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	839	843	832	835	-0.6%	11,200	-	-2.11%
10/01	859	859	840	840	-2.21%	9,100	-	-1.64%
09/30	845	859	840	859	+2.02%	10,700	-	+0.47%
09/29	858	858	839	842	-2.21%	15,700	-	-1.41%
09/28	866	880	861	861	0%	14,200	-	+0.82%
09/25	862	872	860	861	+0.12%	11,100	-	+0.94%
09/24	877	885	860	860	-1.94%	10,700	-	+0.94%
09/18	871	892	871	877	+0.69%	25,100	-	+2.81%
09/17	880	891	871	871	-0.23%	22,900	-	+2.23%
09/16	883	887	867	873	-0.46%	25,200	-	+2.34%
09/15	857	899	855	877	+1.39%	59,300	-	+2.93%
09/14	890	890	854	865	+0.46%	34,300	-	+1.65%
09/11	830	916	828	861	+3.24%	156,700	-	+1.18%
09/10	844	844	831	834	-0.24%	12,000	-	-1.88%
09/09	833	837	833	836	+0.12%	5,800	-	-1.65%
09/08	839	846	834	835	-0.48%	18,400	-	-1.88%
09/07	846	849	839	839	-0.71%	19,400	-	-1.41%
09/04	845	856	845	845	0%	12,800	-	-0.71%
09/03	849	861	841	845	-0.59%	21,200	-	-0.59%
09/02	873	873	848	850	-1.28%	21,500	-	+0.12%
09/01	856	868	856	861	+0.7%	8,600	-	+1.53%
08/31	856	863	850	855	+0.23%	7,700	-	+1.06%
08/28	858	868	853	853	+0.24%	11,100	-	+1.07%
08/27	854	857	849	851	0%	9,700	-	+0.95%
08/26	853	856	850	851	-0.23%	3,800	-	+1.07%
08/25	850	855	850	853	+0.35%	1,600	-	+1.43%
08/24	848	856	846	850	+0.24%	8,900	-	+1.31%
08/21	837	850	837	848	+0.95%	4,600	-	+1.31%
08/20	835	846	834	840	+1.2%	7,400	-	+0.48%
08/19	847	850	830	830	-2.01%	14,700	-	-0.6%
08/18	869	869	843	847	-2.42%	21,300	-	+1.56%
08/17	878	886	867	868	-0.69%	26,100	-	+4.2%
08/14	880	880	869	874	-0.46%	13,200	-	+5.17%
08/13	865	878	861	878	+1.86%	13,100	-	+6.04%
08/12	851	864	850	862	+0.82%	18,000	-	+4.36%
08/10	857	869	855	855	+0.71%	27,100	-	+3.76%
08/07	（IR情報）15:30 2027年3月期第1四半期決算短信〔日本基準〕(非連結)
08/07	845	849	835	849	+0.71%	11,400	-	+3.28%
08/06	847	848	839	843	+0.6%	4,800	-	+2.8%
08/05	（IR情報）15:30 特別利益の計上に関するお知らせ
08/05	848	848	838	838	-1.06%	5,200	-	+2.44%
08/04	844	849	831	847	+0.36%	13,900	-	+3.67%
08/03	836	845	825	844	+0.96%	32,700	-	+3.56%
07/31	825	838	815	836	+1.46%	19,000	-	+2.83%
07/30	816	824	814	824	-0.24%	8,600	-	+1.6%
07/29	818	826	812	826	+1.98%	15,100	-	+2.1%
07/28	815	822	810	810	-0.61%	8,700	-	+0.25%
07/27	820	820	813	815	+0.37%	7,300	-	+0.99%
07/24	816	820	806	812	-1.22%	5,000	-	+0.74%
07/23	811	824	811	822	-0.48%	3,000	-	+2.11%
07/22	809	826	809	826	+0.73%	9,600	-	+2.74%
07/21	801	820	801	820	+2.5%	8,800	-	+2.24%
07/17	810	816	798	800	-1.6%	24,300	-	-0.12%
07/16	824	824	806	813	-1.33%	6,400	-	+1.5%
07/15	817	824	813	824	+1.23%	5,000	-	+3%
07/14	818	821	810	814	+0.25%	11,000	-	+1.88%
07/13	813	827	807	812	0%	8,000	-	+1.63%
07/10	814	825	806	812	-0.25%	15,300	-	+1.75%
07/09	806	815	803	814	+0.49%	9,800	-	+2.01%
07/08	819	820	804	810	-1.1%	12,300	-	+1.5%
07/07	809	825	809	819	+0.86%	19,300	-	+2.63%
07/06	810	818	808	812	+0.25%	8,600	-	+1.75%
07/03	794	810	793	810	+2.14%	12,600	-	+1.5%
07/02	809	811	793	793	-1.61%	23,900	-	-0.75%
