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	2,795	2,816	2,785	2,810	+0.36%	72,500	-	-3.27%
10/02	2,861	2,861	2,790	2,800	-2.13%	82,900	-	-3.75%
10/01	2,827	2,874	2,826	2,861	+0.39%	82,900	-	-1.82%
09/30	2,850	2,854	2,825	2,850	-0.21%	84,900	-	-2.26%
09/29	2,897	2,900	2,849	2,856	-3.19%	216,600	-	-2.09%
09/28	2,972	2,976	2,941	2,950	+0.1%	329,300	-	+1.06%
09/25	2,955	2,975	2,943	2,947	-0.1%	191,000	-	+1.1%
09/24	2,967	2,981	2,950	2,950	-1.17%	301,900	-	+1.37%
09/18	2,987	3,005	2,976	2,985	-0.5%	137,400	-	+2.72%
09/17	2,958	3,000	2,956	3,000	+1.73%	123,300	-	+3.45%
09/16	2,965	2,980	2,948	2,949	-0.3%	120,800	-	+1.9%
09/15	2,979	2,979	2,955	2,958	+0.27%	112,700	-	+2.39%
09/14	2,943	2,984	2,933	2,950	+0.96%	171,600	-	+2.32%
09/11	2,918	2,928	2,897	2,922	+0.45%	128,700	-	+1.6%
09/10	2,906	2,929	2,905	2,909	-0.07%	95,300	-	+1.43%
09/09	2,918	2,943	2,908	2,911	-0.27%	92,400	-	+1.82%
09/08	2,864	2,928	2,858	2,919	+1.6%	110,600	-	+2.39%
09/07	2,876	2,893	2,867	2,873	-0.55%	91,600	-	+1.02%
09/04	2,855	2,897	2,852	2,889	+0.84%	77,000	-	+1.65%
09/03	2,856	2,880	2,856	2,865	-0.28%	77,600	-	+0.84%
09/02	2,879	2,882	2,852	2,873	-0.79%	94,400	-	+1.13%
09/01	2,859	2,898	2,850	2,896	+0.42%	107,500	-	+2.01%
08/31	2,916	2,934	2,884	2,884	-1%	185,600	-	+1.73%
08/28	2,909	2,922	2,893	2,913	+0.24%	93,400	-	+2.93%
08/27	2,900	2,925	2,890	2,906	-0.24%	48,300	-	+2.9%
08/26	2,918	2,943	2,908	2,913	-0.03%	45,000	-	+3.33%
08/25	（IR情報）17:00 特定子会社の異動に関するお知らせ
08/25	2,912	2,947	2,911	2,914	+0.07%	52,400	-	+3.55%
08/24	2,898	2,920	2,893	2,912	+0.8%	48,700	-	+3.7%
08/21	2,886	2,898	2,882	2,889	+0.1%	41,200	-	+3.1%
08/21	（空売り報告）GOLDMAN SACHS INTERNATIONAL 204,981株（0.49%）-0.04%義務消失
08/20	2,864	2,888	2,855	2,886	+1.23%	47,600	-	+3.18%
08/19	2,858	2,858	2,830	2,851	+0.21%	45,100	-	+2.11%
08/18	2,821	2,854	2,811	2,845	+0.53%	37,500	-	+2.04%
08/17	2,853	2,864	2,826	2,830	-0.81%	36,200	-	+1.65%
08/14	2,813	2,858	2,812	2,853	+0.56%	50,300	-	+2.63%
08/13	2,828	2,842	2,813	2,837	+0.32%	46,900	-	+2.2%
08/12	（IR情報）14:00 2027年3月期第1四半期決算短信〔日本基準〕(連結)(公認会計士等による期中レビューの完了)
08/12	2,820	2,836	2,808	2,828	+1.07%	54,600	-	+2.06%
08/10	2,803	2,813	2,771	2,798	+0.5%	58,100	-	+1.12%
08/10	（空売り報告）GOLDMAN SACHS INTERNATIONAL 219,181株（0.53%）再IN
08/07	2,750	2,799	2,733	2,784	+1.94%	75,900	-	+0.83%
08/07	（空売り報告）GOLDMAN SACHS INTERNATIONAL 202,081株（0.49%）-0.02%義務消失
08/06	2,695	2,737	2,688	2,731	+2.17%	84,600	-	-0.91%
08/05	（IR情報）14:00 2027年3月期第1四半期決算短信〔日本基準〕(連結)
08/05	2,711	2,715	2,673	2,673	-1.37%	93,200	-	-2.87%
08/04	2,752	2,760	2,710	2,710	-1.78%	75,800	-	-1.49%
08/03	2,800	2,800	2,746	2,759	-1.57%	78,100	-	+0.33%
07/31	2,830	2,842	2,803	2,803	-2.16%	49,400	-	+2.11%
07/30	2,873	2,880	2,832	2,865	-0.28%	64,300	-	+4.64%
07/29	2,821	2,900	2,821	2,873	+1.92%	93,000	-	+5.32%
07/29	（空売り報告）GOLDMAN SACHS INTERNATIONAL 210,881株（0.51%）新規
07/28	2,815	2,832	2,798	2,819	+0.86%	61,900	-	+3.72%
07/27	2,775	2,806	2,775	2,795	+0.98%	54,100	-	+3.17%
07/24	2,745	2,770	2,730	2,768	+0.44%	23,300	-	+2.37%
07/23	（IR情報）17:30 組織変更及び人事異動に関するお知らせ
