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
10/02	2,000	2,016	1,989	1,997	-1.04%	708,700	-	-6.55%
10/01	2,022	2,031	1,994	2,018	-0.84%	687,000	-	-5.88%
09/30	2,028	2,048	2,005	2,035	+1.14%	740,500	-	-5.35%
09/29	2,066	2,066	2,004	2,012	-4.6%	895,300	-	-6.68%
09/28	2,142	2,150	2,107	2,109	-1.31%	762,000	-	-2.5%
09/28	（空売り報告）モルガン・スタンレーMUFG証券 1,221,626株（0.52%）再IN
09/25	2,125	2,144	2,116	2,137	+0.66%	592,800	-	-1.38%
09/24	2,131	2,139	2,114	2,123	-0.09%	643,700	-	-2.26%
09/18	2,140	2,150	2,111	2,125	-0.7%	988,700	-	-2.34%
09/18	（空売り報告）GOLDMAN SACHS INTERNATIONAL 1,182,625株（0.5%）再IN
09/17	2,121	2,151	2,114	2,140	+1.18%	520,700	-	-1.88%
09/17	（空売り報告）GOLDMAN SACHS INTERNATIONAL 1,159,825株（0.49%）-0.01%義務消失
09/16	2,122	2,141	2,108	2,115	+0.81%	476,900	-	-3.16%
09/16	（空売り報告）Citigroup Global Markets Limited 1,640,300株（0.7%）+0.06%
09/15	2,101	2,126	2,093	2,098	-1.27%	506,500	-	-4.11%
09/14	2,130	2,155	2,114	2,125	+0.28%	521,800	-	-3.1%
09/11	2,116	2,152	2,091	2,119	-1.62%	712,900	-	-3.55%
09/10	2,187	2,214	2,142	2,154	-1.06%	801,100	-	-1.82%
09/10	（空売り報告）GOLDMAN SACHS INTERNATIONAL 1,171,648株（0.5%）再IN
09/09	2,150	2,189	2,145	2,177	+2.21%	904,500	-	-0.55%
09/08	2,128	2,146	2,106	2,130	-0.88%	796,700	-	-2.38%
09/08	（空売り報告）Barclays Capital Securities Ltd 1,630,881株（0.69%）-0.04%
09/07	2,125	2,165	2,121	2,149	+1.18%	687,800	-	-1.33%
09/04	2,201	2,212	2,123	2,124	-4.11%	928,100	-	-2.3%
09/04	（空売り報告）Citigroup Global Markets Limited 1,522,000株（0.64%）再IN
09/04	（空売り報告）Barclays Capital Securities Ltd 1,717,681株（0.73%）-0.08%
09/03	2,194	2,239	2,189	2,215	+0.77%	786,500	-	+2.03%
09/02	2,268	2,291	2,198	2,198	-4.1%	846,100	-	+1.57%
09/02	（空売り報告）Barclays Capital Securities Ltd 1,910,311株（0.81%）+0.12%
09/01	2,223	2,293	2,223	2,292	+3.43%	799,900	-	+6.36%
09/01	（空売り報告）Barclays Capital Securities Ltd 1,637,211株（0.69%）-0.01%
08/31	2,215	2,241	2,202	2,216	-0.36%	523,500	-	+3.41%
08/28	2,234	2,242	2,218	2,224	+0.41%	659,100	-	+4.22%
08/28	（空売り報告）Barclays Capital Securities Ltd 1,660,311株（0.7%）+0.03%
08/27	2,190	2,215	2,173	2,215	+2.03%	557,700	-	+4.24%
08/26	2,160	2,191	2,152	2,171	0%	487,600	-	+2.6%
08/25	2,187	2,208	2,171	2,171	-0.73%	500,800	-	+2.99%
08/24	2,181	2,192	2,155	2,187	+0.46%	416,700	-	+4.24%
08/21	2,181	2,196	2,164	2,177	-0.32%	596,100	-	+4.16%
08/20	2,208	2,218	2,171	2,184	-0.59%	702,300	-	+4.85%
08/19	2,242	2,243	2,188	2,197	-3%	740,300	-	+5.83%
08/18	2,248	2,283	2,243	2,265	+0.94%	698,500	-	+9.58%
08/17	2,258	2,285	2,222	2,244	-0.27%	772,300	-	+9.2%
08/14	2,182	2,256	2,168	2,250	+2.09%	887,900	-	+10.02%
08/13	2,229	2,233	2,191	2,204	-0.72%	606,700	-	+8.36%
08/13	（空売り報告）Barclays Capital Securities Ltd 1,588,267株（0.67%）-0.05%
08/12	2,227	2,230	2,166	2,220	+0.5%	906,400	-	+9.52%
