誠建設工業（8995）のイベントチャート

2025/11/04～2026/04/02

イベント情報＆株価推移

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
04/02	1,156	1,185	1,121	1,125	-2.17%	9,800	22億6350万	-2.34%
04/01	1,161	1,161	1,121	1,150	+0.97%	9,000	23億1380万	-0.35%
03/31	1,131	1,161	1,111	1,139	-0.52%	5,800	22億9166万	-1.3%
03/30	1,103	1,150	1,103	1,145	0%	6,600	23億374万	-0.87%
03/27	1,113	1,180	1,110	1,145	+0.17%	10,300	23億374万	-1.12%
03/26	1,248	1,248	1,132	1,143	-4.91%	23,200	22億9971万	-1.47%
03/25	1,122	1,255	1,120	1,202	+6.84%	69,000	24億1842万	+3.35%
03/24	1,164	1,194	1,114	1,125	-1.32%	6,600	22億6350万	-3.35%
03/23	1,130	1,143	1,102	1,140	-1.72%	11,400	22億9368万	-2.31%
03/19	1,200	1,200	1,153	1,160	-4.92%	7,200	23億3392万	-1.11%
03/18	1,177	1,255	1,147	1,220	+3.65%	21,500	24億5464万	+3.48%
03/17	1,151	1,177	1,132	1,177	+2.17%	8,200	23億6812万	-0.34%
03/16	1,197	1,197	1,116	1,152	-3.27%	11,900	23億1782万	-3.19%
03/13	1,236	1,255	1,163	1,191	-3.17%	22,700	23億9629万	-1.16%
03/12	1,127	1,370	1,111	1,230	+9.14%	117,400	24億7476万	+1.99%
03/11	1,104	1,128	1,097	1,127	+2.83%	6,500	22億6752万	-6.55%
03/10	1,075	1,099	1,070	1,096	+2.62%	4,700	22億515万	-9.42%
03/09	1,093	1,093	1,067	1,068	-4.98%	9,300	21億4881万	-12.03%
03/06	（IR情報）16:00 上場維持基準への適合に関するお知らせ
03/06	1,111	1,145	1,111	1,124	-0.53%	3,700	22億6148万	-7.79%
03/05	1,126	1,174	1,091	1,130	+2.26%	17,600	22億7356万	-7.6%
03/04	1,121	1,173	1,101	1,105	-5.8%	13,600	22億2326万	-10.02%
03/03	1,198	1,200	1,140	1,173	-2.09%	10,700	23億6007万	-4.94%
03/02	1,163	1,200	1,143	1,198	+1.01%	11,300	24億1037万	-3.23%
02/27	1,161	1,189	1,146	1,186	+2.15%	13,000	23億8623万	-4.43%
02/26	1,151	1,179	1,150	1,161	+0.87%	4,900	23億3593万	-6.75%
02/25	1,153	1,178	1,151	1,151	-0.17%	4,300	23億1581万	-7.99%
02/24	1,156	1,163	1,148	1,153	-1.96%	9,800	23億1983万	-8.49%
02/20	1,212	1,212	1,170	1,176	-2.97%	20,200	23億6611万	-7.47%
02/19	1,215	1,215	1,191	1,212	+0.17%	8,400	24億3854万	-5.61%
02/18	1,228	1,228	1,206	1,210	-0.58%	11,800	24億3452万	-6.85%
02/17	1,215	1,268	1,214	1,217	+0.5%	35,400	24億4860万	-6.74%
02/16	1,207	1,254	1,203	1,211	-0.08%	16,100	24億3653万	-7.77%
02/13	（IR情報）16:00 2026年3月期第3四半期決算短信[日本基準](連結)
02/13	1,280	1,280	1,212	1,212	-6.55%	26,700	24億3854万	-8.53%
02/12	1,300	1,330	1,290	1,297	-0.23%	29,600	26億956万	-2.99%
02/10	1,280	1,361	1,277	1,300	+1.56%	36,900	26億1560万	-3.56%
02/10	（空売り報告）GOLDMAN SACHS INTERNATIONAL 8,400株（0.41%）-0.14%義務消失
02/09	1,447	1,451	1,262	1,280	-8.24%	111,900	25億7536万	-5.81%
02/09	（空売り報告）GOLDMAN SACHS INTERNATIONAL 11,200株（0.55%）-0.15%
02/06	1,700	1,805	1,377	1,395	-8.04%	659,600	28億674万	+1.6%
02/06	（空売り報告）GOLDMAN SACHS INTERNATIONAL 14,100株（0.7%）+0.13%
02/05	1,208	1,517	1,207	1,517	+24.65%	549,100	30億5220万	+10.09%
