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
09/11	2,215	2,294	2,215	2,263	-0.79%	583,000	3824億4791万	+1.8%
09/10	2,270	2,292	2,250	2,281	+0.66%	571,800	3854億8992万	+2.75%
09/09	2,251	2,280	2,238	2,266	+0.67%	470,400	3829億5491万	+2.3%
09/08	2,272	2,288	2,251	2,251	-1.27%	349,800	3804億1990万	+1.9%
09/07	2,298	2,312	2,273	2,280	+0.22%	485,200	3853億2092万	+3.5%
09/04	2,312	2,312	2,246	2,275	-1.64%	626,800	3844億7591万	+3.6%
09/03	2,281	2,320	2,270	2,313	+2.3%	572,900	3908億9793万	+5.71%
09/02	2,280	2,285	2,252	2,261	-2.12%	584,000	3821億991万	+3.76%
09/01	2,253	2,310	2,247	2,310	+2.35%	645,100	3903億9093万	+6.3%
08/31	2,240	2,267	2,221	2,257	+0.58%	523,600	3814億3391万	+4.25%
08/28	2,218	2,256	2,215	2,244	+0.4%	601,100	3792億3690万	+3.89%
08/27	2,219	2,242	2,193	2,235	+1.92%	622,600	3777億1590万	+3.66%
08/26	2,174	2,202	2,165	2,193	+0.55%	402,800	3706億1788万	+1.91%
08/25	2,210	2,218	2,169	2,181	-0.68%	472,700	3685億8988万	+1.49%
08/24	2,184	2,207	2,175	2,196	+0.55%	465,900	3711億2488万	+2.43%
08/21	2,155	2,184	2,145	2,184	+1.68%	558,200	3690億9688万	+1.96%
08/20	2,108	2,153	2,105	2,148	+1.7%	591,900	3630億1286万	+0.42%
08/19	2,151	2,152	2,104	2,112	-2.72%	493,900	3569億2885万	-1.12%
08/18	2,169	2,181	2,152	2,171	-0.32%	397,400	3668億9987万	+1.73%
08/17	2,230	2,241	2,169	2,178	-1.49%	473,400	3680億8287万	+2.25%
08/14	2,172	2,229	2,169	2,211	+1.24%	770,800	3736億5989万	+4.05%
08/13	2,194	2,203	2,078	2,184	+0.14%	568,500	3690億9688万	+3.07%
08/12	2,218	2,218	2,161	2,181	-0.68%	570,600	3685億8988万	+3.07%
08/10	2,216	2,228	2,186	2,196	-0.59%	689,200	3711億2488万	+3.93%
08/07	2,192	2,225	2,183	2,209	+1.47%	510,900	3733億2189万	+4.74%
08/06	2,123	2,213	2,117	2,177	+0.88%	898,400	3679億1387万	+3.52%
08/05	2,118	2,176	2,101	2,158	+1.46%	733,400	3647億287万	+2.86%
08/04	（IR情報）14:00 2027年3月期第1四半期決算短信〔IFRS〕(連結)
08/04	（IR情報）14:00 2027年3月期第1四半期決算補足説明資料
08/04	2,092	2,185	2,082	2,127	+1.24%	1,093,900	3594億6385万	+1.58%
08/03	2,081	2,107	2,051	2,101	+0.1%	584,100	3550億6984万	+0.43%
07/31	2,090	2,135	2,067	2,099	+0.67%	534,700	3547億3184万	+0.38%
07/30	2,068	2,100	2,056	2,085	-0.19%	499,600	3523億6584万	-0.19%
07/29	2,086	2,092	2,057	2,089	+0.1%	683,200	3530億4184万	+0.05%
07/28	2,106	2,114	2,062	2,087	-2.2%	445,300	3527億384万	+0.05%
07/27	2,150	2,152	2,112	2,134	+0.71%	371,600	3606億4686万	+2.35%