08/12	（空売り報告）Barclays Capital Securities Ltd 1,700,367株（0.72%）-0.14%
08/10	2,201	2,225	2,165	2,209	-0.81%	1,210,300	-	+9.36%
08/10	（空売り報告）Barclays Capital Securities Ltd 2,028,967株（0.86%）+0.13%
08/07	2,151	2,293	2,151	2,227	+8.42%	3,449,300	-	+10.74%
08/07	（空売り報告）Barclays Capital Securities Ltd 1,723,667株（0.73%）+0.06%
08/06	（IR情報）16:00 2027年3月期第1四半期決算短信〔日本基準〕(連結)
08/06	2,028	2,054	2,015	2,054	+1.68%	883,400	-	+2.75%
08/06	（空売り報告）Barclays Capital Securities Ltd 1,584,267株（0.67%）-0.03%
08/05	2,019	2,038	2,003	2,020	+0.8%	649,700	-	+1.35%
08/05	（空売り報告）Barclays Capital Securities Ltd 1,657,867株（0.7%）+0.09%
08/04	2,027	2,039	1,987	2,004	-1.13%	620,100	-	+0.8%
08/03	2,050	2,050	1,987	2,027	-1.22%	765,400	-	+2.17%
07/31	2,055	2,091	2,042	2,052	+0.1%	988,800	-	+3.69%
07/31	（空売り報告）Caisse de dépôt et placement du Québec 1,147,370株（0.49%）-0.06%義務消失
07/30	2,028	2,055	1,997	2,050	+0.24%	1,147,600	-	+3.96%
07/30	（空売り報告）Barclays Capital Securities Ltd 1,451,867株（0.61%）+0.1%
07/29	1,999	2,052	1,984	2,045	+3.81%	1,088,700	-	+4.07%
07/28	1,995	2,003	1,959	1,970	-1.7%	722,900	-	+0.51%
07/27	1,991	2,009	1,970	2,004	+1.26%	633,200	-	+2.51%
07/24	1,985	2,004	1,964	1,979	-0.9%	626,100	-	+1.49%
07/23	1,984	2,000	1,981	1,997	+0.1%	627,200	-	+2.52%
07/22	1,982	2,008	1,975	1,995	+1.01%	688,900	-	+2.68%
07/21	1,970	1,985	1,944	1,975	+2.54%	789,800	-	+1.91%
07/17	1,958	1,968	1,908	1,926	-2.03%	1,067,500	-	-0.41%
07/16	（IR情報）17:00 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
07/16	2,000	2,011	1,956	1,966	-2.67%	661,600	-	+1.81%
07/15	2,020	2,031	2,007	2,020	+1.25%	617,300	-	+4.94%
07/15	（空売り報告）モルガン・スタンレーMUFG証券 1,119,063株（0.47%）-0.04%義務消失
07/14	1,990	1,996	1,967	1,995	+1.06%	553,900	-	+4.01%
07/14	（空売り報告）モルガン・スタンレーMUFG証券 1,205,763株（0.51%）再IN
07/13	2,002	2,015	1,958	1,974	0%	520,800	-	+3.19%
07/13	（空売り報告）モルガン・スタンレーMUFG証券 1,154,563株（0.49%）-0.02%義務消失
07/10	1,996	2,020	1,962	1,974	-0.65%	982,600	-	+3.35%
07/09	2,000	2,001	1,955	1,987	+0.61%	906,700	-	+4.09%
07/08	2,029	2,030	1,964	1,975	-2.85%	1,005,100	-	+3.46%
07/07	2,060	2,074	2,022	2,033	-0.68%	1,215,300	-	+6.38%
07/07	（空売り報告）モルガン・スタンレーMUFG証券 1,203,363株（0.51%）新規
07/06	（5%ルール）アモーヴァ・アセットマネジメント（2.81%）三井住友トラスト・アセットマネジメント（2.34%）
07/06	1,987	2,047	1,980	2,047	+3.59%	938,600	-	+7.45%
07/06	（空売り報告）Barclays Capital Securities Ltd 1,215,394株（0.51%）再IN
07/03	1,951	1,984	1,941	1,976	+2.44%	894,800	-	+3.89%
07/02	1,909	1,948	1,903	1,929	+1.37%	699,500	-	+1.37%
07/02	（空売り報告）Barclays Capital Securities Ltd 1,044,994株（0.44%）-0.08%義務消失
07/01	1,910	1,924	1,895	1,903	+0.21%	639,200	-	-0.26%
06/30	1,919	1,929	1,895	1,899	+0.16%	771,400	-	-0.78%
06/29	1,930	1,939	1,880	1,896	-0.68%	880,000	-	-1.3%
06/26	1,895	1,909	1,873	1,909	+1.27%	650,000	-	-0.99%
