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
03/06	2,795	2,795	2,703	2,757	+0.15%	14,200	318億364万	+8.12%
03/05	2,724	2,868	2,724	2,753	+4.92%	26,400	317億5750万	+8.73%
03/04	2,702	2,715	2,577	2,624	-4.23%	27,200	302億6941万	+4.38%
03/03	2,898	2,898	2,718	2,740	-4.1%	38,500	316億754万	+9.47%
03/02	2,890	2,910	2,825	2,857	-1.65%	20,900	329億5720万	+14.97%
02/27	2,805	2,914	2,805	2,905	+3.94%	16,400	335億1091万	+17.99%
02/26	2,830	2,850	2,782	2,795	-0.39%	16,600	322億4200万	+14.69%
02/25	2,706	2,815	2,706	2,806	+3.62%	15,800	323億6889万	+16.09%
02/24	2,703	2,741	2,670	2,708	+0.18%	12,000	312億3840万	+12.97%
02/20	2,709	2,724	2,681	2,703	+0.86%	10,700	311億8072万	+13.52%
02/19	2,600	2,689	2,570	2,680	+3.55%	14,700	309億1540万	+13.42%
02/18	2,591	2,623	2,571	2,588	+0.66%	18,200	298億5413万	+10.32%
02/17	2,549	2,582	2,532	2,571	+1.7%	12,800	296億5802万	+10.2%
02/16	2,545	2,568	2,482	2,528	+3.18%	34,300	291億6199万	+8.97%
02/13	15:30 2026年6月期第2四半期(中間期)決算短信〔日本基準〕(連結)
02/13	2,361	2,500	2,361	2,450	+3.42%	27,900	282億6222万	+6.11%
02/12	16:30 ランサムウェア被害発生のお知らせ(第2報)
02/12	2,350	2,380	2,346	2,369	+0.98%	18,000	273億2783万	+3.04%
02/10	2,332	2,346	2,330	2,346	+0.64%	21,600	270億6251万	+2.27%
02/09	2,337	2,340	2,325	2,331	+0.34%	10,700	268億8948万	+1.88%
02/06	2,300	2,323	2,300	2,323	+0.48%	5,800	267億9719万	+1.71%
02/05	2,319	2,319	2,304	2,312	-0.34%	5,600	266億7030万	+1.4%
02/04	2,317	2,327	2,289	2,320	-0.56%	16,300	267億6259万	+1.93%
02/04	8:45 ランサムウェア被害発生のお知らせ
02/03	2,311	2,337	2,311	2,333	+0.95%	3,500	269億1255万	+2.64%
02/02	2,330	2,340	2,311	2,311	-0.77%	10,100	266億5877万	+1.9%
01/30	2,312	2,330	2,303	2,329	+0.74%	5,500	268億6641万	+2.83%
01/29	2,331	2,331	2,301	2,312	+0.04%	5,900	266億7030万	+2.3%
01/28	2,317	2,321	2,307	2,311	+0.17%	4,700	266億5877万	+2.44%
01/27	2,332	2,333	2,307	2,307	-1.07%	5,300	266億1262万	+2.44%
01/26	2,304	2,334	2,304	2,332	+1.22%	16,000	269億101万	+3.69%
01/23	2,287	2,304	2,283	2,304	+0.74%	7,000	265億7802万	+2.67%
01/22	2,283	2,304	2,283	2,287	+0.53%	7,300	263億8191万	+2.05%
01/21	2,295	2,295	2,272	2,275	-1.13%	9,200	262億4349万	+1.65%
01/20	2,308	2,309	2,300	2,301	-0.17%	4,700	265億4341万	+2.95%
01/19	2,300	2,305	2,290	2,305	+0.61%	10,500	265億8955万	+3.27%
01/16	2,276	2,295	2,276	2,291	+0.93%	10,000	264億2805万	+2.83%
01/15	2,255	2,273	2,255	2,270	+0.67%	11,000	261億8581万	+1.98%
01/14	2,253	2,264	2,238	2,255	+0.09%	12,000	260億1277万	+1.39%
01/13	2,261	2,264	2,240	2,253	0%	11,500	259億8970万	+1.4%
01/09	2,238	2,278	2,238	2,253	+0.81%	22,200	259億8970万	+1.44%
01/08	2,227	2,238	2,220	2,235	+0.63%	7,300	257億8206万	+0.72%
01/07	2,222	2,228	2,221	2,221	-0.05%	5,300	256億2056万	+0.14%
01/06	2,220	2,226	2,220	2,222	+0.14%	5,300	256億3210万	+0.18%
01/05	2,229	2,229	2,219	2,219	0%	7,300	255億9749万	+0.05%
2025
12/30	2,212	2,219	2,211	2,219	+0.32%	5,100	255億9749万	+0.05%
12/29	2,211	2,219	2,208	2,212	-0.81%	8,100	255億1674万	-0.23%
12/26	2,225	2,230	2,220	2,230	+0.18%	7,000	257億2438万	+0.59%
12/25	2,223	2,230	2,219	2,226	+0.23%	7,200	256億7824万	+0.5%
12/24	2,217	2,223	2,217	2,221	-0.09%	3,500	256億2056万	+0.36%
12/23	2,221	2,223	2,216	2,223	+0.09%	3,900	256億4363万	+0.54%
12/22	2,215	2,221	2,213	2,221	+0.36%	5,300	256億2056万	+0.5%
