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
10/05	2,615	2,615	2,586	2,606	-0.27%	44,700	-	-2.4%
10/02	2,640	2,646	2,613	2,613	-1.25%	40,300	-	-2.32%
10/01	2,650	2,655	2,627	2,646	-1.01%	44,000	-	-1.23%
09/30	2,657	2,680	2,646	2,673	+0.49%	30,200	-	-0.3%
09/29	2,684	2,684	2,660	2,660	-0.89%	39,600	-	-0.86%
09/28	2,709	2,713	2,680	2,684	-0.59%	33,500	-	+0.07%
09/25	2,730	2,739	2,686	2,700	+0.22%	85,000	-	+0.71%
09/24	2,693	2,716	2,684	2,694	-0.15%	37,800	-	+0.56%
09/18	2,709	2,712	2,691	2,698	-0.55%	28,300	-	+0.71%
09/17	2,698	2,713	2,692	2,713	+0.82%	24,500	-	+1.34%
09/16	2,675	2,694	2,673	2,691	+0.75%	17,200	-	+0.6%
09/15	2,658	2,672	2,656	2,671	+0.23%	24,600	-	-0.04%
09/14	2,642	2,670	2,642	2,665	+0.87%	20,600	-	-0.11%
09/11	2,620	2,655	2,611	2,642	-0.45%	29,500	-	-0.86%
09/10	2,646	2,659	2,634	2,654	+0.04%	25,400	-	-0.3%
09/09	2,655	2,677	2,645	2,653	-0.26%	28,100	-	-0.11%
09/08	2,660	2,672	2,649	2,660	-0.19%	22,500	-	+0.3%
09/07	2,648	2,678	2,639	2,665	+0.64%	37,800	-	+0.6%
09/04	2,641	2,651	2,634	2,648	-0.3%	34,600	-	0%
09/03	2,643	2,658	2,637	2,656	+0.49%	27,500	-	+0.26%
09/02	2,666	2,671	2,643	2,643	-1.6%	36,600	-	-0.3%
09/01	2,695	2,707	2,667	2,686	-0.52%	54,500	-	+1.32%
08/31	2,705	2,721	2,696	2,700	-0.55%	30,400	-	+1.93%
08/28	2,711	2,729	2,702	2,715	-0.29%	35,700	-	+2.65%
08/27	2,730	2,738	2,715	2,723	-0.26%	28,500	-	+3.14%
08/26	2,701	2,738	2,701	2,730	+1.11%	30,700	-	+3.68%
08/25	2,707	2,730	2,683	2,700	-0.37%	48,000	-	+2.82%
08/24	2,738	2,743	2,705	2,710	-0.48%	85,900	-	+3.47%
08/21	2,666	2,730	2,653	2,723	+3.38%	120,900	-	+4.25%
08/20	2,647	2,666	2,621	2,634	-0.34%	35,800	-	+1.15%
08/19	2,665	2,665	2,629	2,643	-0.97%	22,600	-	+1.61%
08/18	2,674	2,680	2,649	2,669	-0.19%	23,800	-	+2.81%
08/17	2,660	2,687	2,655	2,674	+0.19%	54,600	-	+3.28%
08/14	2,626	2,676	2,625	2,669	+1.14%	37,500	-	+3.33%
08/13	2,617	2,642	2,610	2,639	+0.84%	30,000	-	+2.37%
08/12	2,619	2,619	2,596	2,617	+1%	18,400	-	+1.67%
08/10	2,625	2,628	2,590	2,591	+0.12%	29,100	-	+0.82%
08/07	2,559	2,595	2,540	2,588	+1.53%	28,200	-	+0.78%
08/06	2,525	2,559	2,525	2,549	+0.91%	27,300	-	-0.66%
08/05	2,570	2,571	2,515	2,526	-1.02%	48,500	-	-1.44%
08/04	（IR情報）14:00 2026年12月期第2四半期(中間期)決算短信〔日本基準〕(連結)
08/04	（IR情報）14:00 2026年12月期第2四半期決算説明資料
08/04	（IR情報）14:00 機関投資家・アナリスト様向け２０２６年１２月期第２四半期決算説明会開催のお知らせ
08/04	2,581	2,594	2,455	2,552	-1.24%	83,000	-	-0.31%
08/03	2,635	2,635	2,576	2,584	-1.94%	46,700	-	+1.02%
07/31	2,700	2,700	2,620	2,635	-1.61%	39,200	-	+3.09%
07/30	2,694	2,694	2,663	2,678	-0.96%	31,800	-	+4.98%
07/29	2,645	2,704	2,622	2,704	+2.23%	41,600	-	+6.29%
07/28	2,630	2,656	2,615	2,645	+0.46%	22,400	-	+4.38%
07/27	2,614	2,637	2,600	2,633	+1.5%	27,100	-	+4.15%
07/24	2,580	2,596	2,559	2,594	+0.43%	18,900	-	+2.81%
07/23	2,551	2,583	2,551	2,583	+1.02%	28,600	-	+2.58%
07/22	2,550	2,561	2,541	2,557	+0.04%	21,700	-	+1.71%
07/21	2,540	2,568	2,532	2,556	+0.95%	33,900	-	+1.83%