07/23	2,781	2,781	2,746	2,756	-1.04%	44,100	-	+2.11%
07/22	2,781	2,792	2,754	2,785	+0.04%	48,700	-	+3.34%
07/21	2,791	2,825	2,783	2,784	+0.43%	56,400	-	+3.49%
07/17	2,764	2,798	2,764	2,772	+0.4%	40,300	-	+3.2%
07/16	2,770	2,798	2,755	2,761	+0.04%	38,900	-	+2.91%
07/15	2,770	2,787	2,758	2,760	-0.4%	41,800	-	+2.99%
07/14	2,770	2,810	2,767	2,771	+0.91%	58,100	-	+3.55%
07/13	2,730	2,753	2,730	2,746	+0.62%	32,500	-	+2.81%
07/10	2,754	2,754	2,724	2,729	-0.33%	46,000	-	+2.29%
07/09	2,740	2,752	2,725	2,738	-0.33%	37,500	-	+2.74%
07/08	2,749	2,758	2,735	2,747	+0.66%	40,300	-	+3.23%
07/07	2,715	2,746	2,710	2,729	+0.7%	62,100	-	+2.67%
07/06	2,697	2,715	2,685	2,710	+1.57%	48,100	-	+2.07%
07/03	2,675	2,694	2,668	2,668	+0.49%	60,100	-	+0.49%
07/02	2,658	2,676	2,650	2,655	+0.91%	59,200	-	-0.11%
07/01	2,665	2,665	2,625	2,631	-0.75%	68,100	-	-1.2%
06/30	2,685	2,685	2,651	2,651	-0.97%	57,200	-	-0.67%
06/29	2,672	2,685	2,656	2,677	+1.48%	66,800	-	+0.07%
06/26	（IR情報）17:00 支配株主等に関する事項について
06/26	2,638	2,646	2,623	2,638	+0.38%	88,400	-	-1.57%
06/25	2,623	2,640	2,614	2,628	+0.81%	50,300	-	-2.23%
06/24	（IR情報）15:00 役員担当に関するお知らせ
06/24	2,613	2,629	2,606	2,607	-0.23%	49,200	-	-3.34%
06/23	2,621	2,637	2,609	2,613	-0.15%	89,900	-	-3.47%
06/22	2,648	2,648	2,603	2,617	-1.17%	73,500	-	-3.68%
06/19	2,652	2,663	2,642	2,648	-0.08%	42,800	-	-2.79%
06/18	2,655	2,663	2,630	2,650	-0.04%	59,300	-	-2.97%
06/17	2,674	2,692	2,651	2,651	-0.82%	47,900	-	-3.21%
06/16	2,684	2,684	2,660	2,673	-0.41%	49,500	-	-2.59%
06/15	2,700	2,708	2,684	2,684	+0.11%	46,300	-	-2.29%
06/12	2,668	2,683	2,665	2,681	-0.3%	63,900	-	-2.62%
06/11	2,695	2,695	2,660	2,689	+0.52%	36,000	-	-2.61%
06/10	2,670	2,686	2,665	2,675	+1.33%	62,500	-	-3.39%
06/09	2,666	2,679	2,640	2,640	-0.98%	64,500	-	-4.9%
06/08	2,657	2,691	2,648	2,666	+0.34%	69,500	-	-4.31%
06/05	2,637	2,675	2,637	2,657	+0.87%	49,700	-	-4.97%
06/04	2,662	2,675	2,634	2,634	-1.72%	59,100	-	-6.16%
06/03	2,659	2,686	2,635	2,680	+0.68%	50,600	-	-4.86%
06/02	2,700	2,700	2,661	2,662	-1.44%	69,400	-	-5.8%
06/01	2,754	2,758	2,701	2,701	-1.92%	96,900	-	-4.79%
05/29	2,760	2,801	2,754	2,754	-0.18%	115,000	-	-3.3%
05/28	2,805	2,805	2,754	2,759	-1.04%	66,300	-	-3.46%
05/27	2,795	2,812	2,783	2,788	-0.75%	57,000	-	-2.82%
05/26	2,795	2,809	2,779	2,809	+0.32%	45,100	-	-2.43%
05/25	2,831	2,831	2,799	2,800	-1.27%	42,200	-	-3.05%
05/22	2,860	2,860	2,801	2,836	-0.53%	36,300	-	-2.07%
05/21	（IR情報）17:30 役員人事に関するお知らせ
05/21	2,876	2,876	2,841	2,851	0%	38,800	-	-1.79%
05/20	2,858	2,879	2,822	2,851	-0.24%	55,500	-	-2.03%
05/19	（IR情報）14:00 2026年3月期決算説明資料
05/19	2,808	2,876	2,808	2,858	+1.89%	61,500	-	-2.02%
05/18	2,823	2,833	2,789	2,805	-0.81%	69,500	-	-4.1%
05/15	2,850	2,856	2,814	2,828	-0.56%	45,800	-	-3.61%
05/14	2,801	2,844	2,780	2,844	+2.41%	80,200	-	-3.3%
05/13	2,760	2,818	2,755	2,777	+1.35%	111,400	-	-5.83%
05/12	（IR情報）14:00 剰余金の配当(増配)に関するお知らせ
05/12	（IR情報）14:00 2026年3月期決算短信〔日本基準〕(連結)
05/12	2,831	2,842	2,730	2,740	-3.89%	123,100	-	-7.31%

日本管財 HD（9347）のイベントチャート

2026/05/12～2026/10/05

イベント情報＆株価推移

開示資料

決算

株式

チャート