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
09/18	2,318	2,318	2,306	2,307	-0.47%	2,300	-	-0.52%
09/17	2,307	2,320	2,306	2,318	+0.87%	2,900	-	-0.09%
09/16	2,295	2,312	2,295	2,298	+0.26%	4,200	-	-0.99%
09/15	2,293	2,295	2,285	2,292	-0.04%	2,300	-	-1.29%
09/14	2,287	2,293	2,282	2,293	+0.26%	4,300	-	-1.29%
09/11	2,280	2,287	2,262	2,287	+0.13%	9,500	-	-1.55%
09/10	2,295	2,302	2,284	2,284	-0.65%	8,800	-	-1.64%
09/09	2,307	2,307	2,293	2,299	-0.56%	5,100	-	-0.95%
09/08	2,303	2,316	2,293	2,312	+0.17%	6,500	-	-0.3%
09/07	2,318	2,320	2,303	2,308	-0.09%	6,200	-	-0.35%
09/04	2,303	2,321	2,297	2,310	+0.35%	8,100	-	-0.22%
09/03	2,324	2,324	2,301	2,302	-0.35%	3,700	-	-0.48%
09/02	2,342	2,342	2,310	2,310	-1.7%	12,300	-	-0.09%
09/01	2,359	2,363	2,341	2,350	-0.38%	6,100	-	+1.78%
08/31	2,350	2,359	2,340	2,359	+0.3%	6,600	-	+2.3%
08/28	2,357	2,358	2,344	2,352	+0.09%	10,800	-	+2.22%
08/27	2,342	2,353	2,338	2,350	+0.6%	9,900	-	+2.31%
08/26	2,331	2,338	2,329	2,336	+0.21%	4,900	-	+1.83%
08/25	2,330	2,344	2,324	2,331	0%	10,200	-	+1.7%
08/24	2,331	2,339	2,326	2,331	-0.3%	5,700	-	+1.88%
08/21	2,338	2,341	2,322	2,338	-0.09%	9,600	-	+2.27%
08/20	15:30 役員の異動に関するお知らせ
08/20	15:30 (訂正・数値データ訂正)「2026年6月期決算短信〔日本基準〕(連結)」の一部訂正について
08/20	2,315	2,340	2,305	2,340	+1.74%	9,100	-	+2.5%
08/19	2,331	2,331	2,300	2,300	-1.58%	8,000	-	+0.83%
08/18	2,322	2,339	2,311	2,337	+0.6%	7,700	-	+2.5%
08/17	2,348	2,348	2,322	2,323	-0.98%	6,500	-	+2.02%
08/14	2,301	2,347	2,301	2,346	+0.69%	23,600	-	+3.17%
08/13	2,330	2,330	2,290	2,330	-0.17%	30,800	-	+2.64%
08/12	15:30 2026年6月期決算短信〔日本基準〕(連結)
08/12	15:30 2026年6月期期末配当予想の修正(増配)に関するお知らせ
08/12	2,322	2,335	2,314	2,334	+0.86%	18,000	-	+2.96%
08/10	2,283	2,319	2,283	2,314	+1.36%	10,800	-	+2.21%
08/07	2,278	2,283	2,267	2,283	+0.53%	8,900	-	+0.97%
08/06	2,260	2,279	2,257	2,271	+0.49%	6,400	-	+0.53%
08/05	2,252	2,265	2,245	2,260	+0.85%	5,800	-	+0.13%
08/04	2,246	2,260	2,240	2,241	-0.31%	5,100	-	-0.66%
08/03	2,274	2,274	2,239	2,248	-1.1%	8,100	-	-0.4%
07/31	2,261	2,275	2,248	2,273	+0.35%	6,100	-	+0.58%
07/30	2,279	2,279	2,255	2,265	-0.4%	5,400	-	+0.09%
07/29	2,251	2,274	2,251	2,274	+1.34%	7,400	-	+0.35%
07/28	2,250	2,268	2,243	2,244	-0.66%	7,200	-	-1.06%
07/27	2,250	2,275	2,250	2,259	+0.89%	7,100	-	-0.62%
07/24	2,255	2,255	2,236	2,239	-1.15%	12,700	-	-1.67%
07/23	2,270	2,275	2,257	2,265	-0.22%	5,300	-	-0.7%
07/22	2,279	2,279	2,260	2,270	-0.22%	8,500	-	-0.66%
07/21	2,240	2,277	2,240	2,275	+1.47%	9,700	-	-0.57%
07/17	2,268	2,280	2,242	2,242	-1.15%	9,300	-	-2.18%
07/16	2,282	2,308	2,268	2,268	-0.61%	7,500	-	-1.31%
07/15	2,289	2,291	2,279	2,282	-0.22%	5,700	-	-0.83%
07/14	2,268	2,299	2,268	2,287	+0.84%	9,700	-	-0.74%
07/13	2,276	2,283	2,263	2,268	+0.13%	7,800	-	-1.69%
07/10	2,250	2,271	2,247	2,265	+0.76%	7,900	-	-1.99%
