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	2,301	2,301	2,276	2,289	-1.12%	122,600	-	-5.76%
10/01	2,333	2,333	2,299	2,315	-0.94%	116,000	-	-4.97%
09/30	2,343	2,354	2,320	2,337	-0.81%	81,600	-	-4.26%
09/29	2,345	2,364	2,333	2,356	-0.38%	349,600	-	-3.68%
09/28	2,376	2,382	2,365	2,365	-0.55%	590,600	-	-3.43%
09/25	2,401	2,408	2,375	2,378	-0.96%	225,900	-	-2.98%
09/24	2,410	2,417	2,400	2,401	-0.46%	165,700	-	-2.08%
09/24	（空売り報告）モルガン・スタンレーMUFG証券 146,413株（0.51%）再IN
09/18	2,422	2,424	2,400	2,412	-0.5%	174,400	-	-1.59%
09/17	2,435	2,448	2,424	2,424	-0.74%	129,000	-	-1.06%
09/16	2,457	2,463	2,442	2,442	-0.65%	93,700	-	-0.33%
09/15	2,480	2,483	2,457	2,458	-0.32%	83,500	-	+0.37%
09/14	2,453	2,489	2,449	2,466	+0.69%	57,400	-	+0.74%
09/11	2,455	2,473	2,446	2,449	-0.24%	75,200	-	+0.12%
09/11	（空売り報告）モルガン・スタンレーMUFG証券 136,713株（0.47%）-0.11%義務消失
09/10	2,453	2,468	2,446	2,455	+0.08%	68,800	-	+0.45%
09/09	2,460	2,470	2,450	2,453	-0.49%	55,500	-	+0.49%
09/08	2,459	2,473	2,450	2,465	+0.24%	62,800	-	+1.07%
09/07	2,475	2,480	2,452	2,459	-0.81%	64,700	-	+0.86%
09/04	2,465	2,498	2,460	2,479	+0.24%	76,100	-	+1.68%
09/03	2,468	2,483	2,461	2,473	-0.08%	84,100	-	+1.35%
09/02	2,450	2,487	2,440	2,475	+0.49%	86,900	-	+1.31%
09/01	2,480	2,498	2,463	2,463	-0.48%	96,200	-	+0.82%
08/31	2,499	2,500	2,462	2,475	-0.4%	138,500	-	+1.39%
08/31	（空売り報告）モルガン・スタンレーMUFG証券 167,613株（0.58%）-0.11%
08/28	2,470	2,487	2,470	2,485	+0.61%	99,400	-	+1.93%
08/27	2,481	2,495	2,468	2,470	-0.2%	183,600	-	+1.52%
08/26	2,464	2,483	2,464	2,475	+0.65%	112,600	-	+1.85%
08/25	2,475	2,480	2,454	2,459	-0.12%	91,600	-	+1.32%
08/24	2,454	2,473	2,445	2,462	+0.78%	135,400	-	+1.53%
08/21	2,431	2,450	2,427	2,443	+0.21%	120,100	-	+0.83%
08/20	2,438	2,451	2,413	2,438	+0.95%	119,200	-	+0.7%
08/19	2,411	2,425	2,390	2,415	+0.92%	151,600	-	-0.21%
08/19	（空売り報告）モルガン・スタンレーMUFG証券 197,413株（0.69%）-0.03%
08/18	2,395	2,401	2,377	2,393	+0.29%	120,500	-	-1.07%
08/18	（空売り報告）モルガン・スタンレーMUFG証券 206,913株（0.72%）+0.12%
08/17	2,394	2,404	2,381	2,386	-0.33%	105,300	-	-1.32%
08/14	2,428	2,428	2,387	2,394	-0.95%	110,900	-	-0.99%
08/13	2,390	2,427	2,381	2,417	-0.49%	127,700	-	-0.04%
08/12	（IR情報）15:20 2027年3月期第1四半期決算短信〔日本基準〕(連結)
08/12	2,436	2,441	2,381	2,429	+0.62%	116,300	-	+0.54%
08/12	（空売り報告）モルガン・スタンレーMUFG証券 171,313株（0.6%）+0.08%
08/10	2,432	2,435	2,402	2,414	-0.45%	96,500	-	-0.04%
08/07	2,435	2,443	2,407	2,425	+0.66%	98,600	-	+0.5%
08/07	（空売り報告）モルガン・スタンレーMUFG証券 149,413株（0.52%）再IN
08/06	2,404	2,411	2,381	2,409	+1.56%	96,600	-	-0.04%
08/05	2,384	2,402	2,370	2,372	-1.17%	82,600	-	-1.41%
08/04	2,450	2,450	2,385	2,400	-1.6%	96,900	-	-0.17%
08/03	2,472	2,472	2,416	2,439	-0.85%	123,600	-	+1.54%
07/31	2,500	2,507	2,456	2,460	-2.96%	108,500	-	+2.59%
07/30	2,549	2,559	2,510	2,535	-0.51%	95,400	-	+5.98%
07/29	2,489	2,573	2,482	2,548	+3.33%	199,000	-	+6.97%
07/28	2,436	2,469	2,423	2,466	+1.57%	105,000	-	+4.01%
07/27	2,410	2,431	2,407	2,428	+1.51%	82,500	-	+2.75%
07/24	2,352	2,407	2,343	2,392	+1.01%	78,000	-	+1.53%
07/23	2,394	2,394	2,355	2,368	-1.09%	76,600	-	+0.72%
07/22	2,380	2,402	2,363	2,394	+0.42%	88,000	-	+2%
07/22	（空売り報告）モルガン・スタンレーMUFG証券 140,513株（0.49%）-0.09%義務消失
