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
10/27	2,053	2,053	2,035	2,035	-0.83%	1,100	-	-1.26%
10/26	2,081	2,081	2,052	2,052	-2.19%	2,800	-	-0.53%
10/23	2,120	2,120	2,001	2,098	+5.96%	17,100	-	+1.6%
10/22	（IR情報）17:00 2027年3月期第2四半期(中間期)決算速報値に関するお知らせ
10/22	1,989	1,995	1,980	1,980	-0.9%	2,100	-	-4.16%
10/21	1,986	1,998	1,983	1,998	+0.86%	1,600	-	-3.48%
10/20	2,001	2,001	1,981	1,981	-2.41%	2,600	-	-4.48%
10/19	1,975	2,055	1,975	2,030	+1.65%	2,200	-	-2.4%
10/16	1,980	2,010	1,978	1,997	+1.01%	2,300	-	-4.13%
10/15	2,029	2,029	1,960	1,977	-2.71%	5,500	-	-5.32%
10/14	2,032	2,060	2,032	2,032	+0.1%	900	-	-2.96%
10/13	2,045	2,045	2,030	2,030	-1.84%	1,700	-	-3.2%
10/09	2,022	2,072	2,022	2,068	+1.52%	900	-	-1.43%
10/08	2,054	2,073	2,032	2,037	-1.12%	1,700	-	-3%
10/07	2,082	2,082	2,060	2,060	-0.05%	300	-	-2.04%
10/06	2,061	2,061	2,061	2,061	+0.29%	300	-	-2.32%
10/05	2,071	2,071	2,055	2,055	-1.39%	1,400	-	-2.51%
10/02	2,082	2,088	2,079	2,084	-1.23%	2,900	-	-1%
10/01	2,111	2,111	2,090	2,110	-0.05%	600	-	+0.43%
09/30	（IR情報）17:00 重要な社員の異動に関するお知らせ
09/30	2,126	2,126	2,065	2,111	+0.29%	900	-	+0.76%
09/29	2,161	2,161	2,061	2,105	-2.59%	2,100	-	+0.77%
09/28	2,132	2,168	2,100	2,161	-0.32%	3,300	-	+3.74%
09/25	2,110	2,178	2,090	2,168	+1.78%	5,700	-	+4.53%
09/24	2,085	2,130	2,070	2,130	+2.16%	4,000	-	+3.1%
09/18	2,119	2,119	2,078	2,085	+0.05%	1,400	-	+1.26%
09/17	2,089	2,089	2,079	2,084	0%	600	-	+1.46%
09/16	2,091	2,141	2,084	2,084	-1.19%	1,500	-	+1.71%
09/15	2,111	2,120	2,079	2,109	-0.09%	1,000	-	+3.13%
09/14	2,100	2,111	2,100	2,111	+0.86%	800	-	+3.58%
09/11	2,070	2,099	2,068	2,093	-0.29%	1,400	-	+3%
09/10	2,116	2,116	2,091	2,099	-0.85%	700	-	+3.6%
09/09	2,100	2,117	2,100	2,117	+0.71%	400	-	+4.75%
09/08	2,112	2,115	2,102	2,102	-1.13%	1,700	-	+4.37%
09/07	2,125	2,130	2,108	2,126	+0.05%	1,300	-	+5.82%
09/04	（自社株買い）取締役会(2026年7月31日)での決議状況(取得期間2026年8月3日)
09/04	2,095	2,160	2,095	2,125	+0.81%	1,500	-	+6.09%
09/03	2,159	2,176	2,095	2,108	+1.93%	5,200	-	+5.66%
09/02	2,100	2,120	2,035	2,068	-1.52%	4,300	-	+3.97%
09/01	2,105	2,133	2,075	2,100	-1.32%	2,400	-	+5.74%
08/31	2,175	2,199	2,124	2,128	-4.19%	9,500	-	+7.31%
08/28	2,031	2,221	2,031	2,221	+9.68%	16,400	-	+12.29%
08/27	2,030	2,037	1,999	2,025	+2.38%	6,100	-	+2.9%
08/26	2,000	2,020	1,978	1,978	-0.1%	3,700	-	+0.61%
08/25	1,960	2,000	1,960	1,980	+1.07%	4,000	-	+0.81%
08/24	1,953	1,959	1,953	1,959	+0.46%	900	-	+0.05%
08/21	1,963	1,963	1,948	1,950	-0.26%	2,400	-	-0.31%
08/20	1,952	1,967	1,952	1,955	+0.05%	1,000	-	+0.05%
08/19	1,967	1,967	1,954	1,954	-0.56%	2,200	-	+0.15%
08/18	1,959	1,965	1,952	1,965	+0.77%	4,900	-	+0.98%
08/17	1,976	1,976	1,950	1,950	-0.71%	8,300	-	+0.46%
08/14	1,965	1,970	1,958	1,964	-0.05%	7,400	-	+1.45%
08/13	1,973	1,975	1,951	1,965	+0.2%	3,900	-	+1.81%
08/12	1,960	1,982	1,957	1,961	+0.51%	5,100	-	+1.98%
08/10	（5%ルール）野村證券（0.59%）野村プロパティーズ（0%）
08/10	1,979	1,979	1,950	1,951	-0.05%	3,000	-	+1.77%
