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
10/01	4,415	4,425	4,365	4,425	-0.34%	136,100	-	-0.63%
09/30	4,415	4,465	4,405	4,440	+0.79%	137,800	-	-0.16%
09/29	4,450	4,460	4,400	4,405	-2.54%	106,100	-	-0.74%
09/28	4,565	4,585	4,520	4,520	-0.33%	181,200	-	+2.08%
09/25	4,535	4,575	4,520	4,535	+1%	138,900	-	+2.79%
09/24	4,545	4,555	4,490	4,490	-1.32%	122,300	-	+2.05%
09/18	4,595	4,595	4,535	4,550	-0.87%	197,000	-	+3.72%
09/17	4,545	4,590	4,535	4,590	+1.55%	99,300	-	+4.96%
09/16	4,455	4,520	4,455	4,520	+2.38%	84,000	-	+3.81%
09/15	4,505	4,515	4,410	4,415	-2%	97,200	-	+1.75%
09/14	4,485	4,525	4,460	4,505	+1.12%	81,700	-	+4.11%
09/11	4,370	4,515	4,350	4,455	+0.11%	207,800	-	+3.41%
09/10	4,440	4,475	4,405	4,450	-0.11%	119,800	-	+3.71%
09/09	4,450	4,480	4,430	4,455	0%	89,600	-	+4.26%
09/08	4,430	4,485	4,430	4,455	+0.79%	89,100	-	+4.77%
09/07	4,465	4,485	4,415	4,420	-1.01%	157,200	-	+4.44%
09/04	4,520	4,525	4,450	4,465	-1.54%	153,600	-	+5.96%
09/03	4,560	4,575	4,515	4,535	+0.33%	114,500	-	+8.08%
09/02	4,525	4,570	4,510	4,520	-0.88%	128,000	-	+8.24%
09/01	4,430	4,575	4,430	4,560	+2.82%	135,300	-	+9.75%
08/31	4,365	4,460	4,355	4,435	+1.6%	167,200	-	+7.26%
08/28	4,290	4,380	4,290	4,365	+1.51%	110,600	-	+5.97%
08/27	4,285	4,325	4,275	4,300	+0.47%	106,900	-	+4.75%
08/26	4,235	4,310	4,235	4,280	+1.06%	99,800	-	+4.52%
08/25	4,295	4,300	4,235	4,235	-0.82%	96,200	-	+3.7%
08/24	4,230	4,280	4,210	4,270	+1.07%	92,600	-	+4.84%
08/21	4,170	4,225	4,160	4,225	+1.56%	64,200	-	+4.04%
08/20	4,135	4,160	4,120	4,160	+1.09%	53,300	-	+2.69%
08/19	4,205	4,205	4,110	4,115	-2.83%	88,600	-	+1.81%
08/18	4,195	4,245	4,160	4,235	+1.56%	81,500	-	+5.01%
08/17	4,205	4,230	4,160	4,170	-0.48%	89,200	-	+3.71%
08/14	4,125	4,195	4,120	4,190	+1.58%	97,600	-	+4.46%
08/13	4,140	4,160	4,105	4,125	-0.12%	102,700	-	+3.1%
08/12	4,145	4,150	4,115	4,130	+0.49%	95,900	-	+3.43%
08/10	4,085	4,140	4,065	4,110	+1.48%	118,700	-	+3.09%
08/07	4,025	4,060	4,010	4,050	+0.87%	101,800	-	+1.76%
08/06	4,000	4,035	3,950	4,015	+0.12%	116,500	-	+1.03%
08/05	（IR情報）14:00 2027年3月期第1四半期決算短信〔日本基準〕(連結)
08/05	3,930	4,080	3,915	4,010	+2.04%	149,200	-	+1.06%
08/04	3,945	3,980	3,925	3,930	-0.51%	60,000	-	-0.83%
08/03	3,960	3,965	3,890	3,950	-0.38%	102,500	-	-0.25%
07/31	4,020	4,040	3,955	3,965	-1.37%	112,200	-	+0.15%
07/30	4,000	4,035	3,975	4,020	-0.12%	100,300	-	+1.62%
07/29	4,035	4,050	3,995	4,025	+0.25%	145,800	-	+1.9%
07/28	4,055	4,055	3,975	4,015	-0.86%	99,900	-	+1.8%
07/27	4,030	4,060	4,015	4,050	+0.5%	99,600	-	+2.84%
07/24	4,000	4,050	4,000	4,030	0%	97,200	-	+2.57%
07/23	4,035	4,050	4,010	4,030	-0.12%	46,100	-	+2.78%
07/22	4,010	4,040	3,995	4,035	+0.62%	74,300	-	+3.12%
07/21	3,975	4,010	3,965	4,010	+1.39%	114,600	-	+2.69%
07/17	3,995	4,000	3,915	3,955	-0.63%	87,000	-	+1.41%
07/16	3,970	4,005	3,955	3,980	+0.38%	77,800	-	+2.16%
