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
09/11	4,370	4,515	4,350	4,455	+0.11%	207,800	2392億9643万	+3.41%
09/10	4,440	4,475	4,405	4,450	-0.11%	119,800	2390億2786万	+3.71%
09/09	4,450	4,480	4,430	4,455	0%	89,600	2392億9643万	+4.26%
09/08	4,430	4,485	4,430	4,455	+0.79%	89,100	2392億9643万	+4.77%
09/07	4,465	4,485	4,415	4,420	-1.01%	157,200	2374億1644万	+4.44%
09/04	4,520	4,525	4,450	4,465	-1.54%	153,600	2398億3357万	+5.96%
09/03	4,560	4,575	4,515	4,535	+0.33%	114,500	2435億9356万	+8.08%
09/02	4,525	4,570	4,510	4,520	-0.88%	128,000	2427億8785万	+8.24%
09/01	4,430	4,575	4,430	4,560	+2.82%	135,300	2449億3641万	+9.75%
08/31	4,365	4,460	4,355	4,435	+1.6%	167,200	2382億2215万	+7.26%
08/28	4,290	4,380	4,290	4,365	+1.51%	110,600	2344億6216万	+5.97%
08/27	4,285	4,325	4,275	4,300	+0.47%	106,900	2309億7074万	+4.75%
08/26	4,235	4,310	4,235	4,280	+1.06%	99,800	2298億9646万	+4.52%
08/25	4,295	4,300	4,235	4,235	-0.82%	96,200	2274億7932万	+3.7%
08/24	4,230	4,280	4,210	4,270	+1.07%	92,600	2293億5932万	+4.84%
08/21	4,170	4,225	4,160	4,225	+1.56%	64,200	2269億4218万	+4.04%
08/20	4,135	4,160	4,120	4,160	+1.09%	53,300	2234億5076万	+2.69%
08/19	4,205	4,205	4,110	4,115	-2.83%	88,600	2210億3363万	+1.81%
08/18	4,195	4,245	4,160	4,235	+1.56%	81,500	2274億7932万	+5.01%
08/17	4,205	4,230	4,160	4,170	-0.48%	89,200	2239億8790万	+3.71%
08/14	4,125	4,195	4,120	4,190	+1.58%	97,600	2250億6219万	+4.46%
08/13	4,140	4,160	4,105	4,125	-0.12%	102,700	2215億7077万	+3.1%
08/12	4,145	4,150	4,115	4,130	+0.49%	95,900	2218億3934万	+3.43%
08/10	4,085	4,140	4,065	4,110	+1.48%	118,700	2207億6506万	+3.09%
08/07	4,025	4,060	4,010	4,050	+0.87%	101,800	2175億4221万	+1.76%
08/06	4,000	4,035	3,950	4,015	+0.12%	116,500	2156億6221万	+1.03%
08/05	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	2153億9364万	+1.06%
08/04	3,945	3,980	3,925	3,930	-0.51%	60,000	2110億9651万	-0.83%
08/03	3,960	3,965	3,890	3,950	-0.38%	102,500	2121億7080万	-0.25%
07/31	4,020	4,040	3,955	3,965	-1.37%	112,200	2129億7651万	+0.15%
07/30	4,000	4,035	3,975	4,020	-0.12%	100,300	2159億3079万	+1.62%
07/29	4,035	4,050	3,995	4,025	+0.25%	145,800	2161億9936万	+1.9%
07/28	4,055	4,055	3,975	4,015	-0.86%	99,900	2156億6221万	+1.8%
07/27	4,030	4,060	4,015	4,050	+0.5%	99,600	2175億4221万	+2.84%
07/24	4,000	4,050	4,000	4,030	0%	97,200	2164億6793万	+2.57%
07/23	4,035	4,050	4,010	4,030	-0.12%	46,100	2164億6793万	+2.78%
07/22	4,010	4,040	3,995	4,035	+0.62%	74,300	2167億3650万	+3.12%
07/21	3,975	4,010	3,965	4,010	+1.39%	114,600	2153億9364万	+2.69%
07/17	3,995	4,000	3,915	3,955	-0.63%	87,000	2124億3937万	+1.41%
07/16	3,970	4,005	3,955	3,980	+0.38%	77,800	2137億8222万	+2.16%
07/15	3,960	3,970	3,935	3,965	+0.89%	80,600	2129億7651万	+1.95%
07/14	3,925	3,955	3,910	3,930	+0.64%	57,900	2110億9651万	+1.24%
07/13	3,935	3,960	3,885	3,905	-0.38%	56,600	2097億5366万	+0.77%
07/10	3,935	3,945	3,905	3,920	-0.38%	85,000	2105億5937万	+1.27%
07/09	3,930	3,955	3,910	3,935	+0.13%	85,900	2113億6508万	+1.81%
07/08	3,930	3,960	3,930	3,930	-0.13%	55,100	2110億9651万	+1.81%
07/07	3,975	4,005	3,935	3,935	-0.76%	83,800	2113億6508万	+2.08%
07/06	3,970	3,980	3,935	3,965	+0.63%	96,200	2129億7651万	+3.09%
07/03	3,930	3,975	3,930	3,940	+0.77%	75,300	2116億3366万	+2.63%
07/02	3,890	3,930	3,875	3,910	+1.03%	78,900	2100億2223万	+1.98%
07/01	3,895	3,915	3,855	3,870	-0.26%	67,800	2078億7367万	+0.99%
