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
03/09	2,136	2,217	2,120	2,200	-5.42%	1,134,500	3718億88万	-1.92%
03/06	2,300	2,343	2,286	2,326	-1.15%	935,600	3930億9493万	+4.03%
03/05	2,377	2,403	2,320	2,353	+3.29%	1,154,500	3976億5795万	+5.8%
03/04	2,304	2,355	2,237	2,278	-4.12%	1,678,700	3849億8292万	+3.03%
03/03	2,424	2,467	2,369	2,376	-2.22%	1,241,800	4015億4495万	+7.95%
03/02	2,370	2,435	2,350	2,430	-1.22%	1,149,400	4106億7098万	+11.01%
02/27	2,374	2,468	2,371	2,460	+3.71%	1,123,700	4157億4099万	+13.16%
02/26	2,399	2,401	2,369	2,372	-0.17%	778,000	4008億6895万	+9.92%
02/25	2,346	2,387	2,318	2,376	+1.89%	828,600	4015億4495万	+10.77%
02/24	2,331	2,343	2,267	2,332	+0.69%	745,100	3941億894万	+9.48%
02/20	2,301	2,325	2,286	2,316	-0.3%	657,400	3914億493万	+9.35%
02/19	2,280	2,329	2,266	2,323	+3.2%	899,100	3925億8793万	+10.3%
02/18	2,231	2,267	2,219	2,251	+1.03%	778,100	3804億1990万	+7.65%
02/17	2,244	2,253	2,215	2,228	+0.91%	547,700	3765億3290万	+7.22%
02/16	2,236	2,243	2,189	2,208	-0.99%	535,800	3731億5289万	+7.03%
02/13	2,243	2,260	2,219	2,230	-2.28%	618,200	3768億7090万	+8.78%
02/12	2,229	2,290	2,227	2,282	+2.7%	796,400	3856億5892万	+12.14%
02/10	2,181	2,222	2,166	2,222	+1.6%	945,200	3755億1889万	+10.05%
02/09	2,162	2,192	2,133	2,187	+3.75%	1,097,500	3696億388万	+9.19%
02/06	2,066	2,108	2,015	2,108	+1.64%	1,057,700	3562億5285万	+6.09%
02/05	15:00 2026年3月期第3四半期決算短信〔IFRS〕(連結)
02/05	15:00 2026年3月期第3四半期決算補足説明資料
02/05	2,090	2,099	2,012	2,074	+1.32%	1,552,200	3505億683万	+5.01%
02/04	2,053	2,076	2,042	2,047	-0.92%	886,800	3459億4382万	+4.28%
02/03	2,035	2,068	2,020	2,066	+3.46%	597,100	3491億5483万	+5.84%
02/02	2,057	2,067	1,994	1,997	-1.58%	547,000	3374億9380万	+2.99%
01/30	2,032	2,042	2,010	2,029	0%	547,300	3429億181万	+5.18%
01/29	2,017	2,036	1,991	2,029	+0.25%	549,500	3429億181万	+5.79%
01/28	2,018	2,036	2,004	2,024	+0.2%	720,700	3420億5681万	+6.14%
01/27	2,019	2,034	2,004	2,020	-0.54%	785,400	3413億8081万	+6.6%
01/26	2,058	2,064	2,025	2,031	-2.12%	899,100	3432億3982万	+7.86%
01/23	2,063	2,082	2,057	2,075	+0.24%	660,500	3506億7583万	+10.9%
01/22	2,060	2,076	2,044	2,070	+1.37%	788,000	3498億3083万	+11.41%
01/21	2,002	2,052	2,002	2,042	-0.49%	716,800	3450億9882万	+10.62%
01/20	2,045	2,069	2,023	2,052	+2.24%	1,015,300	3467億8882万	+11.95%
01/19	2,034	2,038	1,984	2,007	-1.57%	640,600	3391億8381万	+10.34%
01/16	2,006	2,047	2,001	2,039	+1.7%	965,200	3445億9182万	+12.84%
01/15	1,956	2,012	1,951	2,005	+2.87%	1,055,600	3388億4581万	+11.82%
01/14	1,937	1,968	1,927	1,949	+1.62%	849,400	3293億8178万	+9.49%
01/13	1,916	1,926	1,903	1,918	+2.24%	1,047,900	3241億4277万	+8.42%
01/09	1,870	1,887	1,868	1,876	+0.27%	566,200	3170億4475万	+6.65%
01/08	1,863	1,903	1,862	1,871	+0.43%	889,600	3161億9975万	+6.85%
01/07	1,853	1,877	1,846	1,863	-0.43%	584,200	3148億4775万	+6.88%
01/06	1,822	1,881	1,821	1,871	+3.2%	870,000	3161億9975万	+7.65%
01/05	1,810	1,822	1,792	1,813	+0.78%	699,700	3063億9773万	+4.8%
01/01	株式分割 1→2
2025
12/30	1,808	1,817	1,799	1,799	-0.99%	914,400	3040億3172万	+4.29%
12/29	1,778	1,817	1,776	1,817	+2.77%	585,100	3070億7373万	+5.76%
12/26	1,775	1,775	1,757	1,768	+0.37%	448,400	2987億9271万	+3.33%
12/25	1,741	1,763	1,739	1,762	+1.21%	335,200	2976億9421万	+3.37%
12/24	1,760	1,768	1,740	1,741	-1.11%	625,400	2941億4520万	+2.5%
12/23	1,750	1,776	1,749	1,760	+0.63%	599,000	2974億4071万	+4.02%
12/22	1,765	1,766	1,746	1,749	+0.34%	678,600	2955億8170万	+3.68%
12/19	1,730	1,755	1,724	1,743	+0.87%	852,400	2945億6770万	+3.57%