12/19	2,211	2,217	2,211	2,213	-0.09%	4,100	255億2828万	+0.14%
12/18	2,210	2,216	2,202	2,215	0%	3,700	255億5135万	+0.23%
12/17	2,215	2,221	2,205	2,215	0%	3,600	255億5135万	+0.23%
12/16	2,217	2,217	2,211	2,215	-0.09%	1,300	255億5135万	+0.32%
12/15	2,211	2,218	2,211	2,217	+0.27%	2,600	255億7442万	+0.5%
12/12	2,221	2,221	2,211	2,211	0%	2,600	255億521万	+0.36%
12/11	2,222	2,222	2,211	2,211	-0.32%	1,800	255億521万	+0.5%
12/10	2,225	2,225	2,216	2,218	-0.18%	2,900	255億8596万	+0.96%
12/09	2,221	2,222	2,218	2,222	+0.05%	2,200	256億3210万	+1.28%
12/08	2,222	2,222	2,218	2,221	0%	3,200	256億2056万	+1.32%
12/05	2,217	2,221	2,217	2,221	+0.18%	2,000	256億2056万	+1.46%
12/04	2,220	2,222	2,216	2,217	-0.09%	4,000	255億7442万	+1.42%
12/03	2,218	2,222	2,215	2,219	+0.18%	1,600	255億9749万	+1.6%
12/02	2,215	2,218	2,214	2,215	-0.14%	2,200	255億5135万	+1.47%
12/01	2,221	2,224	2,217	2,218	-0.09%	3,500	255億8596万	+1.7%
11/28	2,213	2,222	2,209	2,220	+0.36%	3,900	256億903万	+1.88%
11/27	2,223	2,225	2,200	2,212	-0.09%	4,800	255億1674万	+1.61%
11/26	2,207	2,222	2,205	2,214	+0.41%	4,500	255億3981万	+1.84%
11/25	2,204	2,218	2,173	2,205	+0.09%	6,100	254億3599万	+1.52%
11/21	2,174	2,203	2,174	2,203	+0.82%	5,200	254億1292万	+1.57%
11/20	2,198	2,198	2,185	2,185	+0.14%	2,800	252億528万	+0.83%
11/19	2,173	2,193	2,173	2,182	+0.46%	4,600	251億7067万	+0.74%
11/18	2,193	2,194	2,172	2,172	-0.96%	3,100	250億5532万	+0.37%
11/17	2,187	2,195	2,186	2,193	-0.54%	4,100	252億9757万	+1.39%
11/14	2,191	2,215	2,176	2,205	-0.45%	2,400	254億3599万	+1.99%
11/13	2,222	2,225	2,210	2,215	-0.32%	3,500	255億5135万	+2.55%
11/12	2,210	2,239	2,191	2,222	+2.35%	20,100	256億3210万	+2.92%
11/11	15:30 2026年6月期第1四半期決算短信〔日本基準〕(連結)
11/11	2,161	2,184	2,161	2,171	+0.7%	6,700	250億4378万	+0.65%
11/10	2,145	2,169	2,145	2,156	+0.84%	4,100	248億7075万	0%
11/07	2,138	2,143	2,131	2,138	-0.42%	2,700	246億6311万	-0.83%
11/06	2,131	2,162	2,131	2,147	+0.56%	4,700	247億6693万	-0.46%
11/05	2,157	2,158	2,131	2,135	-0.88%	4,800	246億2850万	-1.07%
11/04	2,172	2,172	2,154	2,154	0%	3,500	248億4768万	-0.32%
10/31	2,158	2,169	2,154	2,154	-0.19%	4,100	248億4768万	-0.42%
10/30	2,167	2,173	2,155	2,158	+0.33%	8,800	248億9382万	-0.32%
10/29	2,160	2,166	2,150	2,151	-0.42%	3,700	248億1307万	-0.69%
10/28	2,188	2,188	2,160	2,160	-1.32%	4,400	249億1689万	-0.37%
10/27	2,182	2,195	2,174	2,189	+1.11%	6,600	252億5142万	+0.92%
10/24	2,161	2,168	2,153	2,165	+0.19%	1,800	249億7457万	-0.14%
10/23	2,162	2,170	2,151	2,161	-0.23%	2,600	249億2843万	-0.32%
10/22	2,151	2,170	2,151	2,166	+0.7%	2,500	249億8610万	-0.09%
10/21	2,159	2,165	2,150	2,151	-0.05%	4,400	248億1307万	-0.78%
10/20	2,141	2,159	2,136	2,152	+0.51%	5,300	248億2461万	-0.74%
10/17	2,136	2,152	2,136	2,141	-0.09%	3,800	246億9771万	-1.29%
10/16	2,162	2,170	2,121	2,143	-0.74%	8,100	247億2079万	-1.24%
10/15	2,142	2,166	2,135	2,159	+0.89%	3,400	249億536万	-0.6%
10/14	2,120	2,142	2,115	2,140	-0.05%	6,100	246億8618万	-1.47%
10/10	2,165	2,169	2,141	2,141	-1.15%	5,700	246億9771万	-1.47%
10/09	2,177	2,182	2,166	2,166	-0.51%	2,200	249億8610万	-0.28%
10/08	2,191	2,198	2,177	2,177	+0.09%	5,700	251億1300万	+0.28%
10/07	2,198	2,198	2,175	2,175	+0.05%	4,700	250億8993万	+0.32%

8928 穴吹興産

IR情報

2025/10/07～2026/03/06

IR情報＆株価推移

開示資料

決算

株式

チャート