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	805	805	777	791	-1.74%	19,400	-	+6.46%
10/01	823	823	795	805	-2.19%	21,700	-	+8.78%
09/30	818	825	816	823	+0.98%	5,600	-	+11.97%
09/29	815	841	815	815	0%	17,200	-	+11.64%
09/28	805	815	800	815	+2.13%	21,100	-	+12.41%
09/25	798	805	790	798	-1.48%	17,700	-	+10.83%
09/24	794	810	788	810	+5.19%	39,200	-	+13.13%
09/18	735	777	735	770	+7.84%	81,000	-	+8.3%
09/17	（IR情報）15:30 株主優待制度の一部変更(拡充及び継続保有要件追加)に関するお知らせ
09/17	714	717	714	714	0%	2,300	-	+0.85%
09/16	720	720	713	714	+0.14%	4,600	-	+0.99%
09/15	714	718	713	713	0%	2,900	-	+0.99%
09/14	722	722	711	713	+0.85%	8,000	-	+1.13%
09/11	714	715	705	707	-0.14%	9,600	-	+0.57%
09/10	710	716	708	708	-0.84%	4,400	-	+0.85%
09/09	720	720	707	714	-0.7%	10,500	-	+1.85%
09/08	706	736	703	719	+1.84%	16,400	-	+2.86%
09/07	720	720	702	706	+0.14%	16,900	-	+1.15%
09/04	712	714	705	705	-0.98%	6,700	-	+1.15%
09/03	711	721	711	712	-0.14%	4,500	-	+2.15%
09/02	722	722	712	713	-1.52%	10,500	-	+2.59%
09/01	720	729	720	724	+0.56%	4,300	-	+4.32%
08/31	732	732	717	720	-0.41%	15,900	-	+3.9%
08/28	732	732	723	723	-0.96%	13,000	-	+4.33%
08/27	717	734	717	730	+1.81%	11,600	-	+5.64%
08/26	705	727	705	717	+2.14%	21,600	-	+3.91%
08/25	695	706	695	702	+0.72%	9,800	-	+2.03%
08/24	705	707	695	697	+0.58%	17,300	-	+1.46%
08/21	690	697	690	693	0%	6,300	-	+1.02%
08/20	688	693	685	693	+1.17%	4,900	-	+1.02%
08/19	688	688	681	685	-0.44%	6,300	-	-0.15%
08/18	695	695	687	688	-1.29%	11,000	-	+0.29%
08/17	700	701	691	697	+1.01%	7,900	-	+1.6%
08/14	696	705	689	690	-0.29%	15,900	-	+0.73%
08/13	686	697	686	692	+0.58%	8,800	-	+1.17%
08/12	680	691	674	688	+1.47%	17,400	-	+0.73%
08/10	675	685	672	678	+0.44%	16,000	-	-0.88%
08/07	（IR情報）15:30 2027年3月期第1四半期決算短信〔日本基準〕(連結)
08/07	（IR情報）15:30 人事異動に関するお知らせ
08/07	685	685	675	675	0%	4,900	-	-1.32%
08/06	680	681	675	675	-0.74%	4,800	-	-1.46%
08/05	680	684	680	680	+0.15%	3,400	-	-0.58%
08/04	681	683	677	679	-0.29%	4,500	-	-0.73%
08/03	687	687	678	681	-1.59%	6,900	-	-0.29%
07/31	688	692	682	692	-0.29%	5,800	-	+1.62%
07/30	679	694	678	694	+2.21%	4,300	-	+2.21%
07/29	694	698	676	679	-1.16%	13,600	-	+0.3%
07/28	692	700	686	687	-2%	13,700	-	+1.78%
07/27	698	702	694	701	+0.43%	27,500	-	+4.01%
07/24	688	698	680	698	+1.01%	5,100	-	+3.87%
07/23	694	699	688	691	+0.44%	8,400	-	+3.13%
07/22	694	694	686	688	+0.44%	6,100	-	+2.84%
07/21	682	694	681	685	+1.93%	13,000	-	+2.7%
07/17	681	684	668	672	-1.32%	12,200	-	+1.05%
07/16	（IR情報）15:30 人事異動に関するお知らせ
