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
10/02	2,830	2,830	2,800	2,800	-0.53%	300	-	+1.01%
10/01	2,810	2,837	2,804	2,815	+0.43%	700	-	+1.62%
09/30	2,802	2,803	2,802	2,803	+0.07%	400	-	+1.3%
09/29	2,788	2,801	2,788	2,801	+0.04%	300	-	+1.34%
09/28	2,755	2,800	2,755	2,800	+1.71%	1,900	-	+1.38%
09/25	2,783	2,800	2,753	2,753	+0.11%	1,500	-	-0.22%
09/24	2,741	2,778	2,741	2,750	-0.94%	2,000	-	-0.33%
09/18	2,780	2,780	2,740	2,776	-0.14%	800	-	+0.62%
09/17	2,780	2,780	2,780	2,780	+0.8%	400	-	+0.72%
09/16	2,775	2,777	2,758	2,758	-0.61%	1,100	-	-0.07%
09/15	2,775	2,775	2,775	2,775	+0.54%	100	-	+0.54%
09/14	2,767	2,775	2,731	2,760	+0.36%	1,300	-	0%
09/11	2,765	2,765	2,750	2,750	-0.72%	700	-	-0.61%
09/10	2,775	2,775	2,770	2,770	-0.18%	200	-	-0.22%
09/09	2,780	2,780	2,775	2,775	+0.18%	200	-	-0.36%
09/08	2,771	2,771	2,770	2,770	-0.04%	200	-	-0.82%
09/07	2,757	2,811	2,740	2,771	+1.02%	1,800	-	-1.04%
09/04	2,745	2,770	2,741	2,743	-0.4%	800	-	-2.35%
09/03	2,753	2,773	2,750	2,754	+0.04%	600	-	-2.31%
09/02	2,780	2,780	2,753	2,753	-0.97%	1,100	-	-2.62%
09/01	2,778	2,782	2,741	2,780	+0.36%	2,500	-	-1.94%
08/31	2,770	2,770	2,731	2,770	0%	1,700	-	-2.53%
08/28	2,769	2,770	2,769	2,770	+0.69%	300	-	-2.84%
08/27	2,770	2,770	2,751	2,751	-0.69%	1,100	-	-3.74%
08/26	2,770	2,770	2,770	2,770	+0.87%	300	-	-3.38%
08/25	2,767	2,767	2,740	2,746	+0.29%	1,800	-	-4.42%
08/24	2,760	2,770	2,731	2,738	-0.26%	1,400	-	-4.93%
08/21	2,751	2,751	2,745	2,745	0%	300	-	-4.95%
08/20	2,711	2,745	2,711	2,745	+1.29%	1,000	-	-5.18%
08/19	2,758	2,775	2,710	2,710	-1.74%	5,000	-	-6.55%
08/18	2,775	2,775	2,752	2,758	-0.33%	900	-	-5.19%
08/17	2,790	2,790	2,746	2,767	-1.11%	3,600	-	-5.08%
08/14	2,766	2,802	2,766	2,798	+0.65%	700	-	-4.24%
08/13	2,753	2,780	2,746	2,780	+0.91%	4,200	-	-4.92%
08/12	2,787	2,794	2,755	2,755	-0.22%	2,700	-	-5.88%
08/10	2,760	2,840	2,722	2,761	-6.12%	15,800	-	-5.8%
08/07	（IR情報）17:00 投資有価証券売却益(特別利益)の計上に関するお知らせ
08/07	（IR情報）17:00 2027年3月期第1四半期決算短信〔日本基準〕(連結)
08/07	2,941	2,941	2,941	2,941	-1.54%	600	-	+0.2%
08/06	2,989	2,989	2,987	2,987	-0.07%	400	-	+1.95%
08/05	2,976	2,989	2,976	2,989	+0.44%	300	-	+2.33%
08/04	2,925	2,995	2,925	2,976	+0.78%	1,100	-	+2.16%
08/03	2,953	2,953	2,953	2,953	-1.4%	500	-	+1.72%
07/31	2,990	2,995	2,965	2,995	+0.17%	1,500	-	+3.49%
07/30	2,990	2,990	2,990	2,990	+1.7%	100	-	+3.68%
07/29	2,944	2,944	2,940	2,940	-0.34%	200	-	+2.26%
07/28	2,985	2,985	2,950	2,950	-0.81%	400	-	+2.93%
07/27	2,997	2,997	2,974	2,974	-0.13%	2,700	-	+4.1%
07/24	2,980	2,980	2,955	2,978	+0.78%	600	-	+4.53%
07/23	2,957	2,965	2,955	2,955	-0.51%	300	-	+4.05%
07/22	2,949	2,990	2,949	2,970	+1.37%	2,000	-	+4.87%
07/21	2,926	2,940	2,920	2,930	+0.55%	1,300	-	+3.75%
07/17	2,939	2,939	2,914	2,914	-0.51%	1,000	-	+3.41%
07/16	2,935	2,939	2,904	2,929	-0.03%	600	-	+4.2%
07/15	2,875	2,930	2,875	2,930	+1.91%	2,400	-	+4.53%
