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
08/26	1,549	1,580	1,440	1,440	-6.01%	146,900	28億9728万	+12.68%
08/25	1,544	1,699	1,478	1,532	-0.78%	556,000	30億8238万	+22.36%
08/24	1,482	1,553	1,450	1,544	+0.06%	120,300	31億652万	+26.25%
08/21	1,664	1,678	1,499	1,543	-9.29%	251,400	31億451万	+29.23%
08/20	2,235	2,315	1,667	1,701	-11.17%	990,900	34億2241万	+45.88%
08/19	2,180	2,562	1,880	1,915	-19.54%	524,900	38億5298万	+69.47%
08/18	2,380	2,380	2,380	2,380	+20.2%	25,600	47億8856万	+119.15%
08/17	1,940	1,980	1,582	1,980	+25.32%	713,900	39億8376万	+93.55%
08/14	1,190	1,580	1,180	1,580	+23.44%	573,100	31億7896万	+61.72%
08/13	1,371	1,619	1,271	1,280	-6.64%	466,500	25億7536万	+35.31%
08/12	1,106	1,436	1,101	1,371	+20.69%	459,300	27億5845万	+47.74%
08/10	1,001	1,136	1,000	1,136	+15.21%	67,900	22億8563万	+25.25%
08/07	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	19億8383万	+10.29%
08/06	1,044	1,134	1,005	1,010	-5.7%	47,400	20億3212万	+13.61%
08/05	1,056	1,144	1,025	1,071	-0.28%	75,000	21億5485万	+21.57%
08/04	1,200	1,260	1,055	1,074	-5.79%	241,900	21億6088万	+23.17%
08/03	960	1,140	915	1,140	+15.15%	213,200	22億9368万	+32.1%
07/31	902	1,037	900	990	+11.61%	428,800	19億9188万	+16.2%
07/30	943	975	877	887	-8.46%	82,300	17億8464万	+4.72%
07/29	1,153	1,220	950	969	-11.34%	368,900	19億4962万	+14.4%
07/28	1,093	1,093	1,082	1,093	+15.91%	39,000	21億9911万	+29.66%
07/27	795	943	795	943	+18.92%	166,100	18億9731万	+12.93%
07/24	797	801	793	793	+0.13%	6,600	15億9551万	-4.8%
07/23	798	800	790	792	-0.75%	1,200	15億9350万	-5.38%
07/22	811	811	791	798	-0.25%	2,400	16億557万	-5.23%
07/21	801	811	800	800	0%	900	16億960万	-5.55%
07/17	817	817	798	800	-2.79%	3,700	16億960万	-5.99%
07/16	820	828	820	823	-0.72%	600	16億5587万	-3.86%
07/15	818	833	818	829	+2.22%	1,900	16億6794万	-3.6%
07/14	815	816	811	811	-0.49%	1,600	16億3173万	-6.24%
07/13	824	844	811	815	-0.12%	8,500	16億3978万	-6.64%
07/10	824	824	816	816	-0.12%	1,000	16億4179万	-7.59%
07/09	817	820	817	817	0%	700	16億4380万	-8.51%
07/08	835	835	817	817	-1.68%	5,200	16億4380万	-9.52%
07/07	829	831	823	831	+0.36%	2,100	16億7197万	-9.18%
07/06	828	836	816	828	+0.12%	6,900	16億6593万	-10.39%
07/03	832	833	827	827	-1.66%	5,200	16億6392万	-11.27%
07/02	828	841	828	841	+1.57%	2,400	16億9209万	-10.53%
07/01	835	838	827	828	-1.31%	2,600	16億6593万	-12.75%
06/30	835	843	835	839	-0.83%	6,000	16億8806万	-12.24%
06/29	867	867	846	846	-2.2%	7,100	17億215万	-12.15%
06/26	859	867	851	865	-0.23%	5,300	17億4038万	-10.55%
06/25	873	874	867	867	-1.48%	4,200	17億4440万	-10.62%
06/24	885	889	880	880	-0.56%	1,600	17億7056万	-9.56%
06/23	890	890	884	885	-0.45%	800	17億8062万	-9.32%
06/22	888	892	888	889	-0.11%	900	17億8866万	-9.1%
06/19	895	906	890	890	-0.89%	2,000	17億9068万	-9.09%
06/18	927	942	894	898	-1.97%	1,900	18億677万	-8.37%
06/17	895	916	894	916	+0.99%	1,700	18億4299万	-6.72%
06/16	892	908	892	907	-1.63%	1,300	18億2488万	-7.73%
06/15	915	922	898	922	+1.65%	4,300	18億5506万	-6.21%
