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%
09/25	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%
09/17	2,121	2,151	2,114	2,140	+1.18%	520,700	-	-1.88%
09/16	2,122	2,141	2,108	2,115	+0.81%	476,900	-	-3.16%
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%
09/09	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%
09/07	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%
09/03	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%
09/01	2,223	2,293	2,223	2,292	+3.43%	799,900	-	+6.36%
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%
08/27	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%
08/12	2,227	2,230	2,166	2,220	+0.5%	906,400	-	+9.52%
08/10	2,201	2,225	2,165	2,209	-0.81%	1,210,300	-	+9.36%
08/07	2,151	2,293	2,151	2,227	+8.42%	3,449,300	-	+10.74%
08/06	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%
08/05	2,019	2,038	2,003	2,020	+0.8%	649,700	-	+1.35%
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%
07/30	2,028	2,055	1,997	2,050	+0.24%	1,147,600	-	+3.96%
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	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%
07/14	1,990	1,996	1,967	1,995	+1.06%	553,900	-	+4.01%
07/13	2,002	2,015	1,958	1,974	0%	520,800	-	+3.19%
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%
07/06	1,987	2,047	1,980	2,047	+3.59%	938,600	-	+7.45%
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%
07/01	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%
06/18	1,930	1,937	1,901	1,913	+1.22%	1,038,200	-	-3.24%
06/17	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%
06/12	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%
06/08	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%
06/01	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%
05/28	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%
05/25	2,100	2,109	2,056	2,078	-0.67%	972,300	-	+5.48%
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	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%
05/13	1,896	1,902	1,877	1,880	-1.1%	796,100	-	-3.59%
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%

岩谷産業（8088）のIR情報・決算資料

2026/05/11～2026/10/02

IR情報＆株価推移

開示資料

決算

株式

チャート