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	1,854	2,050	1,822	1,950	+6.32%	455,800	-	+4.56%
09/30	1,848	1,868	1,782	1,834	+1.44%	47,100	-	-0.81%
09/29	1,918	1,935	1,795	1,808	-6.8%	69,500	-	-1.58%
09/29	（空売り報告）Barclays Capital Securities Ltd 24,400株（1.21%）+0.39%
09/28	1,951	2,050	1,890	1,940	-0.56%	89,900	-	+5.84%
09/28	（空売り報告）Barclays Capital Securities Ltd 16,500株（0.82%）+0.03%
09/25	1,895	1,974	1,822	1,951	+2.2%	93,700	-	+6.5%
09/25	（空売り報告）Barclays Capital Securities Ltd 16,000株（0.79%）+0.29%
09/24	1,924	1,967	1,860	1,909	-1.55%	89,100	-	+3.24%
09/18	1,983	2,100	1,900	1,939	-2.81%	390,300	-	+4.7%
09/18	（空売り報告）Barclays Capital Securities Ltd 10,100株（0.5%）再IN
09/17	1,707	2,120	1,688	1,995	+15.99%	1,441,200	-	+8.54%
09/16	1,905	1,938	1,693	1,720	-9.47%	129,500	-	-4.92%
09/15	1,878	1,994	1,801	1,900	-7.23%	347,100	-	+5.85%
09/14	2,598	2,879	2,048	2,048	-19.62%	866,200	-	+16.03%
09/11	2,848	2,848	2,353	2,548	0%	673,200	-	+47.97%
09/10	1,918	2,548	1,861	2,548	+24.41%	1,074,500	-	+53.4%
09/09	2,598	2,929	2,048	2,048	-19.62%	1,264,400	-	+27.84%
09/08	2,548	2,548	2,548	2,548	+24.41%	56,200	-	+63.02%
09/07	1,728	2,048	1,685	2,048	+24.27%	601,900	-	+35.99%
09/07	（空売り報告）JPM Securities Japan Co Ltd. 6,900株（0.34%）-0.18%義務消失
09/07	（空売り報告）Barclays Capital Securities Ltd 9,200株（0.45%）-0.05%義務消失
09/04	1,730	1,918	1,615	1,648	-1.02%	571,100	-	+12.57%
09/04	（空売り報告）JPM Securities Japan Co Ltd. 10,600株（0.52%）新規
09/04	（空売り報告）Barclays Capital Securities Ltd 10,100株（0.5%）再IN
09/03	1,603	1,739	1,582	1,665	+6.39%	196,200	-	+16.11%
09/02	1,520	1,637	1,489	1,565	+1.62%	185,600	-	+11.31%
09/01	1,508	1,766	1,440	1,540	+3.43%	548,600	-	+11.03%
08/31	1,490	1,575	1,463	1,489	-1.26%	77,400	-	+9.24%
08/28	1,453	1,533	1,453	1,508	-0.26%	59,600	-	+12.96%
08/27	1,453	1,538	1,453	1,512	+5%	107,000	-	+15.77%
08/26	1,549	1,580	1,440	1,440	-6.01%	146,900	-	+12.68%
08/25	1,544	1,699	1,478	1,532	-0.78%	556,000	-	+22.36%
08/24	1,482	1,553	1,450	1,544	+0.06%	120,300	-	+26.25%
08/21	1,664	1,678	1,499	1,543	-9.29%	251,400	-	+29.23%
08/20	2,235	2,315	1,667	1,701	-11.17%	990,900	-	+45.88%
08/19	2,180	2,562	1,880	1,915	-19.54%	524,900	-	+69.47%
08/18	2,380	2,380	2,380	2,380	+20.2%	25,600	-	+119.15%
08/17	1,940	1,980	1,582	1,980	+25.32%	713,900	-	+93.55%
08/14	1,190	1,580	1,180	1,580	+23.44%	573,100	-	+61.72%
08/13	1,371	1,619	1,271	1,280	-6.64%	466,500	-	+35.31%
08/12	1,106	1,436	1,101	1,371	+20.69%	459,300	-	+47.74%
08/10	1,001	1,136	1,000	1,136	+15.21%	67,900	-	+25.25%
08/07	（IR情報）16:00 2027年3月期第1四半期決算短信[日本基準](連結)
08/07	1,004	1,060	985	986	-2.38%	19,900	-	+10.29%
08/06	1,044	1,134	1,005	1,010	-5.7%	47,400	-	+13.61%
08/05	1,056	1,144	1,025	1,071	-0.28%	75,000	-	+21.57%
08/04	1,200	1,260	1,055	1,074	-5.79%	241,900	-	+23.17%
08/03	960	1,140	915	1,140	+15.15%	213,200	-	+32.1%
07/31	902	1,037	900	990	+11.61%	428,800	-	+16.2%
07/30	943	975	877	887	-8.46%	82,300	-	+4.72%
