465	-1.88%	146,400	-	-8.55%
05/25	1,529	1,532	1,493	1,493	-1.65%	125,600	-	-7.32%
05/22	1,542	1,551	1,513	1,518	-1.36%	104,300	-	-6.24%
05/22	（空売り報告）モルガン・スタンレーMUFG証券 655,179株（0.9%）+0.01%
05/21	1,578	1,588	1,539	1,539	-1.41%	128,200	-	-5.35%
05/20	1,598	1,598	1,552	1,561	-2.86%	111,100	-	-4.47%
05/20	（空売り報告）モルガン・スタンレーMUFG証券 650,079株（0.89%）-0.01%
05/19	1,616	1,618	1,591	1,607	-1.71%	230,500	-	-2.01%
05/18	1,627	1,663	1,627	1,635	-0.55%	303,500	-	-0.61%
05/18	（空売り報告）モルガン・スタンレーMUFG証券 656,779株（0.9%）+0.02%
05/15	1,615	1,644	1,607	1,644	+2.18%	133,800	-	-0.24%
05/14	1,580	1,670	1,575	1,609	+1.51%	334,400	-	-2.54%
05/13	（5%ルール）和幸（5.78%）市川律子（0.22%）市川典男（7.44%）
05/13	1,600	1,606	1,585	1,585	-0.75%	162,200	-	-4.23%
05/12	1,595	1,620	1,589	1,597	+0.88%	209,100	-	-3.8%
05/11	1,581	1,607	1,577	1,583	+0.83%	206,600	-	-4.87%
05/08	1,558	1,579	1,544	1,570	+0.26%	170,300	-	-5.88%
05/08	（空売り報告）モルガン・スタンレーMUFG証券 644,179株（0.88%）-0.11%
05/07	1,561	1,579	1,561	1,566	+0.9%	144,500	-	-5.95%
05/01	1,561	1,561	1,537	1,552	-1.15%	132,200	-	-6.67%

象印マホービン（7965）のイベントチャート

2026/05/01～2026/09/29

イベント情報＆株価推移

開示資料

決算

株式

チャート