12/18	1,716	1,728	1,711	1,728	+0.12%	715,400	2920億3269万	+2.98%
12/17	1,729	1,732	1,706	1,726	-0.06%	585,000	2916億9469万	+3.11%
12/16	1,760	1,772	1,719	1,727	-1.71%	1,060,800	2918億6369万	+3.48%
12/15	1,764	1,782	1,749	1,757	-0.4%	968,800	2969億3370万	+5.59%
12/12	1,740	1,770	1,729	1,764	+2.65%	790,800	2981億1671万	+6.46%
12/11	1,742	1,742	1,712	1,719	+0.29%	503,800	2904億2719万	+4.21%
12/10	1,709	1,739	1,703	1,714	+1.24%	853,400	2895億8219万	+4.29%
12/09	1,695	1,707	1,683	1,693	+0.03%	660,200	2860億3318万	+3.39%
12/08	1,700	1,702	1,680	1,692	+1.17%	818,800	2859億4868万	+3.74%
12/05	1,698	1,708	1,666	1,673	-0.77%	702,800	2826億5317万	+2.8%
12/04	1,676	1,697	1,672	1,686	+0.87%	646,400	2848億5018万	+3.91%
12/03	1,690	1,702	1,671	1,671	-0.54%	738,200	2823億9967万	+3.34%
12/02	1,682	1,690	1,669	1,680	+0.45%	558,600	2839億2067万	+3.96%
12/01	1,730	1,732	1,668	1,673	-3.1%	876,600	2826億5317万	+3.82%
11/28	15:00 2026年3月期第2四半期決算説明会質疑応答(要旨)
11/28	1,683	1,746	1,681	1,726	+2.98%	1,016,000	2916億9469万	+7.34%
11/27	1,699	1,717	1,676	1,676	+0.15%	823,600	2832億4467万	+4.62%
11/26	1,680	1,704	1,674	1,674	+1.58%	962,800	2828億2217万	+4.86%
11/25	14:00 株式の分割および定款の一部変更ならびに配当予想の修正(増配)に関するお知らせ
11/25	1,640	1,649	1,610	1,648	+1.29%	770,800	2784億2816万	+3.55%
11/21	1,597	1,634	1,597	1,627	+1.12%	543,400	2748億7915万	+2.55%
11/20	1,624	1,627	1,606	1,609	+0.81%	442,400	2718億3714万	+1.74%
11/19	1,604	1,607	1,572	1,596	-0.25%	489,400	2696億4014万	+1.11%
11/18	1,638	1,640	1,595	1,600	-2.23%	572,400	2703億1614万	+1.62%
11/17	1,637	1,637	1,618	1,636	-0.06%	429,000	2764億8466万	+4.14%
11/14	1,621	1,640	1,610	1,637	+0.99%	358,400	2766億5366万	+4.4%
11/13	1,639	1,643	1,621	1,621	-0.7%	343,400	2739億4965万	+3.58%
11/12	1,607	1,633	1,601	1,633	+2.87%	525,400	2758億9315万	+4.45%
11/11	1,604	1,608	1,585	1,587	-1.31%	439,600	2682億364万	+1.73%
11/10	1,591	1,608	1,581	1,608	+1.97%	446,000	2717億5264万	+3.21%
11/07	1,580	1,585	1,558	1,577	-0.19%	314,800	2665億1363万	+1.41%
11/06	1,568	1,595	1,564	1,580	+1.22%	529,000	2670億2063万	+1.74%
11/05	1,549	1,579	1,520	1,561	+0.39%	663,600	2638億963万	+0.58%
11/04	1,551	1,580	1,534	1,555	-0.42%	738,400	2627億9562万	+0.19%
10/31	14:00 2026年3月期第2四半期決算補足説明資料
10/31	14:00 2026年3月期第2四半期(中間期)決算短信〔IFRS〕(連結)
10/31	1,600	1,603	1,515	1,562	-0.79%	902,200	2638億9413万	+0.55%
10/30	1,551	1,579	1,551	1,574	+1.48%	675,000	2660億663万	+1.29%
10/29	1,576	1,580	1,551	1,551	-1.05%	542,200	2621億1962万	-0.13%
10/28	1,633	1,633	1,566	1,568	-4.33%	775,800	2649億813万	+0.87%
10/27	1,605	1,644	1,599	1,639	+4.2%	1,045,200	2769億716万	+5.37%
10/24	1,576	1,584	1,573	1,573	-0.29%	320,400	2657億5313万	+1.39%
10/23	1,573	1,584	1,565	1,577	+0.16%	306,200	2665億1363万	+1.68%
10/22	1,550	1,575	1,545	1,575	+1.61%	1,103,600	2660億9113万	+1.52%
10/21	1,546	1,556	1,540	1,550	+0.78%	369,800	2618億6612万	-0.03%
10/20	1,533	1,539	1,518	1,538	+1.69%	270,800	2598億3812万	-0.87%
10/17	1,508	1,518	1,507	1,512	-0.23%	318,600	2555億2861万	-2.64%
10/16	1,533	1,541	1,513	1,516	-0.79%	478,400	2561億2011万	-2.54%
10/15	1,503	1,533	1,503	1,528	+2.17%	393,400	2581億4811万	-1.96%
10/14	1,502	1,527	1,487	1,495	-2.03%	656,600	2526億5560万	-4.11%
10/10	1,560	1,560	1,526	1,526	-2.9%	525,800	2578億9461万	-2.24%
10/09	1,558	1,573	1,552	1,572	+0.58%	513,800	2655億8413万	+0.61%
10/08	1,563	1,575	1,558	1,563	+0.9%	349,200	2640億6313万	+0.03%

兼松（8020）のIR情報・決算資料

2025/10/08～2026/03/09

IR情報＆株価推移

開示資料

決算

株式

チャート