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
03/06	2,553	2,588	2,543	2,582	+0.47%	615,200	2355億9128万	-4.23%
03/05	2,600	2,616	2,570	2,570	+1.74%	766,600	2344億9636万	-4.96%
03/04	2,550	2,575	2,515	2,526	-1.6%	1,587,200	2304億8163万	-7%
03/03	2,662	2,665	2,567	2,567	-4.43%	1,720,900	2342億2262万	-5.97%
03/02	2,650	2,694	2,636	2,686	+0.49%	966,000	2450億8063万	-2.11%
02/27	15:30 2026年1月度経営情報Monthly Report
02/27	2,699	2,715	2,673	2,673	+0.34%	1,027,100	2438億9446万	-2.91%
02/26	2,644	2,665	2,636	2,664	+1.41%	1,256,300	2430億7327万	-3.58%
02/25	2,625	2,636	2,608	2,627	+0.73%	690,200	2396億9725万	-5.33%
02/24	2,600	2,638	2,578	2,608	-0.27%	1,369,900	2296億4875万	-6.49%
02/20	2,660	2,663	2,614	2,615	-2.1%	1,616,400	2302億6514万	-6.74%
02/19	2,705	2,710	2,659	2,671	-1.18%	1,934,600	2351億9624万	-5.22%
02/18	2,730	2,733	2,702	2,703	-0.44%	869,200	2380億1402万	-4.52%
02/17	2,704	2,715	2,692	2,715	-0.22%	842,400	2390億7069万	-4.47%
02/16	2,770	2,779	2,704	2,721	-1.05%	910,300	2395億9902万	-4.63%
02/13	2,721	2,767	2,703	2,750	+1.07%	997,800	2421億5263万	-3.95%
02/12	2,728	2,729	2,698	2,721	+0.18%	1,678,700	2395億9902万	-5.19%
02/10	2,720	2,753	2,690	2,716	-4.37%	3,556,300	2391億5874万	-5.63%
02/09	15:30 2026年3月期第3四半期決算説明資料
02/09	15:30 2026年3月期第3四半期決算短信〔日本基準〕(連結)
02/09	2,825	2,842	2,795	2,840	+1.65%	991,100	2500億7762万	-1.56%
02/06	2,785	2,812	2,783	2,794	+0.32%	533,900	2460億2707万	-3.09%
02/05	2,752	2,844	2,748	2,785	+2.13%	766,000	2452億3457万	-3.43%
02/04	2,775	2,779	2,727	2,727	-1.8%	929,800	2401億2735万	-5.51%
02/03	2,783	2,794	2,764	2,777	-0.14%	679,900	2445億3013万	-3.94%
02/02	2,830	2,834	2,775	2,781	-1.14%	669,000	2448億8235万	-3.9%
01/30	15:30 2025年12月度経営情報Monthly Report
01/30	2,789	2,826	2,766	2,813	+1.92%	510,600	2477億12万	-2.87%
01/29	18:30 組織改編および人事異動に関するお知らせ
01/29	2,790	2,797	2,751	2,760	-1.46%	669,200	2430億3318万	-4.66%
01/28	2,820	2,828	2,796	2,801	-1.65%	649,300	2466億4346万	-3.38%
01/27	2,875	2,883	2,833	2,848	-1.28%	565,200	2507億8207万	-1.83%
01/26	2,915	2,915	2,878	2,885	-1.03%	621,500	2540億4012万	-0.55%
01/23	2,940	2,956	2,915	2,915	-0.14%	372,100	2566億8179万	+0.52%
01/22	2,927	2,950	2,917	2,919	+0.14%	358,800	2533億4633万	+0.69%
01/21	2,930	2,941	2,897	2,915	-2.02%	558,000	2529億9916万	+0.62%
01/20	2,967	2,987	2,952	2,975	+0.03%	390,700	2582億669万	+2.87%
01/19	2,969	2,974	2,930	2,974	+0.17%	349,300	2581億1990万	+3.05%
