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
10/05	2,456	2,750	2,450	2,533	+3.18%	18,000	-	+9.23%
10/02	2,514	2,518	2,455	2,455	-6.08%	4,600	-	+6.93%
10/01	2,601	2,614	2,540	2,614	-0.34%	2,700	-	+14.75%
09/30	2,588	2,700	2,477	2,623	-0.57%	8,000	-	+16.68%
09/29	2,736	2,760	2,525	2,638	-6.78%	13,000	-	+19.04%
09/28	（5%ルール）大和ハウス工業（8.54%）
09/28	2,676	2,898	2,676	2,830	+5.83%	21,200	-	+29.64%
09/25	（IR情報）15:40 第三者割当による新株式発行の払込完了に関するお知らせ
09/25	3,295	3,295	2,656	2,674	-4.29%	118,400	-	+24.72%
09/24	2,544	2,794	2,455	2,794	+21.8%	60,300	-	+32.29%
09/18	2,212	2,299	2,212	2,294	+2.73%	1,100	-	+10.61%
09/17	2,361	2,411	2,232	2,233	-3.38%	3,700	-	+8.45%
09/16	2,181	2,510	2,180	2,311	+4.05%	9,200	-	+12.73%
09/15	2,404	2,404	2,221	2,221	-7.46%	2,900	-	+8.61%
09/14	2,465	2,500	2,370	2,400	-2.68%	11,000	-	+17.82%
09/11	3,035	3,040	2,380	2,466	-2.8%	102,000	-	+22.26%
09/10	2,537	2,537	2,537	2,537	+24.55%	3,100	-	+27.1%
09/09	（IR情報）16:05 大和ハウス工業株式会社との資本業務提携及び第三者割当による新株式発行に関するお知らせ
09/09	2,039	2,040	1,967	2,037	-0.15%	1,400	-	+3.35%
09/08	1,945	2,080	1,945	2,040	+3.13%	1,400	-	+3.92%
09/07	1,975	1,978	1,975	1,978	-2.32%	400	-	+1.33%
09/04	1,943	2,025	1,943	2,025	+2.12%	3,900	-	+4.38%
09/03	2,161	2,248	1,983	1,983	-6.06%	2,900	-	+2.75%
09/02	2,200	2,400	2,032	2,111	-1.31%	9,200	-	+9.95%
09/01	2,100	2,139	2,085	2,139	+2.59%	1,600	-	+12.22%
08/31	2,001	2,090	2,001	2,085	+4.25%	1,400	-	+10.61%
08/28	1,960	2,000	1,960	2,000	+2.04%	400	-	+7.18%
08/27	1,956	1,960	1,956	1,960	+0.2%	200	-	+6.06%
08/26	1,955	2,017	1,955	1,956	-1.95%	1,600	-	+6.77%
08/25	1,897	1,995	1,897	1,995	+6.57%	2,200	-	+9.92%
08/21	1,830	1,872	1,830	1,872	+2.91%	400	-	+4.17%
08/20	1,830	1,830	1,819	1,819	-0.22%	400	-	+1.96%
08/19	1,833	1,833	1,823	1,823	-1.94%	900	-	+2.99%
08/18	1,872	1,875	1,834	1,859	-0.59%	1,800	-	+5.87%
08/17	1,826	1,876	1,801	1,870	+2.41%	1,500	-	+7.41%
08/14	1,891	1,891	1,825	1,826	-5.34%	4,300	-	+5.79%
08/13	1,950	1,950	1,898	1,929	-3.55%	2,400	-	+12.74%
08/12	（IR情報）15:40 2027年3月期第1四半期決算短信〔日本基準〕(連結)
08/12	2,100	2,111	1,816	2,000	-8.55%	15,500	-	+18.27%
08/10	2,020	2,514	1,901	2,187	+8.48%	11,300	-	+31.04%
08/07	（5%ルール）国際自動車（11.04%）
08/07	（IR情報）15:40 当社取締役及び従業員並びに当社子会社取締役及び従業員に対する譲渡制限付株式報酬としての自己株式の処分の払込完了及び一部失権に関するお知らせ
08/07	1,917	2,016	1,917	2,016	+5.61%	3,000	-	+22.93%
08/06	1,954	1,954	1,900	1,909	-2.05%	2,800	-	+18.06%
08/05	1,900	1,999	1,900	1,949	+2.63%	4,100	-	+21.96%
08/04	1,853	1,899	1,853	1,899	+2.48%	1,700	-	+20.42%
08/03	1,759	1,884	1,759	1,853	+5.34%	8,300	-	+19.01%
07/31	（5%ルール）newmo（5%）
07/31	1,685	1,766	1,685	1,759	+4.39%	2,400	-	+14.52%
07/30	1,770	1,770	1,650	1,685	-4.8%	1,700	-	+10.78%
07/29	1,730	1,770	1,730	1,770	+2.61%	2,300	-	+17.22%
07/28	1,760	1,765	1,691	1,725	-1.99%	4,100	-	+15.46%
07/27	1,667	1,760	1,666	1,760	+8.64%	3,400	-	+18.84%
07/24	1,598	1,630	1,598	1,620	+1.38%	2,500	-	+10.58%
07/23	1,563	1,598	1,533	1,598	+2.5%	1,400	-	+9.83%
07/22	1,559	1,561	1,559	1,559	+0.58%	900	-	+7.89%
07/21	1,521	1,550	1,521	1,550	0%	2,400	-	+7.94%