07/09	2,236	2,251	2,235	2,248	+0.31%	8,600	-	-2.94%
07/08	2,259	2,273	2,241	2,241	-0.8%	19,000	-	-3.41%
07/07	2,260	2,279	2,259	2,259	-0.13%	14,000	-	-2.88%
07/06	2,245	2,292	2,243	2,262	+0.67%	33,100	-	-3%
07/03	2,231	2,248	2,226	2,247	+1.22%	25,500	-	-3.93%
07/02	2,220	2,230	2,211	2,220	+0.36%	28,200	-	-5.57%
07/01	2,250	2,253	2,207	2,212	-1.69%	32,200	-	-6.47%
06/30	2,258	2,265	2,241	2,250	-0.22%	34,500	-	-5.34%
06/29	2,241	2,277	2,232	2,255	-3.09%	85,300	-	-5.53%
06/26	2,340	2,344	2,327	2,327	-0.56%	108,600	-	-2.88%
06/25	2,343	2,348	2,340	2,340	-0.04%	41,300	-	-2.58%
06/24	2,348	2,348	2,340	2,341	-0.17%	23,700	-	-2.74%
06/23	2,350	2,351	2,344	2,345	-0.34%	21,000	-	-2.74%
06/22	2,347	2,353	2,345	2,353	0%	18,600	-	-2.57%
06/19	2,351	2,355	2,347	2,353	+0.09%	17,900	-	-2.73%
06/18	2,362	2,368	2,350	2,351	-0.38%	15,700	-	-3.05%
06/17	2,351	2,369	2,351	2,360	+0.43%	8,200	-	-2.92%
06/16	2,390	2,390	2,348	2,350	-1.14%	25,600	-	-3.61%
06/15	2,386	2,407	2,370	2,377	-0.13%	21,600	-	-2.78%
06/12	2,355	2,381	2,354	2,380	+1.23%	9,000	-	-2.86%
06/11	2,379	2,379	2,344	2,351	-0.72%	24,200	-	-4.24%
06/10	2,379	2,381	2,362	2,368	+0.42%	10,100	-	-3.78%
06/09	2,371	2,388	2,357	2,358	+0.3%	15,200	-	-4.38%
06/08	2,390	2,407	2,345	2,351	-1.63%	23,300	-	-4.89%
06/05	2,355	2,395	2,353	2,390	+1.44%	11,900	-	-3.63%
06/04	2,383	2,398	2,355	2,356	-1.34%	19,600	-	-5.19%
06/03	2,440	2,440	2,379	2,388	-0.75%	22,300	-	-4.17%
06/02	2,453	2,454	2,380	2,406	-2%	43,300	-	-3.68%
06/01	2,526	2,530	2,453	2,455	-3.16%	30,300	-	-2%
05/29	2,565	2,571	2,535	2,535	-1.09%	18,400	-	+0.96%
05/28	2,534	2,582	2,528	2,563	+1.59%	14,300	-	+1.95%
05/27	2,500	2,523	2,499	2,523	+1.04%	10,600	-	+0.28%
05/26	2,491	2,498	2,488	2,497	+0.16%	6,100	-	-0.87%
05/25	2,486	2,509	2,474	2,493	+0.93%	6,300	-	-1.15%
05/22	2,483	2,500	2,451	2,470	+0.08%	9,200	-	-2.22%
05/21	2,445	2,524	2,445	2,468	+1.77%	12,600	-	-2.53%
05/20	2,446	2,449	2,410	2,425	-1.06%	16,600	-	-4.53%
05/19	2,450	2,488	2,450	2,451	-0.2%	9,200	-	-3.88%
05/18	2,506	2,524	2,442	2,456	-1.64%	18,000	-	-4.03%
05/15	15:30 2026年6月期第3四半期決算短信〔日本基準〕(連結)
05/15	2,515	2,534	2,467	2,497	-0.87%	16,300	-	-2.69%
05/14	2,532	2,539	2,519	2,519	-0.51%	5,200	-	-2.02%
05/13	2,517	2,535	2,510	2,532	+0.6%	5,300	-	-1.59%
05/12	2,513	2,537	2,510	2,517	+0.16%	6,600	-	-2.25%
05/11	2,490	2,533	2,490	2,513	+0.96%	8,400	-	-2.56%
05/08	2,514	2,515	2,485	2,489	-1.03%	9,500	-	-3.56%
05/07	2,500	2,548	2,495	2,515	+1.04%	11,400	-	-2.63%
05/01	2,500	2,507	2,465	2,489	-0.72%	15,100	-	-3.79%
04/30	2,552	2,552	2,500	2,507	-1.69%	12,300	-	-3.32%
04/28	2,515	2,553	2,506	2,550	+2%	8,000	-	-1.89%
04/27	2,538	2,546	2,500	2,500	-1.5%	11,800	-	-3.92%
04/24	2,576	2,576	2,520	2,538	-0.63%	11,200	-	-2.53%

穴吹興産（8928）のIR情報・決算資料

2026/04/24～2026/09/18

IR情報＆株価推移

開示資料

決算

株式

チャート