01/16	2,980	2,996	2,951	2,969	-0.44%	435,200	2576億8594万	+3.13%
01/15	2,997	3,008	2,973	2,982	-0.23%	542,000	2588億1424万	+3.79%
01/14	2,970	2,989	2,958	2,989	+0.57%	527,800	2594億2178万	+4.29%
01/13	3,007	3,015	2,939	2,972	-0.8%	736,400	2579億4632万	+4.03%
01/09	2,980	3,003	2,966	2,996	+0.98%	543,900	2600億2933万	+5.2%
01/08	2,930	2,987	2,926	2,967	+1.37%	696,600	2575億1235万	+4.47%
01/07	2,909	2,942	2,895	2,927	-0.2%	560,500	2540億4067万	+3.32%
01/06	2,877	2,947	2,868	2,933	+1.95%	727,300	2545億6142万	+3.64%
01/05	2,841	2,886	2,821	2,877	+2.64%	936,900	2497億106万	+1.77%
2025
12/30	2,830	2,849	2,796	2,803	-0.6%	718,000	2432億7844万	-0.85%
12/29	15:30 2025年11月度経営情報Monthly Report
12/29	2,848	2,848	2,815	2,820	+0.07%	478,600	2447億5391万	-0.28%
12/26	2,863	2,868	2,799	2,818	-1.54%	836,500	2445億8032万	-0.28%
12/25	2,847	2,872	2,845	2,862	+0.63%	368,000	2483億9918万	+1.49%
12/24	16:30 取締役の退任および取締役人事に関するお知らせ
12/24	2,819	2,850	2,817	2,844	+0.67%	496,200	2468億3692万	+1.03%
12/23	2,819	2,835	2,807	2,825	+0.82%	574,800	2451億8787万	+0.5%
12/22	2,887	2,887	2,787	2,802	-2.03%	1,060,100	2431億9165万	-0.32%
12/19	2,856	2,872	2,840	2,860	+0.14%	957,500	2482億2559万	+1.35%
12/18	2,863	2,876	2,847	2,856	+0.81%	627,400	2478億7842万	+0.88%
12/17	17:00 2026年3月期第2四半期決算説明書き起こし記事公開のお知らせ
12/17	2,846	2,846	2,816	2,833	-0.77%	656,600	2458億8220万	-0.25%
12/16	2,899	2,899	2,850	2,855	-1.21%	486,200	2477億9163万	+0.18%
12/15	2,888	2,923	2,868	2,890	+0.49%	581,800	2508億2936万	+0.94%
12/12	2,810	2,876	2,810	2,876	+2.97%	716,600	2496億1427万	+0.42%
12/11	2,843	2,843	2,778	2,793	-1.17%	641,000	2424億1052万	-2.55%
12/10	2,823	2,867	2,817	2,826	+0.93%	818,500	2452億7466万	-1.5%
12/09	2,805	2,815	2,793	2,800	-0.39%	409,400	2430億1806万	-2.47%
12/08	2,811	2,839	2,797	2,811	+0.11%	669,300	2439億7278万	-2.36%
12/05	2,800	2,837	2,793	2,808	+0.9%	729,100	2437億1240万	-2.67%
12/04	2,740	2,786	2,726	2,783	+1.31%	818,500	2415億4260万	-3.74%
12/03	2,770	2,777	2,746	2,747	-1.01%	480,700	2384億1808万	-5.31%
12/02	2,800	2,802	2,773	2,775	-1.14%	600,300	2408億4826万	-4.7%
12/01	2,850	2,867	2,804	2,807	-1.47%	603,600	2436億2561万	-3.9%
11/28	15:30 2025年10月度経営情報Monthly Report
11/28	2,851	2,862	2,843	2,849	-0.45%	564,900	2472億7088万	-2.73%
11/27	2,884	2,890	2,846	2,862	-0.1%	700,900	2483億9918万	-2.49%
11/26	2,840	2,878	2,833	2,865	+1.31%	651,900	2486億5955万	-2.62%
11/25	2,814	2,886	2,800	2,828	+2.13%	1,121,100	2454億4824万	-4.01%