07/17	1,539	1,550	1,525	1,550	+0.71%	5,400	-	+8.47%
07/16	1,530	1,540	1,520	1,539	+0.13%	2,800	-	+8.38%
07/15	1,506	1,539	1,500	1,537	+3.78%	1,500	-	+9.01%
07/14	1,478	1,500	1,466	1,481	0%	1,500	-	+5.94%
07/13	1,494	1,499	1,481	1,481	-0.07%	300	-	+6.7%
07/10	1,480	1,500	1,480	1,482	+0.34%	3,800	-	+7.55%
07/09	1,419	1,477	1,419	1,477	+1.93%	600	-	+7.81%
07/08	（IR情報）15:40 当社取締役及び従業員並びに当社子会社取締役及び従業員に対する譲渡制限付株式報酬としての自己株式の処分に関するお知らせ
07/08	1,450	1,450	1,440	1,449	-0.07%	1,800	-	+6.54%
07/07	1,450	1,450	1,430	1,450	0%	2,100	-	+7.17%
07/06	1,447	1,451	1,425	1,450	+0.55%	1,600	-	+7.73%
07/03	1,426	1,442	1,421	1,442	+0.14%	900	-	+7.69%
07/02	1,439	1,446	1,420	1,440	+0.07%	7,000	-	+8.11%
07/01	1,421	1,439	1,420	1,439	+1.34%	1,500	-	+8.6%
06/30	1,403	1,430	1,403	1,420	+1.21%	1,400	-	+7.66%
06/29	1,350	1,429	1,350	1,403	+5.01%	1,200	-	+6.77%
06/26	1,336	1,336	1,336	1,336	-3.95%	300	-	+2.06%
06/25	1,397	1,397	1,391	1,391	-0.43%	300	-	+6.51%
06/24	1,397	1,397	1,397	1,397	+2.19%	200	-	+7.38%
06/23	1,370	1,370	1,310	1,367	-2.36%	1,300	-	+5.23%
06/22	1,365	1,430	1,342	1,400	+2.56%	3,500	-	+8.02%
06/19	1,380	1,385	1,365	1,365	0%	1,000	-	+5.73%
06/18	1,379	1,379	1,365	1,365	+1.41%	800	-	+5.98%
06/17	1,305	1,346	1,305	1,346	+0.82%	1,500	-	+4.58%
06/16	1,360	1,360	1,324	1,335	-2.91%	2,200	-	+3.89%
06/15	1,333	1,395	1,333	1,375	+3.15%	4,500	-	+7.09%
06/12	1,290	1,336	1,290	1,333	+3.74%	1,400	-	+3.98%
06/11	1,227	1,292	1,227	1,285	+3.71%	2,900	-	+0.16%
06/10	1,239	1,239	1,239	1,239	+0.98%	100	-	-3.65%
06/08	1,250	1,250	1,227	1,227	-0.97%	600	-	-5.03%
06/04	（IR情報）17:35 主要株主及び主要株主である筆頭株主の異動に関するお知らせ
06/04	（5%ルール）国際自動車（8.67%）
06/04	1,239	1,239	1,239	1,239	-2.36%	500	-	-4.32%
06/03	1,260	1,269	1,226	1,269	+1.52%	2,400	-	-2.38%
06/02	1,246	1,250	1,246	1,250	-0.87%	300	-	-3.92%
06/01	1,276	1,277	1,260	1,261	-1.18%	2,200	-	-3.37%
05/29	1,275	1,285	1,275	1,276	+0.08%	1,800	-	-2.52%
05/28	1,270	1,275	1,266	1,275	+0.39%	400	-	-2.89%
05/27	1,267	1,270	1,267	1,270	-0.31%	200	-	-3.5%
05/26	1,267	1,280	1,265	1,274	+0.47%	1,800	-	-3.41%
05/25	1,294	1,294	1,265	1,268	-2.01%	900	-	-4.08%
05/22	1,255	1,294	1,255	1,294	+0.7%	2,400	-	-2.41%
05/21	1,270	1,285	1,270	1,285	+1.18%	1,800	-	-3.24%
05/20	1,270	1,290	1,270	1,270	-0.08%	1,000	-	-4.73%
05/19	1,300	1,300	1,250	1,271	-4.44%	2,400	-	-4.72%
05/18	1,299	1,330	1,299	1,330	+2.39%	2,200	-	-0.45%
05/15	1,275	1,299	1,250	1,299	+1.8%	2,400	-	-2.7%
05/14	1,291	1,296	1,276	1,276	-1.24%	600	-	-4.35%
05/13	（IR情報）15:50 財務上の特約が付された金銭消費貸借契約の締結について
05/13	（IR情報）15:50 2026年3月期業績予想値と実績値の差異に関するお知らせ
05/13	（IR情報）15:50 2026年3月期決算短信〔日本基準〕(連結)
05/13	（IR情報）15:40 当社株式の大規模買付行為に関する対応方針(買収防衛策)の非継続(廃止)に関するお知らせ
05/13	1,299	1,299	1,292	1,292	-2.64%	300	-	-3.22%
05/12	1,287	1,327	1,287	1,327	+1.14%	700	-	-0.6%
05/11	1,306	1,312	1,306	1,312	+0.08%	400	-	-1.65%
05/08	1,311	1,311	1,311	1,311	-0.68%	300	-	-1.65%
05/07	1,341	1,341	1,320	1,320	-1.71%	800	-	-0.83%

大和自動車交通（9082）のイベントチャート

2026/05/07～2026/10/05

イベント情報＆株価推移

開示資料

決算

株式

チャート