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	901	907	887	897	-0.33%	270,400	-	-4.68%
09/30	893	905	873	900	+1.69%	339,500	-	-4.46%
09/29	890	896	877	885	-4.22%	578,900	-	-6.15%
09/28	925	929	910	924	+0.43%	339,400	-	-2.12%
09/25	923	931	918	920	+0.55%	237,700	-	-2.34%
09/24	941	941	912	915	-2.35%	432,400	-	-2.66%
09/18	922	943	916	937	+1.63%	310,000	-	-0.11%
09/17	16:30 2027年3月期の中間配当(普通配当および創業105周年記念配当)予定に関するお知らせ
09/17	933	939	916	922	-0.75%	258,100	-	-1.39%
09/16	939	944	928	929	-0.64%	252,600	-	-0.43%
09/15	933	943	924	935	-0.43%	332,100	-	+0.65%
09/14	944	948	926	939	-1.26%	349,000	-	+1.4%
09/11	934	962	930	951	+0.21%	308,800	-	+3.03%
09/10	937	956	933	949	+1.17%	238,600	-	+3.26%
09/09	956	962	935	938	-1.99%	460,800	-	+2.63%
09/08	978	998	957	957	-2.35%	381,900	-	+5.28%
09/07	973	983	963	980	-0.1%	274,300	-	+8.41%
09/04	957	985	952	981	+3.92%	383,800	-	+9.36%
09/03	945	953	926	944	+0.53%	368,200	-	+6.07%
09/02	965	971	938	939	-4.18%	516,200	-	+6.22%
09/01	976	987	966	980	+0.41%	455,000	-	+11.74%
08/31	995	997	969	976	-2.2%	606,600	-	+12.18%
08/28	978	1,000	975	998	+2.36%	700,800	-	+15.78%
08/27	948	976	947	975	+3.5%	575,000	-	+14.17%
08/26	915	948	914	942	+2.95%	472,100	-	+11.35%
08/25	919	923	900	915	+0.22%	395,500	-	+9.19%
08/24	929	930	900	913	-0.76%	544,400	-	+10%
08/21	914	928	908	920	+0.11%	505,400	-	+11.92%
08/20	896	919	888	919	+3.72%	565,700	-	+12.76%
08/19	860	897	854	886	+2.19%	684,800	-	+9.93%
08/18	863	881	862	867	+0.93%	269,700	-	+8.65%
08/17	877	884	857	859	-0.35%	401,100	-	+8.6%
08/14	852	874	844	862	+0.23%	379,000	-	+9.95%
08/13	852	860	846	860	+1.18%	204,000	-	+10.68%
08/12	872	874	840	850	-1.39%	308,500	-	+10.53%
08/10	850	874	850	862	+1.53%	329,300	-	+13.12%
08/07	11:30 2027年3月期第1四半期決算短信〔日本基準〕(非連結) (公認会計士等による期中レビューの完了)
08/07	863	864	839	849	-1.05%	314,600	-	+12.45%
08/06	825	862	825	858	+3.13%	428,900	-	+14.86%
08/05	817	837	807	832	+3.1%	431,400	-	+12.43%
08/04	816	838	804	807	-2.3%	428,100	-	+10.1%
08/03	810	833	791	826	+1.35%	516,000	-	+13.62%
07/31	795	838	785	815	+2.26%	593,500	-	+13.19%
07/30	13:20 株式給付信託(J-ESOP)への追加拠出に関するお知らせ
07/30	13:20 2027年3月期第1四半期決算短信〔日本基準〕(非連結)
07/30	772	812	764	797	+1.27%	569,700	-	+11.62%
07/29	785	791	768	787	+1.55%	331,300	-	+11.32%
07/28	791	791	769	775	-2.02%	328,200	-	+10.4%
07/27	791	796	780	791	+1.41%	307,800	-	+13.32%
07/24	779	791	774	780	-1.39%	237,400	-	+12.72%
07/23	776	811	775	791	+1.54%	471,100	-	+14.97%
07/22	763	788	754	779	+3.45%	624,000	-	+14.22%
07/21	11:30 2027年3月期第1四半期決算速報値に関するお知らせ
