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	2,641	2,677	2,641	2,642	+0.04%	400	27億7410万	+4.26%
03/05	2,679	2,700	2,641	2,641	+0.3%	1,900	27億7305万	+4.43%
03/04	2,635	2,636	2,610	2,633	+0.04%	1,200	27億6465万	+4.4%
03/03	2,604	2,632	2,588	2,632	+0.15%	1,200	27億6360万	+4.65%
03/02	2,595	2,631	2,595	2,628	+1.08%	400	27億5940万	+4.83%
02/27	2,561	2,600	2,561	2,600	+1.52%	1,000	27億3000万	+4.08%
02/26	2,553	2,561	2,553	2,561	+0.43%	500	26億8905万	+2.81%
02/25	2,566	2,566	2,550	2,550	-1.39%	500	26億7750万	+2.74%
02/24	2,550	2,586	2,550	2,586	+1.49%	400	27億1530万	+4.61%
02/20	2,525	2,548	2,525	2,548	+1.07%	300	26億7540万	+3.54%
02/19	2,520	2,521	2,520	2,521	+0.04%	500	26億4705万	+2.81%
02/18	2,518	2,527	2,511	2,520	+1.49%	1,700	26億4600万	+3.11%
02/16	2,500	2,500	2,483	2,483	-0.28%	200	26億715万	+1.93%
02/13	2,483	2,493	2,483	2,490	-0.99%	1,000	26億1450万	+2.47%
02/12	16:00 2026年3月期通期連結業績予想の修正に関するお知らせ
02/12	16:00 2026年3月期第3四半期決算短信〔日本基準〕(連結)
02/12	2,528	2,529	2,515	2,515	+0.6%	500	26億4075万	+3.84%
02/10	2,499	2,500	2,499	2,500	+0.2%	1,500	26億2500万	+3.69%
02/09	2,488	2,495	2,488	2,495	+0.52%	500	26億1975万	+3.92%
02/06	2,479	2,500	2,479	2,482	+1.22%	500	26億610万	+3.81%
02/05	2,496	2,496	2,452	2,452	-0.93%	300	25億7460万	+2.94%
02/04	2,475	2,475	2,475	2,475	+0.04%	500	25億9875万	+4.25%
02/03	2,527	2,527	2,474	2,474	-0.24%	600	25億9770万	+4.65%
02/02	2,479	2,480	2,479	2,480	+0.69%	600	26億400万	+5.31%
01/30	2,467	2,467	2,461	2,463	-0.24%	500	25億8615万	+4.99%
01/29	2,473	2,473	2,469	2,469	-1.32%	500	25億9245万	+5.65%
01/28	2,517	2,520	2,500	2,502	-0.6%	800	26億2710万	+7.52%
01/27	2,483	2,517	2,483	2,517	+1.37%	300	26億4285万	+8.68%
01/26	2,460	2,483	2,460	2,483	+1.35%	1,200	26億715万	+7.77%
01/23	2,430	2,450	2,420	2,450	+0.82%	1,600	25億7250万	+6.75%
01/22	2,400	2,430	2,400	2,430	+0.83%	1,200	25億5150万	+6.3%
01/21	2,395	2,410	2,385	2,410	0%	600	25億3050万	+5.84%
01/20	2,347	2,430	2,347	2,410	+3.3%	3,000	25億3050万	+6.21%
01/19	2,323	2,333	2,323	2,333	+0.56%	300	24億4965万	+3.23%
01/15	2,311	2,320	2,311	2,320	+0.26%	300	24億3600万	+2.84%
01/14	2,304	2,314	2,304	2,314	+0.35%	500	24億2970万	+2.8%
01/13	2,397	2,397	2,287	2,306	-0.6%	1,200	24億2130万	+2.67%
01/09	2,319	2,320	2,319	2,320	+0.04%	200	24億3600万	+3.53%
01/08	2,322	2,322	2,319	2,319	-1.24%	300	24億3495万	+3.76%
01/07	2,317	2,349	2,317	2,348	+2.89%	1,000	24億6540万	+5.29%
01/06	2,248	2,297	2,248	2,282	+1.6%	1,100	23億9610万	+2.65%
01/05	2,255	2,255	2,246	2,246	-0.13%	400	23億5830万	+1.22%
2025
12/30	2,254	2,254	2,249	2,249	+0.49%	200	23億6145万	+1.49%
12/29	2,249	2,258	2,238	2,238	-0.49%	1,500	23億4990万	+1.13%
12/26	2,237	2,249	2,235	2,249	-0.22%	400	23億6145万	+1.76%
12/25	2,237	2,254	2,237	2,254	+0.63%	500	23億6670万	+2.08%
12/24	2,235	2,240	2,235	2,240	-0.44%	200	23億5200万	+1.59%
12/23	2,246	2,251	2,246	2,250	+0.18%	400	23億6250万	+2.09%
12/22	2,245	2,246	2,245	2,246	-0.04%	200	23億5830万	+2%
12/19	2,247	2,247	2,247	2,247	+1.35%	100	23億5935万	+2.14%
12/18	2,217	2,217	2,217	2,217	-0.09%	100	23億2785万	+0.96%
12/17	2,219	2,219	2,219	2,219	0%	100	23億2995万	+1.14%
12/16	2,258	2,258	2,219	2,219	-1.73%	300	23億2995万	+1.23%
