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
03/06	2,010	2,040	1,970	2,028	+0.35%	319,400	1056億5242万	-2.36%
03/05	2,008	2,042	1,958	2,021	+2.69%	542,100	1052億8774万	-2.79%
03/04	15:30 配当予想の修正に関するお知らせ
03/04	15:30 2026年7月期第2四半期(中間期)決算短信〔日本基準〕(連結)
03/04	1,995	2,026	1,933	1,968	-3.67%	346,800	1025億2661万	-5.52%
03/03	2,107	2,108	2,031	2,043	-3.59%	205,700	1064億3387万	-2.2%
03/02	2,120	2,147	2,088	2,119	-1.35%	170,800	1103億9323万	+1.24%
02/27	2,110	2,156	2,098	2,148	+3.32%	200,300	1119億404万	+2.63%
02/26	2,062	2,098	2,061	2,079	+1.51%	128,900	1083億936万	-0.62%
02/25	2,030	2,064	2,021	2,048	+1.19%	128,100	1066億9435万	-2.38%
02/24	2,061	2,076	2,002	2,024	-1.89%	136,600	1054億4403万	-3.89%
02/20	2,097	2,097	2,055	2,063	-2.27%	97,000	1074億7581万	-2.5%
02/19	2,114	2,125	2,083	2,111	+0.05%	92,600	1099億7646万	-0.66%
02/18	2,108	2,123	2,089	2,110	+0.52%	138,900	1099億2436万	-0.99%
02/17	2,096	2,115	2,072	2,099	+0.91%	140,800	1093億5129万	-1.82%
02/16	2,056	2,083	2,052	2,080	+1.41%	95,200	1083億6145万	-2.94%
02/13	2,131	2,138	2,047	2,051	-4.07%	154,800	1068億5064万	-4.47%
02/12	2,135	2,155	2,120	2,138	-0.37%	174,700	1113億8307万	-0.65%
02/10	2,100	2,146	2,100	2,146	+3.32%	169,400	1117億9985万	-0.42%
02/09	2,097	2,097	2,057	2,077	+1.22%	103,600	1082億516万	-3.57%
02/06	2,084	2,084	2,041	2,052	-1.63%	163,200	1069億274万	-4.87%
02/05	2,086	2,102	2,068	2,086	+0.82%	110,500	1086億7403万	-3.47%
02/04	2,100	2,102	2,065	2,069	-2.95%	144,100	1077億8839万	-4.3%
02/03	2,122	2,147	2,115	2,132	+1.28%	125,000	1110億7049万	-1.39%
02/02	2,100	2,136	2,088	2,105	+1.4%	142,700	1096億6387万	-2.5%
01/30	2,048	2,088	2,048	2,076	+0.68%	176,800	1081億5307万	-3.76%
01/29	2,060	2,063	2,007	2,062	-0.63%	172,300	1074億2371万	-4.32%
01/28	2,101	2,105	2,060	2,075	-2.03%	116,100	1081億97万	-3.71%
01/27	2,101	2,126	2,092	2,118	+0.76%	239,500	1103億4113万	-1.58%
01/26	2,120	2,120	2,076	2,102	-2.1%	196,500	1095億758万	-2.19%
01/23	2,134	2,167	2,120	2,147	+0.85%	162,000	1118億5194万	+0.05%
01/22	2,125	2,145	2,109	2,129	-0.05%	168,900	1109億1420万	-0.51%
01/21	2,160	2,169	2,125	2,130	-3.58%	223,100	1109億6630万	-0.23%
01/21	株式分割 1→5
01/20	2,264	2,266	2,176	2,209	-2.47%	290,400	1150億8195万	+3.71%
01/19	2,222	2,284	2,219	2,265	-0.31%	163,700	235億9987万	+6.74%
01/16	2,290	2,290	2,244	2,272	0%	141,500	1183億6405万	+7.63%
01/15	2,304	2,312	2,264	2,272	-0.53%	237,000	1183億6405万	+8.19%
01/14	2,280	2,312	2,268	2,284	-0.09%	244,500	1189億8921万	+9.33%
01/13	2,220	2,302	2,220	2,286	+3.91%	558,500	1190億9341万	+10.06%
01/09	2,196	2,208	2,180	2,200	+0.18%	249,500	1146億1308万	+6.18%
01/08	2,182	2,210	2,178	2,196	+0.64%	139,500	1144億469万	+5.88%
01/07	2,174	2,208	2,174	2,182	-1.09%	200,000	1136億7533万	+5.16%
01/06	2,154	2,214	2,148	2,206	+3.67%	308,500	1149億2566万	+6.31%
01/05	2,146	2,172	2,126	2,128	-0.84%	263,000	1108億6210万	+2.5%
2025
12/30	2,146	2,176	2,134	2,146	0%	286,000	1117億9985万	+3.32%
12/29	2,124	2,154	2,124	2,146	+1.71%	318,000	1117億9985万	+3.27%
12/26	2,080	2,122	2,080	2,110	+1.64%	204,500	1099億2436万	+1.59%
12/25	2,048	2,076	2,040	2,076	+1.37%	96,500	1081億5307万	0%
12/24	2,048	2,062	2,042	2,048	-0.58%	136,500	1066億9435万	-1.35%
12/23	2,024	2,080	2,024	2,060	+1.48%	236,000	1073億1952万	-0.82%
12/22	2,046	2,060	2,014	2,030	-0.78%	236,500	1057億5661万	-2.36%
12/19	2,028	2,056	2,020	2,046	+1.29%	450,000	1065億9016万	-1.73%
12/18	2,010	2,020	2,000	2,020	-0.39%	261,500	1052億3564万	-3.07%