07/24	2,129	2,138	2,108	2,119	-1.26%	300,600	3581億1185万	+1.73%
07/23	2,132	2,154	2,124	2,146	+0.8%	376,600	3626億7486万	+3.17%
07/22	2,122	2,144	2,114	2,129	+0.66%	461,500	3598億186万	+2.45%
07/21	2,100	2,128	2,088	2,115	+1.98%	326,900	3574億3585万	+1.83%
07/17	2,115	2,120	2,043	2,074	-2.4%	499,200	3505億683万	-0.24%
07/16	2,120	2,155	2,114	2,125	-0.09%	584,800	3591億2585万	+2.16%
07/15	2,109	2,127	2,099	2,127	+2.36%	496,100	3594億6385万	+2.41%
07/14	2,065	2,079	2,053	2,078	+1.42%	368,600	3511億8283万	+0.14%
07/13	2,079	2,093	2,047	2,049	-0.77%	347,300	3462億8182万	-1.21%
07/10	2,058	2,072	2,048	2,065	+0.34%	633,100	3489億8583万	-0.34%
07/09	2,061	2,069	2,047	2,058	-0.34%	414,600	3478億283万	-0.68%
07/08	2,080	2,095	2,063	2,065	-1.67%	460,200	3489億8583万	-0.24%
07/07	2,136	2,152	2,100	2,100	-0.94%	423,100	3549億84万	+1.5%
07/06	2,100	2,133	2,095	2,120	+1.63%	467,500	3582億8085万	+2.66%
07/03	2,075	2,093	2,063	2,086	+1.26%	303,500	3525億3484万	+1.16%
07/02	2,076	2,088	2,051	2,060	+0.24%	548,900	3481億4083万	-0.24%
07/01	2,070	2,078	2,039	2,055	-0.34%	279,200	3472億9583万	-0.63%
06/30	2,088	2,091	2,052	2,062	-0.24%	551,000	3484億7883万	-0.48%
06/29	2,092	2,105	2,057	2,067	-0.48%	408,600	3493億2383万	-0.43%
06/26	2,062	2,092	2,060	2,077	+0.83%	412,800	3510億1383万	-0.19%
06/25	2,093	2,095	2,040	2,060	+0.15%	473,400	3481億4083万	-1.15%
06/24	2,030	2,070	2,015	2,057	+1.38%	674,400	3476億3383万	-1.53%
06/23	2,074	2,079	2,025	2,029	-2.17%	541,400	3429億181万	-3.1%
06/22	2,050	2,077	2,047	2,074	+0.24%	320,700	3505億683万	-1.33%
06/19	2,050	2,076	2,040	2,069	+0.58%	733,300	3496億6183万	-1.94%
06/18	2,086	2,086	2,051	2,057	-1.67%	857,200	3476億3383万	-2.93%
06/17	2,165	2,175	2,090	2,092	-1.09%	458,300	3535億4884万	-1.65%
06/16	2,157	2,179	2,115	2,115	-2.17%	519,000	3574億3585万	-0.98%
06/15	2,125	2,166	2,101	2,162	+3.59%	554,900	3653億7887万	+0.93%
06/12	2,116	2,116	2,074	2,087	+1.02%	694,300	3527億384万	-2.66%
06/11	2,036	2,077	2,018	2,066	+0.1%	794,300	3491億5483万	-3.77%
06/10	2,064	2,071	2,044	2,064	+1.08%	628,800	3488億1683万	-4.04%
06/09	2,027	2,046	2,023	2,042	+1.19%	566,400	3450億9882万	-5.24%
06/08	2,021	2,030	1,995	2,018	-1.75%	695,200	3410億4281万	-6.53%
06/05	2,025	2,060	2,021	2,054	+1.88%	546,100	3471億2682万	-5.17%
