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
10/23	421	425	415	415	-1.89%	35,600	-	-10.56%
10/22	430	455	423	423	-1.63%	58,400	-	-9.23%
10/21	438	439	424	430	0%	61,300	-	-8.12%
10/20	412	493	410	430	+4.12%	864,600	-	-8.51%
10/19	414	416	410	413	-0.48%	40,300	-	-12.31%
10/16	411	420	410	415	-12.82%	113,200	-	-12.45%
10/15	（IR情報）16:00 2027年2月期第2四半期(中間期)連結業績予想と実績値との差異及び通期連結業績予想の取り下げに関するお知らせ
10/15	（IR情報）16:00 2027年2月期第2四半期決算説明資料
10/15	（IR情報）16:00 2027年2月期第2四半期(中間期)決算短信〔日本基準〕(連結)
10/15	480	480	473	476	-0.63%	15,300	-	-0.21%
10/14	480	481	479	479	0%	10,200	-	+0.42%
10/13	480	480	478	479	0%	8,800	-	+0.21%
10/09	478	479	476	479	+0.42%	3,700	-	+0.21%
10/08	477	480	477	477	0%	2,900	-	-0.42%
10/07	479	480	475	477	+0.21%	5,800	-	-0.63%
10/06	480	480	476	476	0%	6,900	-	-0.83%
10/05	480	480	476	476	-0.83%	6,400	-	-1.04%
10/02	481	481	480	480	0%	2,600	-	-0.41%
10/01	481	482	480	480	0%	1,300	-	-0.62%
09/30	482	482	480	480	-0.21%	3,400	-	-0.83%
09/29	479	481	479	481	+0.63%	6,500	-	-0.62%
09/28	478	482	478	478	0%	9,500	-	-1.44%
09/25	474	480	474	478	+0.84%	6,200	-	-1.65%
09/24	478	478	474	474	+0.42%	5,000	-	-2.67%
09/18	472	476	472	472	0%	4,100	-	-3.28%
09/17	479	479	471	472	-1.05%	6,900	-	-3.48%
09/16	479	479	474	477	0%	7,000	-	-2.65%
09/15	474	479	474	477	+0.63%	3,300	-	-2.85%
09/14	469	475	469	474	+1.28%	5,000	-	-3.66%
09/11	468	473	467	468	-0.43%	12,300	-	-5.07%
09/10	470	478	470	470	-1.67%	22,300	-	-4.86%
09/09	485	485	478	478	-0.62%	11,200	-	-3.43%
09/08	485	486	481	481	-0.82%	12,300	-	-3.02%
09/07	489	489	485	485	-0.41%	8,900	-	-2.22%
09/04	490	490	485	487	-0.41%	10,400	-	-2.01%
09/03	491	493	489	489	-0.41%	11,200	-	-1.61%
09/02	492	493	490	491	-0.41%	8,900	-	-1.21%
09/01	494	494	492	493	-0.2%	4,200	-	-0.8%
08/31	495	495	492	494	0%	6,000	-	-0.6%
08/28	496	496	490	494	-1.4%	25,300	-	-0.6%
08/27	502	502	500	501	+0.2%	25,700	-	+0.8%
08/26	499	500	499	500	+0.2%	19,200	-	+0.6%
08/25	499	500	499	499	0%	19,300	-	+0.4%
08/24	502	502	499	499	-0.2%	20,700	-	+0.2%
08/21	500	500	498	500	+0.2%	15,700	-	+0.4%
08/20	499	500	499	499	-0.2%	11,200	-	0%
08/19	500	501	498	500	+0.2%	10,500	-	+0.81%
08/18	500	501	498	499	-0.2%	18,400	-	+1.01%
08/17	501	502	499	500	-0.2%	22,900	-	+1.83%
08/14	500	501	499	501	+0.4%	15,200	-	+2.45%
08/13	499	499	497	499	+0.4%	9,300	-	+2.67%
08/12	500	500	497	497	0%	13,300	-	+2.9%
08/10	499	499	496	497	-0.2%	15,800	-	+3.54%
08/07	498	499	495	498	0%	13,200	-	+4.18%
08/06	498	499	495	498	+0.81%	11,300	-	+4.84%
08/05	498	499	493	494	-0.2%	11,400	-	+4.88%