12/17	2,004	2,030	1,990	2,028	0%	315,500	1056億5242万	-2.83%
12/16	1,998	2,030	1,986	2,028	+1.5%	422,500	1056億5242万	-2.92%
12/15	2,004	2,008	1,986	1,998	-0.3%	176,000	1040億8951万	-4.4%
12/12	2,008	2,032	2,000	2,004	+0.2%	293,000	1044億209万	-4.16%
12/11	2,022	2,032	1,980	2,000	-1.28%	413,500	1041億9371万	-4.44%
12/10	1,984	2,160	1,980	2,026	+2.63%	958,000	1055億4822万	-3.34%
12/09	2,006	2,014	1,966	1,974	-1.99%	537,000	1028億3919万	-5.91%
12/08	1,996	2,050	1,990	2,014	+1.41%	656,500	1049億2306万	-4.19%
12/05	2,040	2,060	1,980	1,986	+0.51%	1,427,000	1034億6435万	-5.65%
12/04	2,004	2,030	1,964	1,976	-9.52%	2,087,500	1029億4338万	-6.22%
12/03	15:30 2026年7月期第1四半期決算短信〔日本基準〕(連結)
12/03	2,238	2,238	2,180	2,184	-2.41%	635,000	1137億7953万	+3.31%
12/02	2,270	2,270	2,222	2,238	+1.18%	356,000	1165億9276万	+5.72%
12/01	2,224	2,246	2,202	2,212	+0.64%	211,000	1152億3824万	+4.54%
11/28	2,210	2,228	2,188	2,198	-0.72%	209,500	1145億888万	+3.92%
11/27	2,176	2,220	2,170	2,214	+1.93%	187,500	1153億4243万	+4.68%
11/26	2,164	2,188	2,144	2,172	+0.28%	150,000	1131億5436万	+2.84%
11/25	2,162	2,188	2,142	2,166	+1.79%	208,500	1128億4178万	+2.56%
11/21	2,074	2,134	2,074	2,128	+2.31%	280,000	1108億6210万	+0.81%
11/20	2,096	2,096	2,062	2,080	+0.29%	132,500	1083億6145万	-1.52%
11/19	2,068	2,082	2,036	2,074	+0.29%	138,000	1080億4887万	-1.98%
11/18	2,112	2,112	2,056	2,068	-1.62%	192,500	1077億3629万	-2.41%
11/17	2,118	2,122	2,092	2,102	-0.1%	140,500	1095億758万	-1.04%
11/14	2,118	2,118	2,092	2,104	-0.28%	82,500	1096億1178万	-1.17%
11/13	2,124	2,148	2,106	2,110	+0.76%	99,000	1099億2436万	-1.26%
11/12	2,064	2,100	2,064	2,094	+1.45%	90,500	1090億9081万	-2.38%
11/11	2,060	2,068	2,032	2,064	+0.39%	94,500	1075億2790万	-4.18%
11/10	2,070	2,076	2,042	2,056	+0.98%	127,500	1071億1113万	-4.95%
11/07	2,036	2,040	2,000	2,036	-0.2%	171,500	1060億6919万	-6.22%
11/06	2,060	2,068	2,032	2,040	-1.73%	191,500	1062億7758万	-6.51%
11/05	2,062	2,086	2,010	2,076	+0.19%	221,500	1081億5307万	-5.51%
11/04	2,070	2,108	2,066	2,072	-0.48%	165,500	1079億4468万	-6.41%
10/31	2,100	2,100	2,066	2,082	-0.19%	186,500	1084億6565万	-6.76%
10/30	2,040	2,098	2,040	2,086	+1.76%	199,000	1086億7403万	-7.25%
10/29	2,130	2,130	2,050	2,050	-3.94%	367,000	1067億9855万	-9.53%
10/28	2,248	2,250	2,134	2,134	-5.66%	207,000	1111億7468万	-6.65%
10/27	2,232	2,262	2,224	2,262	+2.45%	142,500	1178億4308万	-1.69%
10/24	2,210	2,226	2,194	2,208	0%	120,000	1150億2985万	-4.42%
10/23	2,192	2,214	2,178	2,208	+0.73%	124,500	1150億2985万	-4.87%
10/22	2,166	2,192	2,154	2,192	+2.43%	170,500	1141億9630万	-6.08%
10/21	2,170	2,182	2,140	2,140	-0.74%	126,000	1114億8726万	-8.59%
10/20	2,144	2,182	2,126	2,156	+0.56%	135,500	1123億2081万	-8.29%
10/17	2,168	2,168	2,132	2,144	-1.29%	129,000	1116億9565万	-9.08%
10/16	2,200	2,200	2,160	2,172	+0.46%	241,500	1131億5436万	-8.12%
10/15	2,156	2,184	2,156	2,162	+0.37%	215,500	1126億3340万	-8.7%
10/14	2,198	2,204	2,138	2,154	-1.46%	290,000	1122億1662万	-9.27%
10/14	8:30 役員人事に関するお知らせ
10/14	8:30 株式分割ならびに株式分割に伴う定款の一部変更及び配当予想の修正に関するお知らせ
10/10	2,226	2,226	2,168	2,186	-2.32%	289,000	1138億8372万	-8.15%
10/09	2,296	2,300	2,236	2,238	-2.36%	242,000	1165億9276万	-6.4%
10/08	2,304	2,348	2,284	2,292	-1.29%	237,500	1194億599万	-4.02%
10/07	2,340	2,348	2,304	2,322	-0.34%	183,500	1209億6889万	-2.56%
09/30	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

8057 内田洋行

IR情報

2025/10/07～2026/03/06

IR情報＆株価推移

開示資料

決算

株式

チャート