07/15	3,960	3,970	3,935	3,965	+0.89%	80,600	-	+1.95%
07/14	3,925	3,955	3,910	3,930	+0.64%	57,900	-	+1.24%
07/13	3,935	3,960	3,885	3,905	-0.38%	56,600	-	+0.77%
07/10	3,935	3,945	3,905	3,920	-0.38%	85,000	-	+1.27%
07/09	3,930	3,955	3,910	3,935	+0.13%	85,900	-	+1.81%
07/08	3,930	3,960	3,930	3,930	-0.13%	55,100	-	+1.81%
07/07	3,975	4,005	3,935	3,935	-0.76%	83,800	-	+2.08%
07/06	3,970	3,980	3,935	3,965	+0.63%	96,200	-	+3.09%
07/03	3,930	3,975	3,930	3,940	+0.77%	75,300	-	+2.63%
07/02	3,890	3,930	3,875	3,910	+1.03%	78,900	-	+1.98%
07/01	3,895	3,915	3,855	3,870	-0.26%	67,800	-	+0.99%
06/30	3,880	3,905	3,865	3,880	+0.65%	95,300	-	+1.28%
06/29	3,910	3,925	3,840	3,855	-1.41%	108,800	-	+0.63%
06/26	3,900	3,935	3,890	3,910	+0.26%	69,600	-	+2.06%
06/25	3,930	3,935	3,875	3,900	+1.04%	127,100	-	+1.83%
06/24	3,865	3,900	3,840	3,860	-0.64%	75,400	-	+0.81%
06/23	3,890	3,920	3,870	3,885	+0.52%	101,900	-	+1.41%
06/22	3,840	3,880	3,830	3,865	+0.91%	86,800	-	+0.81%
06/19	3,830	3,855	3,800	3,830	-0.13%	116,500	-	-0.18%
06/18	3,845	3,870	3,820	3,835	+0.39%	93,800	-	-0.26%
06/17	3,870	3,880	3,820	3,820	-0.39%	66,600	-	-0.83%
06/16	3,870	3,870	3,800	3,835	-1.41%	69,300	-	-0.67%
06/15	3,890	3,915	3,875	3,890	+1.17%	72,600	-	+0.7%
06/12	3,870	3,880	3,800	3,845	+1.18%	150,900	-	-0.47%
06/11	3,800	3,810	3,730	3,800	+0.13%	110,000	-	-1.71%
06/10	3,775	3,820	3,770	3,795	+0.66%	72,600	-	-1.99%
06/09	3,790	3,835	3,770	3,770	-0.53%	91,200	-	-2.76%
06/08	3,760	3,805	3,750	3,790	+0.26%	140,000	-	-2.34%
06/05	3,810	3,830	3,770	3,780	-0.66%	74,000	-	-2.7%
06/04	3,800	3,840	3,785	3,805	+0.13%	89,200	-	-2.13%
06/03	3,730	3,830	3,720	3,800	+2.29%	118,300	-	-2.34%
06/02	3,745	3,745	3,690	3,715	-1.85%	114,900	-	-4.62%
06/01	3,825	3,825	3,750	3,785	-1.17%	126,600	-	-2.97%
05/29	3,850	3,895	3,830	3,830	-0.65%	110,100	-	-2.02%
05/28	3,850	3,860	3,820	3,855	+0.13%	58,600	-	-1.53%
05/27	3,865	3,865	3,825	3,850	-0.39%	82,000	-	-1.89%
05/26	3,855	3,900	3,815	3,865	-0.13%	81,000	-	-1.75%
05/25	3,890	3,915	3,855	3,870	-0.26%	60,000	-	-1.83%
05/22	3,885	3,885	3,835	3,880	0%	83,900	-	-1.82%
05/21	3,910	3,925	3,880	3,880	-0.51%	99,800	-	-2.02%
05/20	3,925	3,930	3,870	3,900	-1.27%	102,400	-	-1.76%
05/19	3,980	3,985	3,930	3,950	-0.13%	103,700	-	-0.75%
05/18	4,050	4,050	3,940	3,955	-1.62%	57,700	-	-0.83%
05/15	4,020	4,055	4,005	4,020	0%	59,000	-	+0.68%
05/14	4,030	4,040	3,990	4,020	-0.25%	65,700	-	+0.68%
05/13	3,945	4,085	3,940	4,030	+3.47%	161,600	-	+0.88%
05/12	3,935	3,970	3,890	3,895	+0.26%	217,400	-	-2.5%
05/11	（IR情報）16:00 2026年3月期決算短信〔日本基準〕(連結)
05/11	（IR情報）16:00 株主還元の基本方針の一部変更(DOE指標導入等)に関するお知らせ
05/11	（IR情報）16:00 代表取締役の異動に関するお知らせ
05/11	3,920	4,015	3,865	3,885	-0.89%	228,300	-	-2.92%
05/08	3,940	3,940	3,885	3,920	-1.01%	106,000	-	-2.1%

稲畑産業（8098）のイベントチャート

2026/05/08～2026/10/01

イベント情報＆株価推移

開示資料

決算

株式

チャート