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
06/26	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	1086億3364万	-1.57%
06/25	2,623	2,640	2,614	2,628	+0.81%	50,300	1082億2184万	-2.23%
06/24	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	1073億5705万	-3.34%
06/23	2,621	2,637	2,609	2,613	-0.15%	89,900	1076億413万	-3.47%
06/22	2,648	2,648	2,603	2,617	-1.17%	73,500	1077億6886万	-3.68%
06/19	2,652	2,663	2,642	2,648	-0.08%	42,800	1090億4545万	-2.79%
06/18	2,655	2,663	2,630	2,650	-0.04%	59,300	1091億2781万	-2.97%
06/17	2,674	2,692	2,651	2,651	-0.82%	47,900	1091億6899万	-3.21%
06/16	2,684	2,684	2,660	2,673	-0.41%	49,500	1100億7495万	-2.59%
06/15	2,700	2,708	2,684	2,684	+0.11%	46,300	1105億2794万	-2.29%
06/12	2,668	2,683	2,665	2,681	-0.3%	63,900	1104億440万	-2.62%
06/11	2,695	2,695	2,660	2,689	+0.52%	36,000	1107億3384万	-2.61%
06/10	2,670	2,686	2,665	2,675	+1.33%	62,500	1101億5731万	-3.39%
06/09	2,666	2,679	2,640	2,640	-0.98%	64,500	1087億1600万	-4.9%
06/08	2,657	2,691	2,648	2,666	+0.34%	69,500	1097億8669万	-4.31%
06/05	2,637	2,675	2,637	2,657	+0.87%	49,700	1094億1607万	-4.97%
06/04	2,662	2,675	2,634	2,634	-1.72%	59,100	1084億6892万	-6.16%
06/03	2,659	2,686	2,635	2,680	+0.68%	50,600	1103億6322万	-4.86%
06/02	2,700	2,700	2,661	2,662	-1.44%	69,400	1096億2197万	-5.8%
06/01	2,754	2,758	2,701	2,701	-1.92%	96,900	1112億2800万	-4.79%
05/29	2,760	2,801	2,754	2,754	-0.18%	115,000	1134億1056万	-3.3%
05/28	2,805	2,805	2,754	2,759	-1.04%	66,300	1136億1646万	-3.46%
05/27	2,795	2,812	2,783	2,788	-0.75%	57,000	1148億1069万	-2.82%
05/26	2,795	2,809	2,779	2,809	+0.32%	45,100	1156億7547万	-2.43%
05/25	2,831	2,831	2,799	2,800	-1.27%	42,200	1153億485万	-3.05%
05/22	2,860	2,860	2,801	2,836	-0.53%	36,300	1167億8734万	-2.07%
05/21	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	1174億505万	-1.79%
05/20	2,858	2,879	2,822	2,851	-0.24%	55,500	1174億505万	-2.03%
05/19	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	1176億9331万	-2.02%
05/18	2,823	2,833	2,789	2,805	-0.81%	69,500	1155億1075万	-4.1%
05/15	2,850	2,856	2,814	2,828	-0.56%	45,800	1164億5790万	-3.61%
05/14	2,801	2,844	2,780	2,844	+2.41%	80,200	1171億1679万	-3.3%
05/13	2,760	2,818	2,755	2,777	+1.35%	111,400	1143億5770万	-5.83%
05/12	14:00 剰余金の配当(増配)に関するお知らせ
05/12	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	1128億3403万	-7.31%
05/11	2,870	2,884	2,849	2,851	-0.77%	61,300	1174億505万	-3.81%
05/08	2,877	2,884	2,852	2,873	-0.14%	45,300	1183億1101万	-3.1%
05/07	2,884	2,890	2,858	2,877	+0.63%	43,600	1184億7574万	-2.9%
05/01	2,885	2,885	2,848	2,859	-1.18%	43,900	1177億3449万	-3.51%
04/30	2,908	2,910	2,877	2,893	-0.96%	47,300	1191億3462万	-2.36%
04/28	2,925	2,925	2,892	2,921	+0.27%	64,700	1202億8767万	-1.38%
04/27	2,896	2,925	2,896	2,913	+0.69%	39,700	1199億5823万	-1.52%
04/24	2,901	2,920	2,890	2,893	-0.58%	40,900	1191億3462万	-2.03%
04/23	2,917	2,928	2,900	2,910	-1.02%	53,100	1198億3469万	-1.36%
04/22	2,967	2,967	2,925	2,940	-0.91%	55,500	1210億7009万	-0.31%
04/21	3,000	3,010	2,967	2,967	-1.1%	33,300	1221億8196万	+0.78%
04/20	3,030	3,030	2,977	3,000	-0.99%	51,300	1235億4091万	+2.11%
04/17	3,020	3,055	3,020	3,030	-0.33%	29,500	1247億7632万	+3.41%
04/16	3,050	3,065	3,030	3,040	+0.16%	34,100	1251億8813万	+4.04%
04/15	3,030	3,065	3,030	3,035	+1.17%	45,500	1249億8222万	+4.08%
04/14	3,040	3,055	2,991	3,000	-0.66%	42,800	1235億4091万	+3.09%
