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
09/15	（5%ルール）UH Partners 2（5.88%）エスアイエル（2.65%）光通信（7.32%）
09/14	2,580	2,582	2,580	2,582	+0.08%	3,200	167億554万	-1.6%
09/11	2,580	2,580	2,580	2,580	-0.12%	100	166億9260万	-1.56%
09/10	2,583	2,583	2,583	2,583	-0.08%	300	167億1201万	-1.37%
09/09	2,581	2,589	2,581	2,585	-0.69%	800	167億2495万	-1.22%
09/08	2,629	2,629	2,603	2,603	-0.99%	600	168億4141万	-0.5%
09/07	2,614	2,629	2,612	2,629	-0.04%	400	170億963万	+0.5%
09/04	2,630	2,630	2,630	2,630	+0.08%	300	170億1610万	+0.69%
09/03	2,640	2,640	2,612	2,628	-0.08%	600	170億316万	+0.81%
09/02	2,630	2,630	2,630	2,630	0%	500	170億1610万	+1.11%
09/01	2,630	2,630	2,613	2,630	0%	1,100	170億1610万	+1.31%
08/31	2,630	2,630	2,602	2,630	-0.04%	2,400	170億1610万	+1.62%
08/28	2,625	2,631	2,620	2,631	-0.38%	2,700	170億2257万	+1.94%
08/27	2,643	2,643	2,641	2,641	-0.08%	200	170億8727万	+2.64%
08/26	2,654	2,654	2,630	2,643	-0.41%	1,100	171億21万	+3.04%
08/25	（IR情報）13:00 令和８年熊本地震に対する義援金について
08/25	2,654	2,654	2,639	2,654	+0.08%	600	171億7138万	+3.83%
08/24	2,602	2,686	2,602	2,652	+2.39%	4,100	171億5844万	+4.12%
08/21	2,594	2,594	2,579	2,590	-0.15%	500	167億5730万	+2.09%
08/19	2,574	2,594	2,571	2,594	-2.99%	5,300	167億8318万	+2.49%
08/18	2,649	2,674	2,649	2,674	+1.1%	300	173億78万	+5.94%
08/17	2,655	2,680	2,580	2,645	-0.38%	5,100	171億1315万	+5.21%
08/14	2,673	2,679	2,655	2,655	-0.19%	1,200	171億7785万	+5.95%
08/13	2,644	2,660	2,633	2,660	+1.88%	3,500	172億1020万	+6.53%
08/12	2,630	2,650	2,611	2,611	-0.72%	800	168億9317万	+4.99%
08/10	2,605	2,630	2,600	2,630	+1.19%	3,400	170億1610万	+6.09%
08/07	（IR情報）15:00 2027年3月期第1四半期決算補足資料
08/07	（IR情報）15:00 2027年3月期第1四半期決算短信〔日本基準〕(連結)
08/07	2,510	2,599	2,510	2,599	+3.63%	2,700	168億1553万	+5.18%
08/06	2,531	2,531	2,508	2,508	-0.91%	200	162億2676万	+1.83%
08/05	2,520	2,538	2,520	2,531	-0.28%	400	163億7557万	+2.93%
08/04	2,527	2,539	2,506	2,538	-0.67%	5,600	164億2086万	+3.42%
08/03	2,552	2,598	2,533	2,555	-1.73%	1,200	165億3085万	+4.33%
07/31	（IR情報）13:00 令和8年熊本地震の影響に関するお知らせ
07/31	2,583	2,627	2,570	2,600	+2.65%	5,500	168億2200万	+6.43%
07/30	2,493	2,570	2,492	2,533	+0.96%	2,200	163億8851万	+4.02%
07/29	2,488	2,509	2,475	2,509	+0.97%	1,400	162億3323万	+3.21%
07/28	2,487	2,496	2,480	2,485	-0.44%	1,300	160億7795万	+2.39%
07/27	2,449	2,496	2,449	2,496	+2%	4,200	161億4912万	+2.97%
07/24	2,444	2,447	2,444	2,447	+0.2%	300	158億3209万	+1.07%
07/23	2,423	2,442	2,420	2,442	+0.12%	1,000	157億9974万	+0.78%
07/22	2,440	2,440	2,425	2,439	-0.04%	1,400	157億8033万	+0.66%
07/21	2,438	2,441	2,422	2,440	+1.04%	1,200	157億8680万	+0.78%
07/17	2,420	2,425	2,415	2,415	0%	600	156億2505万	-0.17%
07/16	2,417	2,417	2,415	2,415	-0.21%	300	156億2505万	-0.12%
07/15	2,420	2,435	2,420	2,420	-0.37%	1,400	156億5740万	+0.08%
07/14	2,417	2,429	2,409	2,429	0%	1,200	157億1563万	+0.45%
07/13	2,423	2,430	2,409	2,429	-0.04%	2,400	157億1563万	+0.5%
07/10	2,450	2,464	2,430	2,430	-0.33%	1,700	157億2210万	+0.54%
07/09	2,430	2,440	2,430	2,438	+0.91%	1,300	157億7386万	+0.79%
07/08	2,436	2,436	2,411	2,416	+0.04%	1,100	156億3152万	-0.12%
07/07	2,428	2,439	2,415	2,415	-0.54%	1,000	156億2505万	-0.33%
07/06	2,421	2,428	2,421	2,428	+0.87%	400	157億916万	+0.12%
07/03	2,402	2,410	2,394	2,407	+0.08%	10,700	155億7329万	-0.86%