07/17	2,534	2,552	2,513	2,532	+0.2%	33,200	-	+1.04%
07/16	2,533	2,560	2,527	2,527	-0.24%	28,400	-	+0.96%
07/15	2,548	2,560	2,531	2,533	-0.12%	20,900	-	+1.36%
07/14	2,541	2,552	2,530	2,536	+0.63%	15,500	-	+1.64%
07/13	2,545	2,545	2,520	2,520	+0.2%	25,500	-	+1.2%
07/10	2,535	2,550	2,513	2,515	-0.28%	34,700	-	+1.17%
07/09	2,530	2,537	2,518	2,522	-0.2%	17,500	-	+1.53%
07/08	2,549	2,557	2,523	2,527	-0.28%	28,600	-	+1.9%
07/07	2,539	2,558	2,524	2,534	-0.2%	25,600	-	+2.34%
07/06	2,558	2,565	2,529	2,539	-0.04%	29,700	-	+2.71%
07/03	2,525	2,548	2,525	2,540	+0.79%	30,800	-	+2.92%
07/02	2,474	2,521	2,471	2,520	+1.98%	31,500	-	+2.27%
07/01	2,474	2,477	2,463	2,471	-0.12%	24,600	-	+0.41%
06/30	2,494	2,503	2,466	2,474	-0.24%	26,700	-	+0.57%
06/29	2,497	2,514	2,460	2,480	-2.44%	73,000	-	+0.85%
06/26	2,509	2,546	2,509	2,542	+0.83%	63,900	-	+3.42%
06/25	2,497	2,529	2,495	2,521	+1.37%	44,600	-	+2.69%
06/24	2,468	2,496	2,455	2,487	+0.69%	25,200	-	+1.43%
06/23	2,498	2,498	2,464	2,470	-0.76%	55,800	-	+0.82%
06/22	2,494	2,503	2,478	2,489	-0.2%	43,600	-	+1.59%
06/19	2,498	2,501	2,470	2,494	+0.56%	43,200	-	+1.75%
06/18	2,480	2,504	2,479	2,480	+0.04%	35,300	-	+1.14%
06/17	2,463	2,500	2,458	2,479	+0.98%	29,500	-	+1.02%
06/16	2,494	2,494	2,442	2,455	-0.77%	38,200	-	-0.08%
06/16	（空売り報告）モルガン・スタンレーMUFG証券 101,803株（0.49%）-0.04%義務消失
06/15	2,470	2,481	2,454	2,474	+1.6%	55,000	-	+0.57%
06/12	2,450	2,463	2,430	2,435	0%	67,100	-	-1.1%
06/11	（IR情報）14:00 非上場の親会社等の決算に関するお知らせ
06/11	2,422	2,435	2,410	2,435	+0.16%	39,800	-	-1.22%
06/10	2,432	2,444	2,422	2,431	+0.12%	39,700	-	-1.62%
06/09	2,441	2,444	2,412	2,428	+0.5%	48,400	-	-1.9%
06/09	（空売り報告）モルガン・スタンレーMUFG証券 111,003株（0.53%）再IN
06/08	2,429	2,434	2,405	2,416	-1.87%	78,900	-	-2.58%
06/05	2,424	2,466	2,424	2,462	+1.69%	40,000	-	-0.97%
06/04	2,429	2,435	2,405	2,421	-0.33%	33,400	-	-2.77%
06/03	2,416	2,445	2,415	2,429	+0.54%	30,100	-	-2.68%
06/02	2,439	2,444	2,397	2,416	-0.98%	84,800	-	-3.44%
06/01	2,461	2,472	2,429	2,440	-0.61%	42,800	-	-2.71%
05/29	2,452	2,479	2,446	2,455	+0.57%	33,600	-	-2.35%
05/28	2,446	2,460	2,422	2,441	-0.41%	45,300	-	-3.13%
05/27	2,451	2,459	2,442	2,451	-0.04%	30,200	-	-2.93%
05/26	2,449	2,463	2,420	2,452	-0.08%	31,000	-	-3.16%
05/25	2,470	2,485	2,441	2,454	-0.69%	39,800	-	-3.35%
05/22	2,450	2,471	2,444	2,471	+1.02%	18,900	-	-2.91%
05/21	2,460	2,461	2,431	2,446	+0.87%	46,800	-	-4.04%
05/20	2,483	2,483	2,400	2,425	-2.34%	72,200	-	-5.13%
05/19	2,498	2,509	2,471	2,483	-0.4%	56,200	-	-3.16%
05/18	2,532	2,532	2,476	2,493	-1.66%	73,200	-	-3%
05/15	2,522	2,555	2,520	2,535	0%	29,200	-	-1.52%
05/14	2,535	2,537	2,517	2,535	-0.16%	24,700	-	-1.55%
05/13	2,550	2,570	2,539	2,539	-0.12%	21,600	-	-1.4%
05/12	2,521	2,559	2,519	2,542	+0.83%	30,000	-	-1.24%
05/08	（IR情報）14:00 2026年12月期第1四半期決算補足説明資料
05/08	（IR情報）14:00 2026年12月期第1四半期決算短信〔日本基準〕(連結)

立川ブラインド工業（7989）のイベントチャート

2026/05/12～2026/10/05

イベント情報＆株価推移

開示資料

決算

株式

チャート