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
10/23	2,499	2,500	2,445	2,500	+1.34%	141,700	-	+8.41%
10/22	2,420	2,488	2,417	2,467	+2.96%	155,500	-	+7.54%
10/21	2,425	2,428	2,385	2,396	-0.37%	113,800	-	+5.13%
10/20	2,409	2,409	2,373	2,405	-0.54%	87,000	-	+6.09%
10/19	2,388	2,418	2,372	2,418	+0.92%	138,400	-	+7.09%
10/16	2,398	2,453	2,381	2,396	+0.29%	177,000	-	+6.49%
10/15	2,364	2,393	2,335	2,389	+1.23%	335,100	-	+6.41%
10/14	2,350	2,360	2,325	2,360	+0.43%	177,400	-	+5.31%
10/13	2,334	2,350	2,312	2,350	+1.29%	109,500	-	+4.86%
10/09	2,284	2,320	2,271	2,320	+2.79%	135,000	-	+3.62%
10/08	2,245	2,263	2,210	2,257	-0.13%	120,500	-	+0.76%
10/07	2,241	2,270	2,239	2,260	+1.35%	143,400	-	+0.76%
10/06	2,219	2,245	2,206	2,230	+1.04%	99,700	-	-0.71%
10/05	2,230	2,234	2,205	2,207	-1.16%	153,700	-	-1.82%
10/02	2,255	2,262	2,230	2,233	-0.27%	136,200	-	-0.76%
10/01	2,216	2,248	2,190	2,239	+0.49%	116,600	-	-0.44%
09/30	（IR情報）15:30 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ
09/30	2,262	2,262	2,211	2,228	-0.04%	140,300	-	-0.93%
09/29	2,243	2,243	2,201	2,229	-0.67%	103,300	-	-0.8%
09/28	2,260	2,268	2,231	2,244	-0.13%	106,800	-	-0.04%
09/25	2,235	2,260	2,234	2,247	+1.03%	170,000	-	+0.27%
09/24	2,237	2,261	2,191	2,224	-2.16%	213,900	-	-0.58%
09/18	2,264	2,285	2,222	2,273	+0.4%	267,800	-	+1.7%
09/17	2,252	2,309	2,246	2,264	0%	195,200	-	+1.48%
09/16	2,246	2,269	2,230	2,264	+0.8%	163,500	-	+1.71%
09/15	2,206	2,256	2,192	2,246	+1.81%	188,000	-	+1.13%
09/14	2,133	2,211	2,108	2,206	+5.9%	172,600	-	-0.45%
09/11	2,066	2,086	2,020	2,083	-0.57%	158,300	-	-5.79%
09/10	2,173	2,176	2,093	2,095	-4.38%	157,700	-	-5.2%
09/09	（IR情報）15:30 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ
09/09	2,211	2,223	2,177	2,191	-1.48%	187,700	-	-0.77%
09/08	2,243	2,255	2,214	2,224	-1.59%	188,000	-	+0.95%
09/07	2,286	2,286	2,209	2,260	-1.7%	216,500	-	+2.87%
09/04	2,338	2,344	2,276	2,299	-2.05%	225,400	-	+4.88%
09/03	2,204	2,368	2,172	2,347	+1.87%	662,600	-	+7.32%
09/02	（IR情報）15:30 剰余金の配当および配当方針の変更(累進配当の導入)に関するお知らせ
09/02	（IR情報）15:30 2026年7月期決算短信〔日本基準〕(連結)
09/02	2,340	2,340	2,290	2,304	-1.71%	394,800	-	+5.59%
09/01	2,345	2,364	2,321	2,344	+0.04%	140,100	-	+7.62%
08/31	2,328	2,363	2,319	2,343	+0.56%	198,100	-	+7.92%
08/28	2,282	2,343	2,276	2,330	+2.78%	210,300	-	+7.82%
08/27	2,257	2,282	2,250	2,267	+0.53%	117,900	-	+5.44%
08/26	2,229	2,264	2,220	2,255	+1.17%	102,000	-	+5.18%
08/25	2,230	2,240	2,214	2,229	+0.5%	68,600	-	+4.21%
08/24	2,200	2,242	2,200	2,218	+0.82%	117,400	-	+3.94%
08/21	2,164	2,200	2,163	2,200	+1.66%	86,400	-	+3.38%
08/20	2,160	2,174	2,148	2,164	+0.98%	98,100	-	+1.79%
08/19	2,160	2,160	2,126	2,143	-0.33%	91,700	-	+0.89%
08/18	2,152	2,159	2,122	2,150	-0.78%	96,200	-	+1.27%
08/17	2,180	2,185	2,161	2,167	-0.82%	100,800	-	+2.17%
08/14	2,140	2,188	2,140	2,185	+2.1%	126,900	-	+3.16%
08/13	2,150	2,153	2,112	2,140	0%	98,800	-	+1.18%
08/12	2,125	2,142	2,123	2,140	+1.33%	115,200	-	+1.28%