11/21	2,700	2,780	2,696	2,769	+3.17%	1,525,500	2402億9205万	-6.17%
11/21	8:45 2026年3月期第2四半期決算説明資料
11/20	2,718	2,728	2,663	2,684	-1.68%	1,927,300	2329億1581万	-9.32%
11/19	2,748	2,773	2,728	2,730	-0.69%	1,213,300	2369億766万	-8.17%
11/18	2,801	2,832	2,743	2,749	-2.52%	1,748,600	2385億5646万	-7.91%
11/17	2,880	2,912	2,797	2,820	-8.14%	2,219,900	2447億1780万	-5.94%
11/14	3,070	3,081	3,054	3,070	-0.78%	569,800	2664億1264万	+1.99%
11/13	3,127	3,156	3,090	3,094	+0.42%	726,800	2684億9534万	+2.65%
11/12	3,100	3,113	3,074	3,081	-0.19%	917,500	2673億6721万	+2.12%
11/11	3,125	3,166	3,070	3,087	-2.59%	1,082,600	2678億8789万	+2.22%
11/10	3,148	3,176	3,038	3,169	+8.19%	2,350,000	2750億380万	+4.9%
11/07	15:30 2026年3月期第2四半期(中間期)決算短信補足資料
11/07	15:30 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結)
11/07	2,924	2,947	2,913	2,929	+0.79%	1,130,800	2541億7675万	-2.98%
11/06	2,894	2,938	2,878	2,906	+0.69%	1,050,300	2521億8082万	-4.09%
11/05	2,852	2,900	2,820	2,886	+0.7%	1,289,700	2504億4524万	-5.1%
11/04	2,967	2,976	2,866	2,866	-4.56%	1,566,900	2487億965万	-6.22%
10/31	15:30 2025年9月度経営情報Monthly Report
10/31	2,986	3,006	2,965	3,003	+1.32%	436,700	2605億9842万	-2.4%
10/30	2,938	2,975	2,936	2,964	+0.44%	1,024,500	2572億1403万	-4.11%
10/29	3,008	3,017	2,948	2,951	-2.45%	768,900	2560億8590万	-4.96%
10/28	3,035	3,046	2,999	3,025	0%	901,700	2625億757万	-3.04%
10/27	3,000	3,048	2,996	3,025	+0.83%	511,400	2625億757万	-3.39%
10/24	3,011	3,032	3,000	3,000	-0.2%	348,900	2603億3808万	-4.55%
10/23	3,012	3,045	3,006	3,006	-0.23%	410,100	2608億5876万	-4.69%
10/22	3,035	3,037	3,006	3,013	-0.33%	406,300	2553億3221万	-4.83%
10/21	2,985	3,044	2,983	3,023	+1.48%	560,300	2561億7964万	-4.88%
10/20	2,986	2,995	2,961	2,979	+1.19%	595,400	2524億5093万	-6.64%
10/17	2,960	2,968	2,932	2,944	-1.37%	763,800	2494億8491万	-8.17%
10/16	3,000	3,022	2,962	2,985	-1.16%	951,700	2529億5939万	-7.36%
10/15	3,043	3,055	3,019	3,020	-0.03%	534,900	2559億2541万	-6.73%
10/14	3,021	3,074	3,011	3,021	-1.82%	631,000	2560億1016万	-7.05%
10/10	3,111	3,113	3,055	3,077	-1.69%	780,200	2607億5579万	-5.64%
10/09	3,147	3,167	3,120	3,130	-1.17%	670,200	2652億4720万	-4.28%
10/08	3,148	3,197	3,140	3,167	+0.32%	644,000	2683億8271万	-3.33%
10/07	3,180	3,180	3,154	3,157	-0.41%	308,100	2675億3528万	-3.81%
09/30	15:30 2025年8月度経営情報Monthly Report

9616 共立メンテナンス

IR情報

2025/10/07～2026/03/06

IR情報＆株価推移

開示資料

決算

株式

チャート