07/14	2,920	2,920	2,875	2,875	-1.74%	200	-	+2.9%
07/13	2,874	2,926	2,874	2,926	+0.45%	1,300	-	+4.95%
07/10	2,949	2,950	2,913	2,913	-1.09%	700	-	+4.75%
07/09	2,891	2,945	2,871	2,945	+3.66%	4,400	-	+6.13%
07/08	2,869	2,869	2,841	2,841	-0.32%	400	-	+2.6%
07/07	2,865	2,880	2,845	2,850	-0.52%	2,000	-	+2.89%
07/06	2,851	2,865	2,841	2,865	+0.03%	700	-	+3.32%
07/03	2,810	2,864	2,810	2,864	+1.92%	600	-	+3.17%
07/02	2,780	2,810	2,750	2,810	+1.66%	3,600	-	+1.08%
07/01	2,783	2,783	2,762	2,764	-0.72%	500	-	-0.75%
06/30	2,775	2,784	2,775	2,784	+1.94%	400	-	-0.25%
06/29	2,731	2,778	2,731	2,731	0%	1,200	-	-2.25%
06/26	2,736	2,740	2,730	2,731	-0.18%	800	-	-2.46%
06/25	2,785	2,785	2,736	2,736	-0.8%	1,800	-	-2.49%
06/24	2,753	2,758	2,711	2,758	+1.14%	1,300	-	-1.89%
06/23	（IR情報）16:00 (訂正・数値データ訂正)「2026年3月期決算短信〔日本基準〕(連結)」の一部訂正について
06/23	2,721	2,744	2,721	2,727	-0.29%	1,200	-	-3.16%
06/22	2,755	2,758	2,728	2,735	-0.83%	1,400	-	-3.15%
06/19	2,755	2,758	2,700	2,758	+0.36%	3,100	-	-2.65%
06/18	2,779	2,779	2,748	2,748	-1.08%	1,200	-	-3.27%
06/17	（IR情報）16:00 支配株主等に関する事項について
06/17	2,752	2,780	2,730	2,778	+0.65%	400	-	-2.46%
06/16	2,795	2,795	2,760	2,760	-0.54%	900	-	-3.33%
06/15	2,750	2,787	2,750	2,775	+1.02%	1,200	-	-3.07%
06/12	2,737	2,749	2,717	2,747	+1.14%	2,200	-	-4.32%
06/10	2,720	2,720	2,716	2,716	-0.15%	900	-	-5.66%
06/09	2,769	2,769	2,720	2,720	-0.29%	1,200	-	-5.88%
06/08	2,740	2,789	2,691	2,728	-0.8%	4,200	-	-5.96%
06/05	2,711	2,780	2,711	2,750	-0.33%	3,100	-	-5.47%
06/04	2,791	2,810	2,700	2,759	-1.15%	7,900	-	-5.42%
06/03	2,850	2,850	2,790	2,791	-2.75%	5,000	-	-4.58%
06/02	2,901	2,901	2,800	2,870	-1.61%	6,900	-	-2.08%
06/01	2,949	2,949	2,900	2,917	-1.09%	3,800	-	-0.61%
05/29	2,948	2,949	2,919	2,949	0%	1,400	-	+0.41%
05/28	2,949	2,949	2,949	2,949	0%	100	-	+0.44%
05/27	（IR情報）16:00 剰余金の配当に関するお知らせ
05/27	2,950	2,950	2,945	2,949	+1.48%	2,800	-	+0.44%
05/26	2,861	2,906	2,861	2,906	+1.61%	2,500	-	-1.02%
05/25	2,910	2,910	2,850	2,860	-0.87%	2,400	-	-2.56%
05/22	2,850	2,889	2,820	2,885	0%	600	-	-1.74%
05/21	2,859	2,886	2,837	2,885	+0.91%	1,100	-	-1.74%
05/20	2,874	2,874	2,820	2,859	-0.59%	3,100	-	-2.62%
05/19	2,920	2,926	2,862	2,876	-1.68%	7,500	-	-2.04%
05/18	2,992	2,993	2,925	2,925	-1.71%	2,500	-	-0.37%
05/15	2,949	2,985	2,938	2,976	+1.33%	3,100	-	+1.4%
05/14	（IR情報）17:00 代表取締役及び取締役の異動に関するお知らせ
05/14	（IR情報）16:00 2026年3月期決算短信〔日本基準〕(連結)
05/14	（IR情報）16:00 個別業績実績値と前年実績値との差異に関するお知らせ
05/14	2,938	2,970	2,937	2,937	-0.1%	1,500	-	+0.2%
05/13	2,950	2,950	2,940	2,940	-0.24%	900	-	+0.38%
05/12	（5%ルール）鈴與自動車運送（3%）鈴与建設（3.49%）鈴与 HD（9.03%）イワタ（3%）清水食品（3%）鈴与興産（10.8%）鈴与（0.6%）鈴与システムテクノロジー（11.44%）
05/12	2,947	2,947	2,947	2,947	-0.77%	200	-	+0.72%
05/11	2,956	2,970	2,956	2,970	+0.47%	1,100	-	+1.57%
05/08	2,956	2,975	2,955	2,956	-0.24%	1,600	-	+1.23%

鈴与シンワート（9360）のイベントチャート

2026/05/08～2026/10/02

イベント情報＆株価推移

開示資料

決算

株式

チャート