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
10/01	1,163	1,167	1,154	1,163	-0.09%	735,200	-	+0.52%
09/30	1,159	1,165	1,149	1,164	+1.04%	1,291,800	-	+0.52%
09/29	1,166	1,168	1,148	1,152	-2.04%	645,200	-	-0.78%
09/28	1,194	1,197	1,171	1,176	-0.76%	1,114,700	-	+1.12%
09/25	1,182	1,194	1,177	1,185	+0.59%	969,700	-	+1.72%
09/24	1,181	1,181	1,167	1,178	+0.51%	897,600	-	+1.03%
09/18	1,175	1,180	1,161	1,172	+0.69%	1,681,600	-	+0.34%
09/17	1,165	1,172	1,160	1,164	+0.78%	549,400	-	-0.6%
09/16	1,139	1,159	1,137	1,155	+2.12%	642,700	-	-1.7%
09/15	1,125	1,141	1,122	1,131	-0.26%	600,300	-	-3.99%
09/14	1,135	1,139	1,120	1,134	+0.53%	633,600	-	-4.14%
09/11	1,123	1,140	1,116	1,128	-0.97%	826,300	-	-5.05%
09/10	1,139	1,145	1,131	1,139	-1.04%	688,000	-	-4.53%
09/09	1,130	1,157	1,115	1,151	+3.41%	969,800	-	-3.92%
09/08	1,135	1,135	1,110	1,113	-2.45%	776,000	-	-7.1%
09/07	1,164	1,164	1,138	1,141	-0.26%	682,600	-	-4.92%
09/04	1,145	1,147	1,130	1,144	-0.52%	854,900	-	-4.67%
09/03	1,163	1,170	1,146	1,150	-1.12%	994,400	-	-4.09%
09/02	1,158	1,173	1,151	1,163	-1.94%	1,187,300	-	-2.92%
09/01	（自社株買い）取締役会(2026年8月4日)での決議状況(取得期間2026年8月5日～2026年9月30日)
09/01	1,166	1,194	1,161	1,186	+0.94%	934,100	-	-1%
08/31	1,142	1,185	1,135	1,175	+1.82%	1,581,800	-	-1.92%
08/28	1,168	1,175	1,151	1,154	-1.37%	855,300	-	-3.75%
08/27	1,165	1,176	1,151	1,170	+1.04%	944,300	-	-2.58%
08/26	1,162	1,166	1,149	1,158	-1.36%	915,700	-	-3.66%
08/25	（IR情報）11:00 自己株式の取得状況および取得終了に関するお知らせ
08/25	1,194	1,195	1,168	1,174	-2%	1,279,400	-	-2.41%
08/24	1,229	1,240	1,194	1,198	-1.96%	1,718,800	-	-0.33%
08/21	1,217	1,234	1,214	1,222	-0.33%	968,500	-	+1.75%
08/20	1,209	1,226	1,205	1,226	+1.91%	805,100	-	+2.17%
08/19	1,203	1,225	1,191	1,203	-1.23%	1,375,900	-	+0.5%
08/18	1,233	1,233	1,217	1,218	-0.98%	949,500	-	+2.01%
08/17	1,247	1,247	1,227	1,230	-1.13%	746,200	-	+3.27%
08/14	1,253	1,257	1,240	1,244	-1.11%	1,057,800	-	+4.71%
08/13	1,249	1,258	1,230	1,258	+1.53%	858,500	-	+6.16%
08/12	1,254	1,260	1,227	1,239	-1.2%	1,077,700	-	+4.82%
08/10	1,260	1,277	1,246	1,254	-0.08%	718,700	-	+6.18%
08/07	1,251	1,268	1,236	1,255	+0.32%	843,000	-	+6.45%
08/06	1,255	1,271	1,239	1,251	-1.73%	1,293,900	-	+6.47%
08/05	1,279	1,307	1,235	1,273	+9.84%	3,375,600	-	+8.62%
08/04	（IR情報）15:30 2027年3月期第1四半期決算説明資料
08/04	（IR情報）15:30 自己株式取得に係る事項の決定に関するお知らせ
08/04	（IR情報）15:30 2027年3月期第1四半期決算短信〔日本基準〕(連結)
08/04	1,165	1,182	1,158	1,159	-0.26%	1,019,300	-	-0.77%
08/03	1,122	1,163	1,107	1,162	+2.11%	1,124,600	-	-0.51%
07/31	1,143	1,152	1,119	1,138	+1.16%	704,500	-	-2.57%
07/30	1,107	1,142	1,101	1,125	0%	681,600	-	-3.93%
07/29	1,155	1,155	1,108	1,125	-1.57%	924,200	-	-4.26%
07/28	1,179	1,190	1,133	1,143	-4.75%	1,210,400	-	-2.97%
07/27	1,201	1,209	1,187	1,200	+0.42%	530,000	-	+1.61%
07/24	1,205	1,207	1,187	1,195	-0.99%	738,100	-	+1.19%
07/23	1,193	1,211	1,193	1,207	+0.92%	498,000	-	+2.2%
07/22	1,185	1,209	1,181	1,196	+1.7%	637,200	-	+1.27%
07/21	1,159	1,176	1,155	1,176	+2.08%	643,400	-	-0.51%
07/17	1,175	1,182	1,133	1,152	-2.21%	1,008,400	-	-2.7%