07/16	684	689	681	681	-0.44%	8,200	-	+2.71%
07/15	691	691	684	684	-1.01%	6,300	-	+3.64%
07/14	695	699	686	691	+0.14%	12,000	-	+5.02%
07/13	682	699	682	690	+1.32%	9,500	-	+5.18%
07/10	680	696	673	681	+1.19%	11,700	-	+4.29%
07/09	667	681	667	673	+1.05%	9,300	-	+3.38%
07/08	688	688	665	666	-1.77%	15,400	-	+2.46%
07/07	700	704	677	678	-2.45%	22,500	-	+4.63%
07/06	698	705	691	695	+1.02%	24,400	-	+7.75%
07/03	685	694	684	688	+0.44%	16,500	-	+7.17%
07/02	678	689	673	685	+1.93%	19,800	-	+7.03%
07/01	657	675	657	672	+2.28%	23,700	-	+5.33%
06/30	659	661	654	657	-0.3%	20,400	-	+3.3%
06/29	651	659	650	659	+1.38%	13,200	-	+3.94%
06/26	636	650	636	650	+2.2%	11,200	-	+2.69%
06/25	640	645	636	636	-0.16%	6,400	-	+0.79%
06/24	637	648	635	637	0%	7,900	-	+1.11%
06/23	653	653	637	637	-2.75%	10,200	-	+1.27%
06/22	658	661	647	655	-0.15%	14,800	-	+4.3%
06/19	662	663	650	656	+0.31%	18,100	-	+4.79%
06/18	653	654	640	654	+1.24%	10,800	-	+5.14%
06/17	655	655	646	646	-0.92%	17,700	-	+4.36%
06/16	634	652	628	652	+3.82%	24,700	-	+5.67%
06/15	628	633	628	628	+1.62%	8,400	-	+2.45%
06/12	622	628	615	618	-0.16%	10,700	-	+1.15%
06/11	627	627	616	619	-1.43%	12,700	-	+1.48%
06/10	630	633	622	628	-0.32%	10,600	-	+3.29%
06/09	629	635	629	630	+0.16%	9,600	-	+3.96%
06/08	617	633	616	629	-0.63%	24,700	-	+4.31%
06/05	634	635	626	633	-0.31%	16,300	-	+5.32%
06/04	619	635	618	635	+2.09%	32,400	-	+6.01%
06/03	615	633	611	622	+1.14%	33,700	-	+4.19%
06/02	617	619	607	615	-0.97%	11,300	-	+3.36%
06/01	633	633	617	621	-1.11%	17,000	-	+4.72%
05/29	633	638	626	628	+0.32%	12,200	-	+6.08%
05/28	（IR情報）11:00 株式会社クワザワの役員の異動に関するお知らせ
05/28	627	632	625	626	+0.16%	13,000	-	+6.1%
05/27	625	627	622	625	+0.64%	9,300	-	+6.29%
05/26	616	622	616	621	+0.81%	11,500	-	+6.15%
05/25	（IR情報）13:00 役員の異動に関するお知らせ
05/25	617	618	614	616	+0.98%	13,000	-	+5.48%
05/22	（IR情報）10:30 2026年3月期決算補足説明資料
05/22	610	613	608	610	+0.49%	5,900	-	+4.81%
05/21	612	614	607	607	-0.65%	11,600	-	+4.48%
05/20	610	618	604	611	+0.49%	14,900	-	+5.34%
05/19	610	622	608	608	+0.16%	39,000	-	+5.01%
05/18	631	631	605	607	+6.3%	85,200	-	+4.84%
05/15	（IR情報）15:30 配当方針の変更に関するお知らせ
05/15	（IR情報）15:30 剰余金の配当に関するお知らせ
05/15	（IR情報）15:30 2026年3月期決算短信〔日本基準〕(連結)
05/15	579	584	571	571	-1.21%	9,400	-	-1.21%
05/14	581	584	574	578	+0.52%	8,600	-	0%
05/13	573	580	570	575	+0.35%	7,300	-	-0.52%
05/12	（IR情報）16:10 ベースアップの実施について
05/12	580	580	571	573	-1.21%	5,400	-	-0.87%
05/11	575	580	571	580	+0.87%	7,500	-	+0.35%

クワザワ HD（8104）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