06/12	925	930	903	907	-1.2%	7,000	18億2488万	-7.73%
06/11	956	956	899	918	-5.17%	10,600	18億4701万	-6.71%
06/10	1,002	1,002	963	968	-4.63%	3,600	19億4761万	-1.73%
06/09	1,047	1,051	959	1,015	-3.06%	9,100	20億4218万	+3.15%
06/08	1,095	1,097	1,047	1,047	-3.23%	2,800	21億656万	+6.51%
06/05	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	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	21億7698万	+10.41%
06/04	1,069	1,116	1,058	1,071	-2.55%	4,000	21億5485万	+9.73%
06/03	1,067	1,110	1,053	1,099	+3.19%	3,100	22億1118万	+12.95%
06/02	1,020	1,090	1,000	1,065	+3.3%	8,100	21億4278万	+9.68%
06/01	1,006	1,050	958	1,031	-0.29%	7,200	20億7437万	+6.07%
05/29	1,082	1,082	1,032	1,034	-1.99%	4,800	20億8040万	+6.05%
05/28	1,010	1,059	992	1,055	+5.08%	9,900	21億2266万	+7.87%
05/27	1,013	1,028	998	1,004	-1.38%	5,900	20億2004万	+2.45%
05/26	932	1,019	932	1,018	+8.64%	12,100	20億4821万	+3.46%
05/25	955	959	924	937	-0.32%	4,300	18億8524万	-5.07%
05/22	942	960	940	940	-1.78%	2,600	18億9128万	-5.53%
05/21	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	19億2548万	-4.49%
05/20	945	955	932	941	-0.42%	2,700	18億9329万	-6.65%
05/19	910	945	910	945	+3.39%	9,100	19億134万	-6.9%
05/18	918	923	900	914	-0.44%	5,000	18億3896万	-10.57%
05/15	945	946	917	918	-2.86%	3,500	18億4701万	-10.87%
05/14	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	19億134万	-8.96%
05/13	905	948	905	938	+3.53%	3,700	18億8725万	-10.24%
05/12	928	933	906	906	-2.37%	4,300	18億2287万	-13.96%
05/11	909	934	901	928	+0.43%	3,400	18億6713万	-12.7%
05/08	930	930	900	924	-1.18%	6,300	18億5908万	-13.73%
05/07	950	957	920	935	-2.09%	8,800	18億8122万	-13.43%
05/01	984	984	954	955	-2.35%	4,700	19億2146万	-12.22%
04/30	967	981	965	978	+0.31%	1,900	19億6773万	-10.77%
04/28	16:00 通期業績予想の修正に関するお知らせ
04/28	977	993	971	975	-1.71%	3,200	19億6170万	-11.76%
04/27	979	1,007	973	992	+0.1%	4,300	19億9590万	-10.71%
04/24	1,050	1,050	967	991	-5.62%	9,700	19億9389万	-11.28%
04/23	1,095	1,095	1,041	1,050	-4.2%	8,200	21億1260万	-6.58%
04/22	1,094	1,105	1,075	1,096	-0.09%	3,400	22億515万	-3.01%
04/21	1,099	1,102	1,097	1,097	-0.45%	3,200	22億716万	-3.26%
04/20	1,093	1,106	1,076	1,102	0%	6,300	22億1722万	-2.99%
04/17	1,117	1,117	1,102	1,102	-0.36%	1,300	22億1722万	-3.25%
04/16	1,120	1,129	1,106	1,106	-0.72%	2,500	22億2527万	-3.32%
04/15	1,130	1,137	1,110	1,114	-1.85%	3,900	22億4136万	-2.71%
04/14	1,109	1,150	1,102	1,135	+2.34%	10,300	22億8362万	-0.87%
04/13	1,110	1,121	1,109	1,109	-0.09%	2,800	22億3130万	-2.89%
04/10	1,117	1,117	1,106	1,110	-0.63%	2,500	22億3332万	-2.89%
04/09	1,138	1,138	1,106	1,117	+0.09%	5,300	22億4740万	-2.27%
04/08	1,120	1,126	1,110	1,116	+0.18%	4,800	22億4539万	-2.36%
04/07	1,125	1,143	1,110	1,114	-0.54%	6,300	22億4136万	-2.71%
04/06	1,127	1,135	1,115	1,120	-0.62%	5,500	22億5344万	-2.44%
04/03	1,144	1,145	1,120	1,127	+0.18%	2,900	22億6752万	-2.09%
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%

誠建設工業（8995）のIR情報・決算資料

2026/04/01～2026/08/26

IR情報＆株価推移

開示資料

決算

株式

チャート