07/29	1,153	1,220	950	969	-11.34%	368,900	-	+14.4%
07/28	1,093	1,093	1,082	1,093	+15.91%	39,000	-	+29.66%
07/27	795	943	795	943	+18.92%	166,100	-	+12.93%
07/24	797	801	793	793	+0.13%	6,600	-	-4.8%
07/23	798	800	790	792	-0.75%	1,200	-	-5.38%
07/22	811	811	791	798	-0.25%	2,400	-	-5.23%
07/21	801	811	800	800	0%	900	-	-5.55%
07/17	817	817	798	800	-2.79%	3,700	-	-5.99%
07/16	820	828	820	823	-0.72%	600	-	-3.86%
07/15	818	833	818	829	+2.22%	1,900	-	-3.6%
07/14	815	816	811	811	-0.49%	1,600	-	-6.24%
07/13	824	844	811	815	-0.12%	8,500	-	-6.64%
07/10	824	824	816	816	-0.12%	1,000	-	-7.59%
07/09	817	820	817	817	0%	700	-	-8.51%
07/08	835	835	817	817	-1.68%	5,200	-	-9.52%
07/07	829	831	823	831	+0.36%	2,100	-	-9.18%
07/06	828	836	816	828	+0.12%	6,900	-	-10.39%
07/03	832	833	827	827	-1.66%	5,200	-	-11.27%
07/02	828	841	828	841	+1.57%	2,400	-	-10.53%
07/01	835	838	827	828	-1.31%	2,600	-	-12.75%
06/30	835	843	835	839	-0.83%	6,000	-	-12.24%
06/29	867	867	846	846	-2.2%	7,100	-	-12.15%
06/26	859	867	851	865	-0.23%	5,300	-	-10.55%
06/25	873	874	867	867	-1.48%	4,200	-	-10.62%
06/24	885	889	880	880	-0.56%	1,600	-	-9.56%
06/23	890	890	884	885	-0.45%	800	-	-9.32%
06/22	888	892	888	889	-0.11%	900	-	-9.1%
06/19	895	906	890	890	-0.89%	2,000	-	-9.09%
06/18	927	942	894	898	-1.97%	1,900	-	-8.37%
06/17	895	916	894	916	+0.99%	1,700	-	-6.72%
06/16	892	908	892	907	-1.63%	1,300	-	-7.73%
06/15	915	922	898	922	+1.65%	4,300	-	-6.21%
06/12	925	930	903	907	-1.2%	7,000	-	-7.73%
06/11	956	956	899	918	-5.17%	10,600	-	-6.71%
06/10	1,002	1,002	963	968	-4.63%	3,600	-	-1.73%
06/09	1,047	1,051	959	1,015	-3.06%	9,100	-	+3.15%
06/08	1,095	1,097	1,047	1,047	-3.23%	2,800	-	+6.51%
06/05	（IR情報）16:00 公益財団法人財務会計基準機構への加入状況及び加入に関する考え方等に関するお知らせ
06/05	（IR情報）16:00 支配株主等に関する事項について
06/05	1,071	1,082	1,060	1,082	+1.03%	3,900	-	+10.41%
06/04	1,069	1,116	1,058	1,071	-2.55%	4,000	-	+9.73%
06/03	1,067	1,110	1,053	1,099	+3.19%	3,100	-	+12.95%
06/02	1,020	1,090	1,000	1,065	+3.3%	8,100	-	+9.68%
06/01	1,006	1,050	958	1,031	-0.29%	7,200	-	+6.07%
05/29	1,082	1,082	1,032	1,034	-1.99%	4,800	-	+6.05%
05/28	1,010	1,059	992	1,055	+5.08%	9,900	-	+7.87%
05/27	1,013	1,028	998	1,004	-1.38%	5,900	-	+2.45%
05/26	932	1,019	932	1,018	+8.64%	12,100	-	+3.46%
05/25	955	959	924	937	-0.32%	4,300	-	-5.07%
05/22	942	960	940	940	-1.78%	2,600	-	-5.53%
05/21	（IR情報）16:00 剰余金の配当に関するお知らせ
05/21	955	958	905	957	+1.7%	4,600	-	-4.49%
05/20	945	955	932	941	-0.42%	2,700	-	-6.65%
05/19	910	945	910	945	+3.39%	9,100	-	-6.9%
05/18	918	923	900	914	-0.44%	5,000	-	-10.57%
05/15	945	946	917	918	-2.86%	3,500	-	-10.87%
05/14	（IR情報）16:00 2026年3月期決算短信[日本基準](連結)
05/14	927	945	925	945	+0.75%	3,700	-	-8.96%
05/13	905	948	905	938	+3.53%	3,700	-	-10.24%
05/12	928	933	906	906	-2.37%	4,300	-	-13.96%
05/11	909	934	901	928	+0.43%	3,400	-	-12.7%
05/08	930	930	900	924	-1.18%	6,300	-	-13.73%

誠建設工業（8995）のイベントチャート

2026/05/08～2026/10/01

イベント情報＆株価推移

開示資料

決算

株式

チャート