07/21	717	764	716	753	+5.61%	594,400	-	+11.06%
07/17	720	720	700	713	-1.52%	351,300	-	+5.79%
07/16	721	729	721	724	+0.14%	286,500	-	+7.74%
07/15	700	728	700	723	+3.88%	337,400	-	+8.07%
07/14	695	702	691	696	+0.58%	214,600	-	+4.66%
07/13	700	708	692	692	-0.72%	300,100	-	+4.37%
07/10	684	701	680	697	+2.65%	365,500	-	+5.45%
07/09	680	684	671	679	-0.29%	143,000	-	+3.03%
07/08	675	686	674	681	+0.89%	248,000	-	+3.65%
07/07	679	691	674	675	-0.44%	200,000	-	+3.05%
07/06	676	681	671	678	+0.89%	196,100	-	+3.67%
07/03	665	674	663	672	+1.05%	142,400	-	+3.07%
07/02	669	672	661	665	+0.3%	177,000	-	+2.31%
07/01	662	671	661	663	+0.91%	206,000	-	+2.16%
06/30	655	661	653	657	+0.15%	109,700	-	+1.39%
06/29	663	663	650	656	-0.15%	199,200	-	+1.23%
06/26	659	664	650	657	-0.3%	163,000	-	+1.39%
06/25	648	659	644	659	+2.49%	140,200	-	+1.7%
06/24	652	660	642	643	-1.83%	174,900	-	-0.62%
06/23	668	668	654	655	-1.65%	270,500	-	+1.24%
06/22	655	667	654	666	+1.22%	272,300	-	+2.94%
06/19	665	667	655	658	-0.15%	263,300	-	+1.86%
06/18	11:30 (訂正・数値データ訂正)「2026年3月期決算短信〔日本基準〕(非連結)」の一部訂正について
06/18	658	665	657	659	+0.15%	111,300	-	+2.01%
06/17	664	670	658	658	-0.3%	230,700	-	+1.86%
06/16	670	672	658	660	-1.35%	315,800	-	+2.17%
06/15	666	675	662	669	+1.67%	147,700	-	+3.72%
06/12	642	659	642	658	+2.33%	257,000	-	+2.02%
06/11	640	643	631	643	+0.31%	230,600	-	-0.16%
06/10	646	657	638	641	-0.77%	203,000	-	-0.62%
06/09	646	654	641	646	+1.1%	289,600	-	+0.16%
06/08	632	643	628	639	0%	288,800	-	-1.08%
06/05	638	649	637	639	+1.43%	203,100	-	-1.24%
06/04	631	633	624	630	-0.79%	170,800	-	-2.93%
06/03	632	639	630	635	+0.32%	189,700	-	-2.31%
06/02	627	633	618	633	+0.48%	194,300	-	-2.91%
06/01	629	632	625	630	-0.32%	272,500	-	-3.67%
05/29	639	640	626	632	-0.63%	258,100	-	-3.81%
05/28	646	646	629	636	-1.09%	243,200	-	-3.64%
05/27	653	653	642	643	-1.83%	162,600	-	-3.02%
05/26	657	657	647	655	+0.46%	128,600	-	-1.65%
05/25	654	655	644	652	0%	145,300	-	-2.4%
05/22	653	654	646	652	+0.15%	132,600	-	-2.69%
05/21	643	657	643	651	+1.56%	189,600	-	-3.27%
05/20	646	649	635	641	-1.08%	251,200	-	-5.04%
05/19	647	656	641	648	+0.62%	162,400	-	-4.42%
05/18	648	650	640	644	-1.23%	188,700	-	-5.57%
05/15	650	665	644	652	-0.15%	131,900	-	-4.82%
05/14	11:30 剰余金の配当に関するお知らせ
05/14	656	656	650	653	-0.61%	110,300	-	-4.95%
05/13	652	662	652	657	+0.77%	112,800	-	-4.64%
05/12	656	661	647	652	-0.46%	120,500	-	-5.64%
05/11	646	659	645	655	+0.31%	150,500	-	-5.48%
05/08	647	655	636	653	+0.46%	233,000	-	-5.91%

水戸証券（8622）のIR情報・決算資料

2026/05/08～2026/10/01

IR情報＆株価推移

開示資料

決算

株式

チャート