07/02	2,417	2,430	2,401	2,405	-0.21%	2,900	155億6035万	-1.27%
07/01	2,410	2,410	2,400	2,410	0%	4,000	155億9270万	-1.15%
06/30	2,487	2,487	2,400	2,410	+0.25%	6,200	155億9270万	-1.19%
06/29	2,410	2,442	2,402	2,404	-0.12%	4,000	155億5388万	-1.35%
06/26	2,406	2,449	2,406	2,407	-0.04%	1,200	155億7329万	-1.19%
06/25	2,422	2,422	2,408	2,408	-0.58%	3,700	155億7976万	-1.11%
06/24	2,411	2,446	2,411	2,422	+0.46%	1,500	156億7034万	-0.53%
06/23	2,409	2,470	2,408	2,411	-0.54%	3,600	155億9917万	-0.94%
06/22	2,424	2,424	2,424	2,424	0%	200	156億8328万	-0.37%
06/19	2,485	2,485	2,424	2,424	-2.45%	1,000	156億8328万	-0.41%
06/18	2,424	2,489	2,422	2,485	+1.8%	3,600	160億7795万	+2.01%
06/17	2,417	2,504	2,417	2,441	+1.71%	2,000	157億9327万	+0.25%
06/16	2,387	2,420	2,387	2,400	+0.54%	1,900	155億2800万	-1.48%
06/15	2,395	2,445	2,373	2,387	-0.33%	4,000	154億4389万	-2.25%
06/12	2,395	2,396	2,395	2,395	-0.21%	1,900	154億9565万	-2.24%
06/11	2,404	2,404	2,400	2,400	-0.87%	1,600	155億2800万	-2.4%
06/10	2,421	2,421	2,421	2,421	+0.83%	100	156億6387万	-1.9%
06/08	2,421	2,451	2,401	2,401	-1.6%	800	155億3447万	-3.07%
06/05	2,426	2,473	2,423	2,440	-1.01%	1,000	157億8680万	-1.93%
06/04	（IR情報）10:00 2026年3月期決算説明会資料
06/04	2,454	2,465	2,454	2,465	+0.37%	500	159億4855万	-1.2%
06/03	2,453	2,499	2,453	2,456	-1.8%	400	158億9032万	-1.84%
06/02	2,470	2,501	2,451	2,501	+0.64%	1,700	161億8147万	-0.24%
06/01	2,500	2,510	2,485	2,485	-0.6%	1,000	160億7795万	-1.04%
05/29	2,560	2,560	2,500	2,500	-3.77%	3,000	161億7500万	-0.68%
05/28	2,502	2,598	2,501	2,598	+5.61%	900	168億906万	+3.05%
05/27	2,413	2,470	2,412	2,460	+1.57%	3,600	159億1620万	-2.57%
05/26	2,400	2,436	2,390	2,422	+1.89%	3,200	156億7034万	-4.34%
05/25	2,390	2,392	2,373	2,377	+0.17%	2,000	153億7919万	-6.45%
05/22	2,390	2,390	2,370	2,373	-0.71%	2,300	153億5331万	-6.98%
05/21	2,390	2,391	2,390	2,390	0%	500	154億6330万	-6.64%
05/20	2,405	2,405	2,381	2,390	-0.58%	1,400	154億6330万	-6.93%
05/19	2,424	2,424	2,390	2,404	+0.59%	1,900	155億5388万	-6.68%
05/18	2,451	2,452	2,390	2,390	-2.49%	3,500	154億6330万	-7.51%
05/15	2,460	2,460	2,426	2,451	-0.69%	3,900	158億5797万	-5.4%
05/14	2,499	2,499	2,460	2,468	0%	1,700	159億6796万	-4.93%
05/13	2,407	2,468	2,380	2,468	+0.73%	5,100	159億6796万	-5.11%
05/12	（IR情報）15:00 剰余金の配当(増配)に関するお知らせ
05/12	（IR情報）15:00 2026年3月期決算短信〔日本基準〕(連結)
05/12	2,566	2,645	2,450	2,450	-4.52%	5,500	158億5150万	-6.02%
05/11	2,550	2,595	2,550	2,566	-0.74%	2,700	166億202万	-1.76%
05/08	2,611	2,611	2,585	2,585	-1%	1,300	167億2495万	-1%
05/07	2,650	2,680	2,611	2,611	-0.5%	2,000	168億9317万	+0.04%
05/01	2,655	2,655	2,624	2,624	-1.17%	300	169億7728万	+0.54%
04/30	2,660	2,660	2,610	2,655	-0.19%	2,600	171億7785万	+1.69%
04/28	2,648	2,660	2,624	2,660	+1.14%	600	172億1020万	+1.92%
04/27	2,647	2,670	2,629	2,630	-0.19%	1,500	170億1610万	+0.8%
04/24	2,630	2,635	2,585	2,635	+2.13%	900	170億4845万	+0.96%
04/23	2,602	2,602	2,571	2,580	-0.96%	2,100	166億9260万	-1.23%
04/22	2,621	2,654	2,603	2,605	-0.61%	900	168億5435万	-0.53%
04/21	2,622	2,635	2,621	2,621	-0.04%	400	169億5787万	+0.08%
04/20	2,658	2,658	2,622	2,622	-2.13%	200	169億6434万	+0.19%
04/17	2,655	2,680	2,650	2,679	+1.48%	2,600	173億3313万	+2.37%
04/16	2,608	2,649	2,603	2,640	0%	3,200	170億8080万	+0.96%

英和（9857）のイベントチャート

2026/04/16～2026/09/14

イベント情報＆株価推移

開示資料

決算

株式

チャート