12/15	2,219	2,258	2,210	2,258	+1.62%	1,400	23億7090万	+3.11%
12/12	2,228	2,400	2,207	2,222	+0.82%	12,000	23億3310万	+1.6%
12/11	2,204	2,204	2,204	2,204	-0.05%	100	23億1420万	+0.87%
12/10	2,183	2,205	2,183	2,205	+0.87%	300	23億1525万	+1.01%
12/09	2,204	2,204	2,186	2,186	-2.37%	900	22億9530万	+0.18%
12/08	2,197	2,239	2,195	2,239	+2.19%	800	23億5095万	+2.66%
12/05	2,190	2,191	2,190	2,191	+0.05%	600	23億55万	+0.6%
12/04	2,188	2,190	2,188	2,190	+0.55%	200	22億9950万	+0.5%
12/03	2,175	2,178	2,175	2,178	-0.09%	500	22億8690万	0%
12/02	2,181	2,181	2,180	2,180	-0.05%	200	22億8900万	+0.09%
12/01	2,182	2,182	2,181	2,181	+0.05%	500	22億9005万	+0.18%
11/28	2,180	2,180	2,180	2,180	0%	700	22億8900万	+0.14%
11/27	2,173	2,180	2,169	2,180	+0.32%	1,200	22億8900万	+0.05%
11/27	8:00 福岡証券取引所本則市場への重複上場のお知らせ
11/26	2,168	2,173	2,168	2,173	+0.28%	200	22億8165万	-0.32%
11/25	2,178	2,180	2,167	2,167	-0.46%	800	22億7535万	-0.78%
11/21	2,190	2,190	2,177	2,177	-0.46%	600	22億8585万	-0.5%
11/20	16:00 福岡証券取引所本則市場への上場承認に関するお知らせ
11/20	2,187	2,187	2,187	2,187	0%	100	22億9635万	-0.18%
11/18	2,220	2,220	2,187	2,187	-1.17%	500	22億9635万	-0.23%
11/17	2,212	2,213	2,190	2,213	+0.59%	600	23億2365万	+0.82%
11/13	2,177	2,200	2,177	2,200	+0.55%	700	23億1000万	+0.14%
11/12	16:00 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結)
11/11	2,188	2,188	2,188	2,188	+0.88%	100	22億9740万	-0.55%
11/10	2,184	2,184	2,161	2,169	+0.28%	300	22億7745万	-1.86%
11/06	2,165	2,165	2,163	2,163	-0.05%	600	22億7115万	-2.61%
11/05	2,187	2,187	2,164	2,164	0%	500	22億7220万	-2.96%
11/04	2,180	2,180	2,164	2,164	-0.73%	600	22億7220万	-3.26%
10/31	2,180	2,180	2,180	2,180	+0.46%	200	22億8900万	-2.85%
10/29	2,163	2,170	2,163	2,170	+0.05%	400	22億7850万	-3.56%
10/28	2,169	2,169	2,169	2,169	0%	100	22億7745万	-3.86%
10/27	2,163	2,170	2,163	2,169	+0.32%	300	22億7745万	-4.15%
10/24	2,165	2,165	2,162	2,162	-0.14%	500	22億7010万	-4.72%
10/22	2,166	2,166	2,165	2,165	-1.95%	200	22億7325万	-4.84%
10/20	2,151	2,208	2,151	2,208	+0.96%	600	23億1840万	-3.24%
10/17	2,166	2,205	2,151	2,187	+0.97%	900	22億9635万	-4.37%
10/16	2,166	2,166	2,166	2,166	0%	200	22億7430万	-5.54%
10/15	2,165	2,168	2,165	2,166	+0.14%	600	22億7430万	-5.79%
10/14	2,222	2,222	2,163	2,163	-3%	4,300	22億7115万	-6.2%
10/10	2,230	2,230	2,230	2,230	+0.22%	900	23億4150万	-3.55%
10/08	2,225	2,225	2,225	2,225	-2.11%	100	23億3625万	-4.01%
10/07	2,254	2,273	2,254	2,273	+0.8%	700	23億8665万	-2.19%
10/06	2,254	2,255	2,245	2,255	+0.04%	400	23億6775万	-3.34%
10/03	2,218	2,254	2,217	2,254	+1.44%	700	23億6670万	-3.43%
10/02	2,224	2,274	2,222	2,222	-1.24%	1,700	23億3310万	-4.88%
10/01	2,271	2,271	2,250	2,250	-0.92%	1,800	23億6250万	-3.76%
09/30	2,271	2,271	2,271	2,271	+0.04%	300	23億8455万	-2.95%
09/29	2,303	2,330	2,201	2,270	-6.97%	8,200	23億8350万	-2.99%
09/26	2,414	2,440	2,414	2,440	+0.49%	3,000	25億6200万	+4.23%
09/25	2,399	2,430	2,399	2,428	+1.21%	2,200	25億4940万	+3.98%
09/24	2,340	2,400	2,340	2,399	+2.57%	3,000	25億1895万	+2.96%
09/22	2,328	2,339	2,328	2,339	+0.47%	1,900	24億5595万	+0.56%

9635 武蔵野興業

IR情報

2025/09/22～2026/03/06

IR情報＆株価推移

開示資料

決算

株式

チャート