07/01	797	815	795	806	+1.38%	13,500	-	+0.5%
06/30	804	805	789	795	-1.49%	18,000	-	-1.12%
06/29	804	819	804	807	+1.64%	13,300	-	+0.12%
06/26	795	807	791	794	+0.38%	16,100	-	-1.85%
06/26	（空売り報告）JPM Securities Japan Co Ltd. 34,300株（0.47%）-0.12%義務消失
06/25	779	793	779	791	+1.93%	16,900	-	-2.83%
06/24	785	793	776	776	-0.89%	50,200	-	-5.13%
06/23	790	793	783	783	-0.76%	13,600	-	-4.86%
06/22	795	809	789	789	0%	25,700	-	-4.83%
06/19	792	796	787	789	-0.13%	17,800	-	-5.51%
06/19	（空売り報告）JPM Securities Japan Co Ltd. 42,900株（0.59%）-0.01%
06/18	798	806	785	790	-1.25%	24,000	-	-6.4%
06/18	（空売り報告）JPM Securities Japan Co Ltd. 43,900株（0.6%）+0.1%
06/17	783	818	782	800	+2.43%	52,700	-	-5.77%
06/17	（空売り報告）Nomura International plc 34,600株（0.48%）-0.02%義務消失
06/16	797	797	779	781	-2.01%	15,900	-	-8.55%
06/16	（空売り報告）Nomura International plc 36,100株（0.5%）-0.07%
06/15	799	807	795	797	+0.25%	15,100	-	-7.43%
06/12	790	797	783	795	+1.27%	24,100	-	-8.3%
06/11	800	802	775	785	-2.36%	79,100	-	-9.87%
06/10	807	807	796	804	-0.62%	24,000	-	-8.11%
06/10	（空売り報告）Nomura International plc 41,300株（0.57%）-0.07%
06/09	805	818	804	809	+1.13%	9,600	-	-7.75%
06/08	805	805	796	800	-1.23%	46,900	-	-8.88%
06/08	（空売り報告）Nomura International plc 46,600株（0.64%）+0.05%
06/05	814	830	810	810	0%	28,500	-	-7.95%
06/05	（空売り報告）Nomura International plc 42,900株（0.59%）-0.12%
06/04	811	811	801	810	+0.62%	16,100	-	-8.16%
06/04	（空売り報告）Nomura International plc 51,200株（0.71%）+0.03%
06/03	808	817	802	805	-0.37%	22,600	-	-9.04%
06/03	（空売り報告）JPM Securities Japan Co Ltd. 36,400株（0.5%）新規
06/03	（空売り報告）Nomura International plc 49,200株（0.68%）-0.05%
06/02	827	827	805	808	-2.06%	16,100	-	-9.01%
06/01	834	834	812	825	-1.2%	31,400	-	-7.51%
05/29	855	855	820	835	-3.36%	49,700	-	-6.6%
05/28	850	864	843	864	+1.53%	24,600	-	-3.57%
05/27	859	860	846	851	-1.28%	34,400	-	-5.13%
05/26	870	871	860	862	-0.92%	17,900	-	-4.12%
05/25	909	909	856	870	-4.29%	49,900	-	-3.33%
05/25	（空売り報告）Nomura International plc 53,100株（0.73%）-0.04%
05/22	910	918	899	909	0%	24,700	-	+0.78%
05/21	895	916	895	909	+1.79%	21,100	-	+0.89%
05/20	930	930	890	893	-4.59%	45,700	-	-0.89%
05/19	（IR情報）17:00 剰余金の配当に関するお知らせ
05/19	932	945	923	936	+0.21%	32,700	-	+3.77%
05/18	1,022	1,022	931	934	-7.52%	77,900	-	+3.55%
05/15	913	1,010	913	1,010	+10.62%	129,500	-	+11.97%
05/15	（空売り報告）Nomura International plc 56,000株（0.77%）+0.12%
05/14	940	940	908	913	-2.35%	41,000	-	+1.56%
05/13	942	975	930	935	-1.37%	68,900	-	+3.89%
05/13	（空売り報告）Nomura International plc 47,500株（0.65%）-0.12%
05/12	946	980	933	948	+0.32%	83,600	-	+5.33%
05/12	（空売り報告）Nomura International plc 56,000株（0.77%）+0.13%
05/11	945	965	921	945	+5%	108,700	-	+5%
05/08	（IR情報）16:45 役員の異動に関するお知らせ
05/08	（IR情報）16:45 2026年3月期決算短信〔日本基準〕(非連結)
05/08	（空売り報告）Nomura International plc 46,700株（0.64%）再IN

重松製作所（7980）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