06/30	3,880	3,905	3,865	3,880	+0.65%	95,300	2084億1081万	+1.28%
06/29	3,910	3,925	3,840	3,855	-1.41%	108,800	2070億6795万	+0.63%
06/26	3,900	3,935	3,890	3,910	+0.26%	69,600	2100億2223万	+2.06%
06/25	3,930	3,935	3,875	3,900	+1.04%	127,100	2094億8509万	+1.83%
06/24	3,865	3,900	3,840	3,860	-0.64%	75,400	2073億3653万	+0.81%
06/23	3,890	3,920	3,870	3,885	+0.52%	101,900	2086億7938万	+1.41%
06/22	3,840	3,880	3,830	3,865	+0.91%	86,800	2076億510万	+0.81%
06/19	3,830	3,855	3,800	3,830	-0.13%	116,500	2057億2510万	-0.18%
06/18	3,845	3,870	3,820	3,835	+0.39%	93,800	2059億9367万	-0.26%
06/17	3,870	3,880	3,820	3,820	-0.39%	66,600	2051億8796万	-0.83%
06/16	3,870	3,870	3,800	3,835	-1.41%	69,300	2059億9367万	-0.67%
06/15	3,890	3,915	3,875	3,890	+1.17%	72,600	2089億4795万	+0.7%
06/12	3,870	3,880	3,800	3,845	+1.18%	150,900	2065億3081万	-0.47%
06/11	3,800	3,810	3,730	3,800	+0.13%	110,000	2041億1368万	-1.71%
06/10	3,775	3,820	3,770	3,795	+0.66%	72,600	2038億4511万	-1.99%
06/09	3,790	3,835	3,770	3,770	-0.53%	91,200	2025億225万	-2.76%
06/08	3,760	3,805	3,750	3,790	+0.26%	140,000	2035億7654万	-2.34%
06/05	3,810	3,830	3,770	3,780	-0.66%	74,000	2030億3940万	-2.7%
06/04	3,800	3,840	3,785	3,805	+0.13%	89,200	2043億8225万	-2.13%
06/03	3,730	3,830	3,720	3,800	+2.29%	118,300	2041億1368万	-2.34%
06/02	3,745	3,745	3,690	3,715	-1.85%	114,900	1995億4798万	-4.62%
06/01	3,825	3,825	3,750	3,785	-1.17%	126,600	2033億797万	-2.97%
05/29	3,850	3,895	3,830	3,830	-0.65%	110,100	2057億2510万	-2.02%
05/28	3,850	3,860	3,820	3,855	+0.13%	58,600	2070億6795万	-1.53%
05/27	3,865	3,865	3,825	3,850	-0.39%	82,000	2067億9938万	-1.89%
05/26	3,855	3,900	3,815	3,865	-0.13%	81,000	2076億510万	-1.75%
05/25	3,890	3,915	3,855	3,870	-0.26%	60,000	2078億7367万	-1.83%
05/22	3,885	3,885	3,835	3,880	0%	83,900	2084億1081万	-1.82%
05/21	3,910	3,925	3,880	3,880	-0.51%	99,800	2084億1081万	-2.02%
05/20	3,925	3,930	3,870	3,900	-1.27%	102,400	2094億8509万	-1.76%
05/19	3,980	3,985	3,930	3,950	-0.13%	103,700	2121億7080万	-0.75%
05/18	4,050	4,050	3,940	3,955	-1.62%	57,700	2124億3937万	-0.83%
05/15	4,020	4,055	4,005	4,020	0%	59,000	2159億3079万	+0.68%
05/14	4,030	4,040	3,990	4,020	-0.25%	65,700	2159億3079万	+0.68%
05/13	3,945	4,085	3,940	4,030	+3.47%	161,600	2164億6793万	+0.88%
05/12	3,935	3,970	3,890	3,895	+0.26%	217,400	2092億1652万	-2.5%
05/11	16:00 2026年3月期決算短信〔日本基準〕(連結)
05/11	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	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	2086億7938万	-2.92%
05/08	3,940	3,940	3,885	3,920	-1.01%	106,000	2105億5937万	-2.1%
05/07	3,955	4,005	3,925	3,960	+1.15%	81,500	2127億794万	-1.15%
05/01	3,865	3,925	3,840	3,915	+1.29%	58,700	2102億9080万	-2.37%
04/30	3,870	3,885	3,835	3,865	-1.02%	74,500	2076億510万	-3.74%
04/28	3,895	3,905	3,875	3,905	+1.3%	71,500	2097億5366万	-2.91%
04/27	13:00 社債発行にかかる発行登録に関するお知らせ
04/27	3,875	3,890	3,840	3,855	-0.64%	74,100	2070億6795万	-4.22%
04/24	3,915	3,915	3,840	3,880	-0.26%	69,900	2084億1081万	-3.65%
04/23	3,850	3,890	3,815	3,890	+0.52%	119,500	2089億4795万	-3.47%
04/22	3,950	3,950	3,870	3,870	-2.52%	65,100	2078億7367万	-4.18%
04/21	3,995	4,015	3,955	3,970	-0.75%	48,800	2132億4508万	-1.85%
04/20	4,100	4,100	3,990	4,000	-1.6%	65,900	2148億5650万	-1.11%
04/17	4,080	4,105	4,050	4,065	-0.73%	56,100	2183億4792万	+0.54%

稲畑産業（8098）のIR情報・決算資料

2026/04/17～2026/09/11

IR情報＆株価推移

開示資料

決算

株式

チャート