02/04	1,225	1,226	1,193	1,217	-0.65%	10,100	24億4860万	-12.07%
02/03	1,253	1,253	1,200	1,225	-0.33%	24,200	24億6470万	-13.79%
02/03	（空売り報告）Barclays Capital Securities Ltd 9,700株（0.48%）-0.07%義務消失
02/03	（空売り報告）GOLDMAN SACHS INTERNATIONAL 11,600株（0.57%）-0.04%
02/02	1,195	1,258	1,194	1,229	+2.85%	18,400	24億7274万	-16.9%
02/02	（空売り報告）Barclays Capital Securities Ltd 11,100株（0.55%）再IN
01/30	1,196	1,212	1,177	1,195	-0.08%	5,400	24億434万	-21.17%
01/29	1,229	1,229	1,181	1,196	-2.69%	12,000	24億635万	-23.23%
01/29	（空売り報告）Barclays Capital Securities Ltd 9,800株（0.48%）-0.11%義務消失
01/28	1,247	1,247	1,224	1,229	-2.46%	8,000	24億7274万	-23.81%
01/28	（空売り報告）Barclays Capital Securities Ltd 12,000株（0.59%）-0.08%
01/27	1,247	1,280	1,243	1,260	+0.96%	9,800	25億3512万	-23.5%
01/26	1,263	1,274	1,236	1,248	-2.35%	5,700	25億1097万	-24.95%
01/23	1,250	1,283	1,238	1,278	+1.43%	18,400	25億7133万	-23.38%
01/22	1,292	1,301	1,229	1,260	-1.87%	21,100	25億3512万	-24.05%
01/22	（空売り報告）Barclays Capital Securities Ltd 13,520株（0.67%）再IN
01/21	1,318	1,318	1,251	1,284	-2.58%	25,700	25億8340万	-21.99%
01/20	1,388	1,412	1,306	1,318	-5.32%	44,100	26億5181万	-19.04%
01/20	（空売り報告）GOLDMAN SACHS INTERNATIONAL 12,300株（0.61%）新規
01/19	1,418	1,430	1,380	1,392	-1.83%	28,000	28億70万	-13.49%
01/16	1,545	1,569	1,408	1,418	-5.09%	68,300	28億5301万	-10.65%
01/15	1,544	1,570	1,480	1,494	-5.68%	61,700	30億592万	-4.41%
01/14	1,427	1,667	1,397	1,584	+15.87%	303,700	31億8700万	+3.13%
01/14	（空売り報告）Barclays Capital Securities Ltd 8,800株（0.43%）-0.08%義務消失
01/13	1,400	1,421	1,364	1,367	-4.34%	41,500	27億5040万	-9.29%
01/13	（空売り報告）モルガン・スタンレーMUFG証券 9,900株（0.49%）-0.07%義務消失
01/13	（空売り報告）Barclays Capital Securities Ltd 10,300株（0.51%）再IN
01/09	1,497	1,498	1,429	1,429	-4.48%	36,700	28億7514万	-3.84%
01/08	1,517	1,555	1,485	1,496	-1.25%	21,300	30億995万	+2.26%
01/08	（空売り報告）モルガン・スタンレーMUFG証券 11,300株（0.56%）再IN
01/07	1,571	1,571	1,515	1,515	-3.63%	31,100	30億4818万	+5.35%
01/06	1,600	1,648	1,569	1,572	-0.95%	51,700	31億6286万	+11.17%
01/05	1,600	1,672	1,530	1,587	-2.64%	124,400	31億9304万	+14.34%
2025
12/30	1,551	1,833	1,534	1,630	+7.59%	791,200	32億7956万	+19.76%
12/29	1,617	1,685	1,452	1,515	-8.57%	349,000	30億4818万	+13.82%
12/26	1,915	2,010	1,657	1,657	-23.18%	461,100	33億3388万	+26.88%
12/26	（空売り報告）Barclays Capital Securities Ltd 6,700株（0.33%）-0.29%義務消失
12/25	2,607	2,820	2,157	2,157	-18.82%	367,700	43億3988万	+69.44%
12/24	2,207	2,657	2,207	2,657	+23.18%	328,100	53億4588万	+117.61%
12/24	（空売り報告）モルガン・スタンレーMUFG証券 8,800株（0.43%）-0.1%義務消失
12/24	（空売り報告）Barclays Capital Securities Ltd 12,500株（0.62%）+0.05%
12/23	2,100	2,750	1,831	2,157	-4.13%	369,700	43億3988万	+87.57%
12/23	（空売り報告）モルガン・スタンレーMUFG証券 10,700株（0.53%）再IN