08/04	500	500	492	495	-0.4%	15,000	-	+5.77%
08/03	500	500	495	497	-0.4%	13,600	-	+6.88%
07/31	491	499	490	499	+1.42%	13,500	-	+8.24%
07/30	488	493	488	492	+0.82%	10,000	-	+7.66%
07/29	489	491	485	488	-0.2%	17,000	-	+7.49%
07/28	497	498	485	489	-1.21%	29,300	-	+8.43%
07/27	497	498	492	495	+1.43%	17,300	-	+10.49%
07/24	499	499	486	488	-2.2%	51,100	-	+9.91%
07/23	501	508	496	499	-0.4%	61,800	-	+13.15%
07/22	510	513	500	501	-1.57%	62,400	-	+14.38%
07/21	515	525	506	509	-0.2%	90,200	-	+17.28%
07/17	510	516	501	510	0%	103,600	-	+18.6%
07/16	511	541	500	510	-0.2%	376,600	-	+19.44%
07/15	511	511	511	511	+18.56%	45,400	-	+20.8%
07/14	（IR情報）17:30 譲渡制限付株式報酬としての自己株式処分の払込完了に関するお知らせ
07/14	（IR情報）16:00 株主優待制度の変更に関するお知らせ
07/14	（IR情報）16:00 2027年2月期第1四半期決算説明資料
07/14	（IR情報）16:00 2027年2月期第1四半期決算短信〔日本基準〕(連結)
07/14	443	449	431	431	-2.27%	30,900	-	+2.86%
07/13	442	446	439	441	0%	12,400	-	+5.5%
07/10	437	442	433	441	+0.92%	10,100	-	+5.76%
07/09	435	437	429	437	+0.46%	4,600	-	+5.05%
07/08	425	440	425	435	+2.11%	8,000	-	+4.82%
07/07	430	435	426	426	-0.93%	9,100	-	+2.65%
07/06	436	436	420	430	+0.23%	15,400	-	+3.86%
07/03	419	429	419	429	+2.39%	10,300	-	+3.62%
07/02	414	419	409	419	+1.45%	10,400	-	+1.21%
07/01	413	414	408	413	+0.49%	15,300	-	-0.24%
06/30	417	419	403	411	-0.24%	17,100	-	-0.72%
06/29	410	412	406	412	+0.98%	12,500	-	-0.48%
06/26	405	411	404	408	+0.99%	10,400	-	-1.45%
06/25	407	414	402	404	-0.49%	15,700	-	-2.42%
06/24	408	413	405	406	-0.98%	15,200	-	-1.93%
06/23	411	415	410	410	-0.49%	12,500	-	-0.97%
06/22	417	420	411	412	+0.24%	14,600	-	-0.48%
06/19	412	418	411	411	-0.24%	6,300	-	-0.72%
06/18	411	415	411	412	+0.24%	4,000	-	-0.24%
06/17	413	415	408	411	-0.72%	5,700	-	-0.48%
06/16	（IR情報）16:00 譲渡制限付株式報酬としての自己株式処分に関するお知らせ
06/16	418	418	413	414	-0.72%	3,800	-	+0.24%
06/15	（自社株買い）取締役会(2026年5月15日)での決議状況(取得期間2026年5月18日～2026年5月18日)
06/15	417	418	415	417	0%	3,900	-	+0.97%
06/12	416	419	416	417	-0.71%	1,400	-	+0.97%
06/11	413	421	413	420	+0.96%	8,100	-	+1.69%
06/10	406	416	406	416	+1.46%	4,600	-	+0.73%
06/09	410	415	407	410	+0.99%	5,000	-	-0.73%
06/08	406	407	403	406	-1.46%	6,300	-	-1.69%
06/05	416	417	411	412	-0.96%	10,000	-	-0.24%
06/04	422	422	416	416	-1.19%	4,100	-	+0.73%
06/03	420	422	411	421	-0.24%	12,400	-	+1.94%
06/02	424	424	420	422	-0.24%	4,600	-	+1.93%
06/01	420	424	420	423	+0.95%	6,000	-	+2.17%
05/29	（IR情報）16:00 事業計画及び成長可能性に関する事項
05/29	413	420	413	419	+0.72%	15,800	-	+1.21%

関通 HD（9326）のイベントチャート

2026/05/29～2026/10/23

イベント情報＆株価推移

開示資料

決算

株式

チャート