08/10	2,085	2,127	2,077	2,112	+1.29%	121,500	-	+0.05%
08/07	2,078	2,095	2,070	2,085	+0.87%	104,300	-	-1.09%
08/06	2,050	2,075	2,030	2,067	+1.03%	176,900	-	-1.85%
08/05	2,060	2,061	2,037	2,046	-0.05%	122,600	-	-2.66%
08/04	2,078	2,078	2,036	2,047	-1.73%	161,800	-	-2.52%
08/03	2,151	2,159	2,056	2,083	-2.71%	208,100	-	-0.76%
07/31	2,156	2,175	2,129	2,141	-1.15%	264,200	-	+2.24%
07/30	2,198	2,201	2,101	2,166	-2.74%	352,700	-	+3.84%
07/29	2,227	2,256	2,191	2,227	+0.86%	337,200	-	+7.22%
07/28	2,200	2,228	2,184	2,208	+2.03%	235,200	-	+6.92%
07/27	2,110	2,164	2,107	2,164	+4.04%	251,300	-	+5.3%
07/24	2,060	2,096	2,050	2,080	+0.1%	113,300	-	+1.66%
07/23	2,081	2,105	2,067	2,078	-1.14%	138,400	-	+1.86%
07/22	2,106	2,110	2,077	2,102	-1.87%	153,200	-	+3.34%
07/21	2,113	2,164	2,107	2,142	+1.9%	242,800	-	+5.67%
07/17	2,052	2,116	2,052	2,102	+2.09%	431,100	-	+4.11%
07/16	2,068	2,106	2,058	2,059	-4.23%	478,000	-	+2.23%
07/15	2,160	2,173	2,139	2,150	+1.37%	707,700	-	+7.02%
07/14	2,110	2,138	2,103	2,121	+0.52%	322,200	-	+6%
07/13	2,120	2,120	2,089	2,110	+0.67%	283,200	-	+5.82%
07/10	2,102	2,116	2,096	2,096	-0.24%	212,200	-	+5.38%
07/09	2,089	2,111	2,080	2,101	+0.14%	168,600	-	+5.9%
07/08	2,100	2,114	2,090	2,098	+0.14%	209,000	-	+6.12%
07/07	2,097	2,106	2,089	2,095	+0.53%	211,500	-	+6.18%
07/06	2,061	2,085	2,058	2,084	+1.26%	147,300	-	+5.79%
07/03	2,047	2,077	2,043	2,058	+1.78%	234,600	-	+4.57%
07/02	2,016	2,030	2,004	2,022	+2.17%	258,300	-	+2.8%
07/01	1,985	2,000	1,971	1,979	-0.4%	210,000	-	+0.61%
06/30	2,019	2,020	1,985	1,987	-1.39%	210,800	-	+0.86%
06/29	1,997	2,039	1,979	2,015	+2.49%	313,300	-	+2.23%
06/26	1,948	1,975	1,936	1,966	+0.92%	185,500	-	-0.35%
06/25	1,939	1,966	1,931	1,948	+1.19%	139,300	-	-1.47%
06/24	1,944	1,955	1,921	1,925	-0.67%	105,300	-	-2.83%
06/23	1,945	1,961	1,928	1,938	-0.36%	207,000	-	-2.37%
06/22	1,944	1,972	1,940	1,945	+0.26%	120,300	-	-2.31%
06/19	1,933	1,941	1,916	1,940	+0.05%	146,100	-	-2.76%
06/18	1,920	1,943	1,916	1,939	+0.78%	124,000	-	-3.05%
06/17	1,926	1,944	1,916	1,924	0%	159,900	-	-3.99%
06/16	1,958	1,963	1,924	1,924	-1.69%	151,500	-	-4.23%
06/15	1,957	1,978	1,955	1,957	0%	173,400	-	-2.78%
06/12	1,954	1,961	1,943	1,957	+0.15%	132,800	-	-2.93%
06/11	1,948	1,956	1,918	1,954	0%	166,400	-	-3.27%
06/10	1,943	1,959	1,934	1,954	+0.57%	138,000	-	-3.41%
06/09	1,978	1,979	1,942	1,943	-1.17%	201,600	-	-4.05%
06/08	1,959	1,976	1,952	1,966	-0.81%	228,700	-	-3.06%
06/05	1,962	1,984	1,950	1,982	+2.32%	357,800	-	-2.36%
06/04	1,981	1,989	1,931	1,937	-2.17%	565,500	-	-4.53%
06/03	（IR情報）15:30 業績予想の修正および配当予想の修正に関するお知らせ
06/03	（IR情報）15:30 2026年7月期第3四半期決算短信〔日本基準〕(連結)
06/03	（IR情報）15:30 内田洋行グループ従業員持株会奨励金付与率の引き上げに関するお知らせ
06/03	2,028	2,040	1,968	1,980	-2.56%	392,100	-	-2.51%
06/02	2,048	2,048	2,018	2,032	+0.05%	126,400	-	+0.05%
06/01	2,042	2,057	2,024	2,031	+0.35%	161,100	-	+0.05%
05/29	2,046	2,071	2,024	2,024	-0.74%	192,500	-	-0.34%

内田洋行（8057）のイベントチャート

2026/05/29～2026/10/23

イベント情報＆株価推移

開示資料

決算

株式

チャート