12/23	（空売り報告）Barclays Capital Securities Ltd 11,500株（0.57%）再IN
12/22	2,600	2,800	2,170	2,250	-12.42%	368,900	45億2700万	+104.73%
12/22	（空売り報告）モルガン・スタンレーMUFG証券 9,600株（0.47%）-0.03%義務消失
12/19	2,569	2,569	2,569	2,569	+24.17%	9,800	51億6882万	+146.07%
12/18	1,885	2,069	1,547	2,069	+23.97%	583,800	41億6282万	+111.55%
12/17	1,405	1,669	1,336	1,669	+21.91%	693,300	33億5802万	+79.27%
12/17	（空売り報告）モルガン・スタンレーMUFG証券 10,100株（0.5%）新規
12/17	（空売り報告）Barclays Capital Securities Ltd 0株（0%）-0.63%義務消失
12/16	1,120	1,369	1,120	1,369	+28.06%	542,100	27億5442万	+52.28%
12/16	（空売り報告）Barclays Capital Securities Ltd 12,800株（0.63%）+0.12%
12/15	945	1,069	939	1,069	+16.32%	220,000	21億5082万	+21.34%
12/15	（空売り報告）Barclays Capital Securities Ltd 10,400株（0.51%）再IN
12/12	871	923	840	919	+9.27%	57,700	18億4902万	+5.15%
12/11	874	904	840	841	-1.52%	18,300	16億9209万	-3.67%
12/10	820	899	817	854	+4.02%	29,100	17億1824万	-2.51%
12/09	842	842	817	821	-1.32%	7,700	16億5185万	-6.7%
12/08	834	844	825	832	+0.85%	9,000	16億7398万	-6.09%
12/05	840	850	825	825	-2.6%	7,600	16億5990万	-7.61%
12/04	861	861	846	847	-0.59%	4,800	17億416万	-5.57%
12/03	860	860	851	852	+0.12%	7,800	17億1422万	-5.65%
12/02	878	898	839	851	-2.74%	17,200	17億1221万	-6.59%
12/01	910	911	875	875	-3.85%	7,300	17億6050万	-4.68%
11/28	915	932	910	910	-0.33%	3,700	18億3092万	-1.73%
11/27	943	970	913	913	-1.62%	23,300	18億3695万	-2.25%
11/26	881	950	881	928	+5.33%	41,000	18億6713万	-1.49%
11/25	910	980	881	881	-0.79%	42,600	17億7257万	-8.42%
11/21	832	970	832	888	+6.6%	62,900	17億8665万	-8.55%
11/20	850	850	833	833	-1.19%	6,000	16億7599万	-14.48%
11/19	881	884	842	843	-4.2%	6,000	16億9611万	-13.63%
11/18	875	880	853	880	+0.57%	9,300	17億7056万	-9.65%
11/17	898	909	864	875	-2.56%	13,600	17億6050万	-9.98%
11/14	916	916	890	898	-0.66%	8,500	18億677万	-7.42%
11/14	（空売り報告）Barclays Capital Securities Ltd 9,800株（0.48%）-0.06%義務消失
11/13	（IR情報）16:00 2026年3月期第2四半期(中間期)決算短信[日本基準](連結)
11/13	900	915	897	904	+0.78%	10,400	18億1884万	-6.61%
11/13	（空売り報告）Barclays Capital Securities Ltd 10,900株（0.54%）再IN
11/12	880	905	872	897	+1.93%	17,400	18億476万	-7.05%
11/11	902	903	877	880	-2.22%	14,600	17億7056万	-8.62%
11/11	（空売り報告）Barclays Capital Securities Ltd 10,000株（0.49%）-0.01%義務消失
11/10	900	917	900	900	0%	5,000	18億1080万	-6.25%
11/07	（IR情報）16:00 2026年3月期第2四半期(中間期)業績予想の修正に関するお知らせ
11/07	904	907	899	900	-0.66%	4,100	18億1080万	-5.96%
11/06	931	940	905	906	-1.2%	10,800	18億2287万	-5.13%
11/05	930	930	894	917	-2.76%	18,500	18億4500万	-3.88%
11/04	976	1,018	941	943	-3.38%	30,200	18億9731万	-1.05%
10/30	（空売り報告）Barclays Capital Securities Ltd 10,100株（0.5%）-0.12%

誠建設工業（8995）のイベントチャート

2025/11/04～2026/04/02

イベント情報＆株価推移

開示資料

決算

株式

チャート