06/25	1,895	1,896	1,872	1,885	+0.37%	494,600	-	-2.58%
06/24	1,901	1,924	1,866	1,878	-2.19%	665,200	-	-3.4%
06/23	1,874	1,947	1,863	1,920	+4.4%	1,391,000	-	-1.59%
06/22	1,867	1,868	1,827	1,839	-2.02%	790,300	-	-6.03%
06/19	1,927	1,927	1,876	1,877	-1.88%	2,040,400	-	-4.58%
06/19	（空売り報告）Barclays Capital Securities Ltd 1,237,156株（0.52%）再IN
06/18	1,930	1,937	1,901	1,913	+1.22%	1,038,200	-	-3.24%
06/17	（IR情報）17:00 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
06/17	1,858	1,912	1,846	1,890	+1.72%	797,900	-	-4.35%
06/16	1,872	1,880	1,846	1,858	-0.91%	701,100	-	-5.97%
06/15	1,874	1,905	1,865	1,875	+1.35%	727,600	-	-5.16%
06/15	（空売り報告）Barclays Capital Securities Ltd 1,153,951株（0.49%）-0.02%義務消失
06/12	1,859	1,890	1,849	1,850	+0.87%	898,900	-	-6.42%
06/11	1,847	1,850	1,806	1,834	+0.22%	613,300	-	-7.28%
06/10	1,863	1,866	1,817	1,830	-1.93%	751,400	-	-7.62%
06/09	1,921	1,934	1,865	1,866	-2.3%	962,600	-	-5.95%
06/09	（空売り報告）Barclays Capital Securities Ltd 1,203,951株（0.51%）再IN
06/08	1,921	1,942	1,887	1,910	-2.25%	668,400	-	-3.83%
06/05	1,984	2,001	1,944	1,954	-1.51%	555,900	-	-1.76%
06/04	1,990	2,022	1,970	1,984	-1.39%	683,400	-	-0.1%
06/03	1,936	2,025	1,933	2,012	+6.12%	996,000	-	+1.51%
06/02	1,931	1,944	1,889	1,896	-3.22%	1,061,300	-	-4.15%
06/02	（空売り報告）Barclays Capital Securities Ltd 1,117,251株（0.47%）-0.05%義務消失
06/01	2,008	2,011	1,959	1,959	-2.83%	1,241,100	-	-1.01%
05/29	2,050	2,051	2,016	2,016	-1.08%	1,041,500	-	+1.77%
05/29	（空売り報告）Barclays Capital Securities Ltd 1,231,080株（0.52%）再IN
05/28	2,043	2,055	2,012	2,038	-1.31%	793,800	-	+2.93%
05/27	2,051	2,088	2,036	2,065	+0.19%	766,700	-	+4.35%
05/26	2,056	2,078	2,030	2,061	-0.82%	884,800	-	+4.35%
05/26	（空売り報告）Barclays Capital Securities Ltd 1,150,964株（0.49%）-0.03%義務消失
05/25	2,100	2,109	2,056	2,078	-0.67%	972,300	-	+5.48%
05/25	（空売り報告）Barclays Capital Securities Ltd 1,222,447株（0.52%）再IN
05/22	2,085	2,131	2,062	2,092	-0.81%	955,300	-	+6.46%
05/21	2,079	2,140	2,075	2,109	+2.73%	1,259,300	-	+7.66%
05/20	2,076	2,103	2,020	2,053	-1.06%	1,187,200	-	+5.12%
05/19	2,108	2,128	2,075	2,075	-0.43%	1,207,100	-	+6.36%
05/18	2,126	2,150	2,082	2,084	-1.37%	1,857,300	-	+6.93%
05/15	1,992	2,180	1,979	2,113	+11.45%	3,783,300	-	+8.58%
05/14	（IR情報）16:00 2026年3月期決算短信〔日本基準〕(連結)
05/14	1,880	1,906	1,863	1,896	+0.85%	896,000	-	-2.42%
05/14	（空売り報告）Barclays Capital Securities Ltd 1,167,507株（0.49%）-0.01%義務消失
05/13	1,896	1,902	1,877	1,880	-1.1%	796,100	-	-3.59%
05/13	（空売り報告）Barclays Capital Securities Ltd 1,175,524株（0.5%）再IN
05/12	1,880	1,936	1,873	1,901	+1.66%	705,100	-	-2.81%
05/11	1,866	1,894	1,854	1,870	-0.32%	801,900	-	-4.74%
05/11	（空売り報告）Barclays Capital Securities Ltd 1,151,424株（0.49%）-0.04%義務消失

岩谷産業（8088）のイベントチャート

2026/05/11～2026/10/02

イベント情報＆株価推移

開示資料

決算

株式

チャート