07/21	2,435	2,452	2,381	2,384	-1.45%	110,000	-	+1.75%
07/17	2,430	2,445	2,417	2,419	+0.58%	93,400	-	+3.38%
07/16	2,400	2,427	2,400	2,405	+0.25%	59,800	-	+2.91%
07/15	2,430	2,430	2,395	2,399	-0.12%	45,100	-	+2.78%
07/14	2,417	2,436	2,402	2,402	+0.38%	77,300	-	+3.09%
07/13	2,380	2,405	2,380	2,393	+0.89%	74,200	-	+2.97%
07/10	2,382	2,386	2,365	2,372	-0.55%	75,800	-	+2.29%
07/09	2,390	2,396	2,370	2,385	-0.17%	65,200	-	+3.07%
07/08	2,396	2,405	2,381	2,389	+0.38%	83,700	-	+3.46%
07/07	2,395	2,395	2,376	2,380	-0.21%	58,100	-	+3.25%
07/07	（空売り報告）モルガン・スタンレーMUFG証券 166,913株（0.58%）-0.1%
07/06	2,383	2,390	2,373	2,385	+0.63%	54,700	-	+3.7%
07/03	2,361	2,399	2,361	2,370	+0.94%	68,600	-	+3.22%
07/02	2,331	2,359	2,329	2,348	+1.65%	63,700	-	+2.35%
07/01	2,325	2,327	2,300	2,310	-0.69%	47,000	-	+0.79%
06/30	2,363	2,376	2,321	2,326	-1.57%	70,700	-	+1.53%
06/29	2,330	2,363	2,328	2,363	+1.94%	80,100	-	+3.23%
06/26	2,313	2,329	2,306	2,318	+0.22%	67,600	-	+1.36%
06/26	（空売り報告）モルガン・スタンレーMUFG証券 194,513株（0.68%）-0.02%
06/25	2,308	2,321	2,299	2,313	+0.43%	49,700	-	+1.05%
06/24	2,280	2,308	2,277	2,303	+1.54%	76,100	-	+0.61%
06/23	2,246	2,279	2,244	2,268	+0.84%	58,800	-	-0.96%
06/23	（空売り報告）モルガン・スタンレーMUFG証券 200,313株（0.7%）+0.09%
06/22	2,259	2,267	2,247	2,249	-0.75%	55,500	-	-1.92%
06/19	2,260	2,270	2,245	2,266	+0.4%	50,700	-	-1.22%
06/18	2,278	2,278	2,243	2,257	-1.05%	82,100	-	-1.7%
06/17	2,309	2,318	2,281	2,281	-0.31%	53,000	-	-0.78%
06/16	2,310	2,310	2,270	2,288	-1.29%	73,200	-	-0.48%
06/15	2,330	2,339	2,318	2,318	-0.3%	46,200	-	+0.83%
06/12	2,307	2,343	2,307	2,325	-0.34%	78,500	-	+1.17%
06/11	2,304	2,333	2,295	2,333	+1.26%	66,700	-	+1.57%
06/10	2,270	2,304	2,270	2,304	+1.86%	56,800	-	+0.3%
06/09	2,277	2,287	2,253	2,262	-0.13%	53,800	-	-1.52%
06/08	2,248	2,284	2,248	2,265	+0.71%	67,500	-	-1.52%
06/05	2,244	2,280	2,244	2,249	+0.22%	55,300	-	-2.3%
06/04	2,299	2,299	2,228	2,244	-1.97%	100,500	-	-2.69%
06/03	2,260	2,299	2,250	2,289	+1.28%	76,200	-	-0.91%
06/03	（空売り報告）モルガン・スタンレーMUFG証券 176,713株（0.61%）+0.1%
06/02	2,276	2,293	2,260	2,260	-1.44%	92,400	-	-2.25%
06/01	2,290	2,297	2,266	2,293	-1.04%	110,900	-	-0.99%
05/29	2,285	2,328	2,285	2,317	+1.31%	65,800	-	-0.13%
05/28	2,290	2,306	2,282	2,287	-0.13%	69,900	-	-1.59%
05/27	2,290	2,308	2,278	2,290	0%	74,400	-	-1.72%
05/26	2,300	2,311	2,285	2,290	-1.12%	75,500	-	-1.97%
05/26	（空売り報告）モルガン・スタンレーMUFG証券 147,113株（0.51%）再IN
05/25	2,348	2,348	2,296	2,316	-1.36%	84,500	-	-1.11%
05/22	2,324	2,351	2,319	2,348	+1.03%	52,800	-	+0.09%
05/21	2,325	2,343	2,322	2,324	-0.26%	54,500	-	-1.11%
05/20	2,331	2,342	2,314	2,330	-0.04%	66,500	-	-1.15%
05/19	2,302	2,340	2,299	2,331	+2.1%	72,400	-	-1.48%
05/18	2,335	2,335	2,279	2,283	-1.93%	86,800	-	-3.91%
05/15	2,339	2,345	2,314	2,328	+0.34%	69,300	-	-2.47%
05/14	2,290	2,324	2,286	2,320	+1.35%	83,300	-	-3.21%
05/13	（IR情報）15:20 取締役の候補者に関するお知らせ
05/13	（IR情報）15:20 2026年3月期決算補足説明資料
05/13	（IR情報）15:20 2026年3月期決算短信〔日本基準〕(連結)
05/13	2,275	2,311	2,275	2,289	+0.84%	89,600	-	-4.9%
05/12	2,290	2,300	2,262	2,270	-1.35%	113,800	-	-6.08%
05/11	2,298	2,306	2,290	2,301	+0.04%	66,300	-	-5.23%

木曽路（8160）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