04/13	3,015	3,045	3,015	3,020	0%	36,300	1243億6452万	+3.99%
04/10	3,060	3,075	3,020	3,020	-0.66%	41,900	1243億6452万	+4.25%
04/09	3,050	3,095	3,040	3,040	-0.33%	50,100	1251億8813万	+5.19%
04/08	3,060	3,075	3,025	3,050	+0.66%	55,500	1255億9993万	+5.9%
04/07	3,015	3,050	3,010	3,030	+0.66%	49,700	1247億7632万	+5.46%
04/06	3,000	3,025	3,000	3,010	-0.5%	39,100	1239億5272万	+4.95%
04/03	2,990	3,025	2,979	3,025	+2.3%	74,300	1245億7042万	+5.62%
04/02	2,943	3,005	2,937	2,957	+0.58%	88,400	1217億7016万	+3.46%
04/01	2,899	2,940	2,891	2,940	+2.19%	87,900	1210億7009万	+2.98%
03/31	2,855	2,903	2,838	2,877	+1.8%	93,900	1184億7574万	+0.88%
03/30	2,779	2,834	2,770	2,826	-1.67%	184,400	1163億7554万	-0.88%
03/27	2,882	2,890	2,858	2,874	+0.31%	394,300	1183億5219万	+0.77%
03/26	2,856	2,871	2,851	2,865	+0.14%	237,200	1179億8157万	+0.53%
03/25	2,845	2,869	2,845	2,861	+1.02%	115,100	1178億1685万	+0.42%
03/24	2,816	2,835	2,802	2,832	+1.72%	114,000	1166億2262万	-0.56%
03/23	2,815	2,815	2,775	2,784	-1.59%	186,300	1146億4597万	-2.21%
03/19	2,839	2,850	2,818	2,829	-1.12%	85,900	1164億9908万	-0.74%
03/18	2,835	2,861	2,832	2,861	+1.27%	71,900	1178億1685万	+0.39%
03/17	2,830	2,847	2,825	2,825	+0.32%	42,800	1163億3436万	-0.77%
03/16	2,812	2,826	2,800	2,816	+0.36%	73,100	1159億6374万	-1.05%
03/13	2,807	2,835	2,801	2,806	-0.71%	76,700	1155億5193万	-1.37%
03/12	2,889	2,889	2,817	2,826	-2.01%	86,800	1163億7554万	-0.63%
03/11	2,896	2,896	2,876	2,884	+0.1%	47,900	1187億6400万	+1.51%
03/10	2,897	2,897	2,866	2,881	+0.91%	52,600	1186億4046万	+1.62%
03/09	2,800	2,859	2,788	2,855	+0.28%	105,500	1175億6977万	+0.88%
03/06	2,831	2,851	2,805	2,847	+0.25%	45,900	1172億4033万	+0.78%
03/05	2,860	2,868	2,831	2,840	+1.03%	48,400	1169億5206万	+0.71%
03/04	2,824	2,830	2,784	2,811	-1.54%	108,800	1157億5784万	-0.25%
03/03	2,907	2,907	2,855	2,855	-2.19%	68,900	1175億6977万	+1.31%
03/02	2,887	2,919	2,870	2,919	+0.17%	64,100	1202億531万	+3.66%
02/27	2,899	2,914	2,879	2,914	+1.5%	82,700	1199億9941万	+3.63%
02/26	2,876	2,896	2,867	2,871	-0.17%	49,500	1182億2865万	+2.28%
02/25	2,877	2,895	2,876	2,876	+0.03%	46,000	1184億3456万	+2.53%
02/24	2,843	2,883	2,834	2,875	+1.45%	40,300	1183億9337万	+2.53%
02/20	2,851	2,851	2,830	2,834	-0.6%	26,900	1167億498万	+1.14%
02/19	17:30 役員担当及び組織変更並びに人事異動に関するお知らせ
02/19	2,849	2,856	2,830	2,851	+0.32%	30,100	1174億505万	+1.75%
02/18	2,847	2,847	2,834	2,842	+0.64%	19,600	1170億3442万	+1.5%
02/17	2,817	2,837	2,810	2,824	-0.42%	31,900	1162億9318万	+0.89%
02/16	2,820	2,843	2,806	2,836	+0.71%	52,700	1167億8734万	+1.32%
02/13	2,850	2,853	2,812	2,816	-1.16%	37,200	1159億6374万	+0.68%
02/12	2,830	2,849	2,822	2,849	+0.78%	46,300	1173億2269万	+1.86%
02/10	14:00 2026年3月期第3四半期決算短信〔日本基準〕(連結)(公認会計士等による期中レビューの完了)
02/10	2,822	2,859	2,815	2,827	+0.89%	55,700	1164億1672万	+1.18%
02/09	2,803	2,813	2,793	2,802	+0.47%	34,600	1153億8721万	+0.36%
02/06	2,783	2,792	2,775	2,789	-0.21%	40,100	1148億5187万	-0.11%
02/05	2,790	2,814	2,780	2,795	+0.65%	44,500	1150億9895万	+0.11%
02/04	2,758	2,779	2,742	2,777	+1.24%	57,800	1143億5770万	-0.54%
02/03	14:00 2026年3月期第3四半期決算短信〔日本基準〕(連結)
02/03	2,748	2,767	2,731	2,743	+0.33%	116,300	1129億5757万	-1.79%
02/02	2,759	2,765	2,734	2,734	-0.83%	43,100	1125億8695万	-2.18%
01/30	2,740	2,757	2,727	2,757	+0.66%	36,400	1135億3410万	-1.43%
01/29	2,732	2,739	2,705	2,739	+0.15%	40,600	1127億9285万	-2.07%

日本管財 HD（9347）のIR情報・決算資料

2026/01/29～2026/06/26

IR情報＆株価推移

開示資料

決算

株式

チャート