08/07	1,952	1,955	1,952	1,952	0%	700	-	+2.2%
08/06	1,957	1,959	1,935	1,952	-0.26%	1,300	-	+2.57%
08/05	1,950	1,958	1,934	1,957	+0.67%	1,800	-	+3.27%
08/04	1,935	1,963	1,931	1,944	-2.51%	10,400	-	+3.02%
08/03	（IR情報）10:00 自己株式立会外買付取引(ToSTNeT-3)による自己株式の取得結果及び取得終了に関するお知らせ
08/03	1,980	2,061	1,964	1,994	+0.96%	15,900	-	+6.12%
07/31	（IR情報）17:00 自己株式の取得及び自己株式立会外買付取引(ToSTNeT-3)による自己株式の買付けに関するお知らせ
07/31	（IR情報）15:30 2027年3月期第1四半期決算短信〔日本基準〕(非連結)
07/31	1,935	1,994	1,935	1,975	+2.54%	2,000	-	+5.67%
07/30	1,953	1,955	1,921	1,926	-1.38%	4,100	-	+3.55%
07/29	1,990	1,990	1,853	1,953	-2.06%	6,800	-	+5.4%
07/28	2,030	2,030	1,994	1,994	-1.77%	3,200	-	+8.08%
07/27	2,000	2,035	1,989	2,030	+2.16%	8,800	-	+10.69%
07/24	（IR情報）17:00 2027年3月期第1四半期決算速報値に関するお知らせ
07/24	1,981	1,989	1,951	1,987	+0.1%	2,800	-	+9%
07/23	1,962	1,985	1,951	1,985	+1.22%	2,700	-	+9.49%
07/22	1,962	1,962	1,940	1,961	+1.87%	3,800	-	+8.76%
07/21	1,880	1,944	1,855	1,925	+3.89%	3,600	-	+7.36%
07/17	1,919	1,919	1,844	1,853	-1.96%	3,600	-	+3.81%
07/16	1,902	1,944	1,890	1,890	-1%	4,000	-	+6.18%
07/15	1,880	1,930	1,876	1,909	+1.81%	7,100	-	+7.61%
07/14	1,838	1,896	1,838	1,875	+1.9%	8,800	-	+6.11%
07/13	1,849	1,865	1,830	1,840	-0.16%	8,300	-	+4.49%
07/10	1,827	1,845	1,827	1,843	+1.26%	1,900	-	+4.95%
07/09	1,820	1,820	1,786	1,820	+1.11%	1,200	-	+3.94%
07/08	1,808	1,819	1,800	1,800	-0.44%	1,300	-	+3.03%
07/07	1,798	1,808	1,780	1,808	+1.01%	1,900	-	+3.67%
07/06	1,780	1,795	1,777	1,790	+0.56%	1,200	-	+2.87%
07/03	1,788	1,788	1,772	1,780	+0.28%	1,000	-	+2.42%
07/02	1,761	1,800	1,761	1,775	+0.85%	2,000	-	+2.19%
07/01	1,760	1,760	1,760	1,760	+0.57%	700	-	+1.32%
06/30	1,752	1,752	1,750	1,750	0%	600	-	+0.75%
06/29	1,769	1,770	1,750	1,750	0%	1,200	-	+0.75%
06/26	1,737	1,776	1,737	1,750	0%	600	-	+0.69%
06/25	1,801	1,801	1,750	1,750	+0.57%	4,300	-	+0.69%
06/24	（IR情報）15:30 取締役会の実効性評価の結果の概要に関するお知らせ
06/24	（IR情報）15:30 支配株主等に関する事項について
06/24	（IR情報）15:30 役員体制に関するお知らせ
06/24	（IR情報）15:30 重要な社員の異動に関するお知らせ
06/24	1,750	1,750	1,740	1,740	-0.57%	700	-	+0.17%
06/23	1,740	1,750	1,732	1,750	+0.57%	1,300	-	+0.75%
06/22	1,747	1,747	1,740	1,740	-0.29%	1,100	-	+0.17%
06/19	1,746	1,746	1,732	1,745	+0.23%	800	-	+0.46%
06/18	1,743	1,743	1,728	1,741	+1.16%	600	-	+0.23%
06/17	1,716	1,721	1,708	1,721	+0.29%	1,900	-	-0.92%
06/16	1,716	1,724	1,712	1,716	-0.41%	800	-	-1.32%
06/15	1,746	1,747	1,723	1,723	-1.2%	1,300	-	-1.09%
06/12	1,743	1,744	1,725	1,744	+0.17%	1,000	-	+0.06%
06/11	1,730	1,743	1,725	1,741	+0.99%	1,100	-	-0.17%
06/10	1,728	1,730	1,724	1,724	+0.35%	400	-	-1.2%
06/09	1,744	1,744	1,718	1,718	+0.35%	1,600	-	-1.6%
06/08	1,701	1,716	1,701	1,712	-0.52%	2,400	-	-2.12%
06/05	1,708	1,721	1,708	1,721	-0.41%	1,300	-	-1.71%
06/04	1,710	1,731	1,710	1,728	+0.7%	1,800	-	-1.43%
06/03	1,711	1,716	1,708	1,716	+0.29%	2,200	-	-2.17%
06/02	1,736	1,736	1,707	1,711	-1.5%	1,700	-	-2.51%

丸八証券（8700）のイベントチャート

2026/06/02～2026/10/27

イベント情報＆株価推移

開示資料

決算

株式

チャート