06/04	2,028	2,043	2,004	2,016	-1.47%	671,200	3407億481万	-7.05%
06/03	2,013	2,053	2,004	2,046	+2.4%	886,800	3457億7482万	-5.89%
06/02	（IR情報）14:30 2026年3月期通期決算説明会質疑応答(要旨)
06/02	2,013	2,029	1,990	1,998	-2.15%	832,500	3376億6280万	-8.26%
06/01	2,141	2,150	2,023	2,042	-5.38%	953,900	3450億9882万	-6.5%
05/29	2,175	2,185	2,147	2,158	+0.65%	632,500	3647億287万	-1.46%
05/28	2,137	2,152	2,107	2,144	+0.47%	552,900	3623億3686万	-2.15%
05/27	2,168	2,174	2,117	2,134	-1.57%	462,300	3606億4686万	-2.69%
05/26	2,186	2,193	2,118	2,168	-1%	486,700	3663億9287万	-1.32%
05/25	（IR情報）14:00 剰余金の配当(期末配当)に関するお知らせ
05/25	2,177	2,209	2,166	2,190	+1.39%	483,800	3701億1088万	-0.45%
05/22	2,185	2,186	2,147	2,160	-1.01%	515,600	3650億4087万	-1.95%
05/21	2,196	2,208	2,180	2,182	+0.28%	462,100	3687億5888万	-1.22%
05/20	2,239	2,239	2,167	2,176	-3.07%	531,200	3677億4487万	-1.67%
05/19	2,284	2,305	2,231	2,245	-0.4%	700,600	3794億590万	+1.17%
05/18	2,314	2,318	2,246	2,254	-2.13%	542,700	3809億2691万	+1.39%
05/15	2,295	2,323	2,278	2,303	+1.41%	677,100	3892億793万	+3.55%
05/14	2,291	2,295	2,231	2,271	-1.09%	526,100	3837億9991万	+2.21%
05/13	2,293	2,327	2,275	2,296	+0.97%	963,900	3880億2492万	+3.38%
05/12	2,238	2,324	2,238	2,274	+2.66%	971,800	3843億691万	+2.48%
05/11	2,175	2,250	2,170	2,215	+2.5%	1,176,500	3743億3589万	-0.23%
05/08	（IR情報）14:00 2026年3月期決算短信〔IFRS〕(連結)
05/08	（IR情報）14:00 2026年3月期通期決算補足説明資料
05/08	（IR情報）14:00 期末配当予想の修正(増配)に関するお知らせ
05/08	2,155	2,200	2,108	2,161	+0.09%	1,080,500	3652億987万	-2.66%
05/07	2,180	2,184	2,127	2,159	-0.05%	1,005,200	3648億7187万	-2.92%
05/01	2,139	2,198	2,108	2,160	+0.37%	819,800	3650億4087万	-3.14%
04/30	2,165	2,169	2,131	2,152	-1.69%	582,400	3636億8886万	-3.8%
04/28	2,142	2,189	2,133	2,189	+3.01%	638,400	3699億4188万	-2.36%
04/27	2,138	2,142	2,095	2,125	-1.12%	406,300	3591億2585万	-5.22%
04/24	2,169	2,174	2,125	2,149	0%	380,800	3631億8186万	-4.15%
04/23	2,125	2,155	2,116	2,149	+0.14%	626,300	3631億8186万	-4.28%
04/22	2,192	2,192	2,140	2,146	-1.92%	522,600	3626億7486万	-4.71%
04/21	2,185	2,201	2,177	2,188	+0.18%	424,000	3697億7288万	-2.89%
04/20	2,210	2,211	2,174	2,184	-0.05%	510,300	3690億9688万	-3.06%
04/17	2,227	2,229	2,179	2,185	-2.63%	764,600	3692億6588万	-3.02%
04/13	（空売り報告）Barclays Bank PLC 341,170株（0.2%）-0.31%義務消失

兼松（8020）のイベントチャート

2026/04/17～2026/09/11

イベント情報＆株価推移

開示資料

決算

株式

チャート