07/16	1,178	1,182	1,170	1,178	-0.34%	501,200	-	-0.51%
07/15	1,165	1,185	1,162	1,182	+2.34%	698,900	-	+0.08%
07/14	1,140	1,156	1,134	1,155	+1.67%	630,900	-	-1.95%
07/13	1,159	1,167	1,131	1,136	-1.22%	583,700	-	-3.4%
07/10	1,156	1,164	1,148	1,150	-0.43%	734,300	-	-2.13%
07/09	1,163	1,170	1,148	1,155	-0.69%	522,500	-	-1.62%
07/08	1,169	1,181	1,162	1,163	-0.77%	752,700	-	-0.85%
07/07	1,212	1,224	1,172	1,172	-3.78%	734,400	-	+0.09%
07/06	1,215	1,225	1,204	1,218	+1.5%	584,900	-	+4.37%
07/03	1,170	1,203	1,166	1,200	+2.48%	583,000	-	+3%
07/02	1,185	1,188	1,166	1,171	+0.43%	615,000	-	+0.77%
07/01	1,172	1,177	1,148	1,166	+0.09%	713,800	-	+0.52%
06/30	（IR情報）17:00 役員報酬制度の変更に関するお知らせ
06/30	1,190	1,190	1,157	1,165	-0.34%	1,402,800	-	+0.6%
06/29	1,181	1,190	1,152	1,169	-0.09%	1,005,500	-	+0.95%
06/26	1,211	1,213	1,167	1,170	-3.07%	1,758,400	-	+1.12%
06/25	1,232	1,232	1,197	1,207	-0.49%	1,095,600	-	+4.41%
06/24	1,200	1,220	1,197	1,213	+0.75%	1,000,900	-	+5.2%
06/23	1,231	1,239	1,204	1,204	-2.19%	697,300	-	+4.79%
06/22	1,200	1,238	1,200	1,231	+2.41%	910,400	-	+7.42%
06/19	1,190	1,214	1,183	1,202	+0.25%	2,177,700	-	+5.25%
06/18	1,206	1,217	1,199	1,199	-0.58%	739,300	-	+5.18%
06/17	1,220	1,231	1,205	1,206	-0.74%	736,100	-	+5.98%
06/16	1,218	1,226	1,210	1,215	-0.74%	1,092,400	-	+6.95%
06/15	1,194	1,237	1,193	1,224	+5.79%	1,640,400	-	+8.13%
06/12	1,115	1,157	1,110	1,157	+5.18%	1,623,500	-	+2.57%
06/11	1,090	1,100	1,074	1,100	0%	716,700	-	-2.31%
06/10	1,117	1,123	1,094	1,100	-1.52%	847,100	-	-2.65%
06/09	1,123	1,140	1,105	1,117	+0.36%	1,384,600	-	-1.41%
06/08	1,093	1,114	1,073	1,113	-0.89%	1,814,700	-	-2.02%
06/05	1,124	1,128	1,117	1,123	+0.99%	867,000	-	-1.4%
06/04	1,119	1,131	1,107	1,112	-0.63%	1,374,300	-	-2.63%
06/03	1,107	1,125	1,095	1,119	+3.9%	1,576,800	-	-2.27%
06/02	1,147	1,188	1,071	1,077	-6.91%	1,975,800	-	-6.1%
06/01	1,115	1,183	1,068	1,157	+2.75%	3,018,300	-	+0.43%
05/29	1,128	1,143	1,112	1,126	+0.27%	1,521,400	-	-2.43%
05/28	1,119	1,125	1,097	1,123	-0.53%	975,200	-	-2.85%
05/27	1,157	1,169	1,127	1,129	-2.5%	831,300	-	-2.59%
05/26	1,148	1,163	1,142	1,158	+0.61%	882,600	-	-0.43%
05/25	1,150	1,163	1,123	1,151	+0.88%	951,600	-	-1.2%
05/22	1,142	1,146	1,133	1,141	+0.71%	1,159,200	-	-2.4%
05/21	1,142	1,149	1,131	1,133	+2.44%	1,075,700	-	-3.33%
05/20	1,122	1,125	1,096	1,106	-1.6%	895,500	-	-6.03%
05/19	1,150	1,158	1,119	1,124	-0.88%	811,000	-	-4.91%
05/18	1,150	1,151	1,119	1,134	-2.16%	1,015,900	-	-4.38%
05/15	1,163	1,180	1,150	1,159	+0.52%	1,005,000	-	-2.44%
05/14	1,146	1,165	1,139	1,153	+0.96%	809,200	-	-3.03%
05/13	1,135	1,160	1,135	1,142	+1.42%	1,191,200	-	-4.03%
05/12	（IR情報）13:00 (訂正)「中期経営計画Walk the Talk 2028」の一部訂正について
05/12	1,110	1,133	1,109	1,126	+1.53%	1,338,500	-	-5.46%
05/11	1,115	1,139	1,106	1,109	-0.81%	1,429,400	-	-7.12%
05/08	1,084	1,188	1,083	1,118	-7.14%	2,230,100	-	-6.52%
05/07	（IR情報）19:03 中期経営計画Walk the Talk 2028策定に関するお知らせ
05/07	（IR情報）19:03 2026年3月期決算説明資料
05/07	（IR情報）15:30 2026年3月期決算短信〔日本基準〕(連結)

長瀬産業（8012）のイベントチャート

2026/05/08～2026/10/01

イベント情報＆株価推移

開示資料

決算

株式

チャート