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	2,700	2,700	2,677	2,677	+0.49%	300	173億2019万	-1.14%
03/05	2,673	2,699	2,631	2,664	+1.56%	1,000	172億3608万	-1.59%
03/04	2,658	2,693	2,600	2,623	-2.64%	4,600	169億7081万	-3.1%
03/03	2,719	2,719	2,694	2,694	-0.92%	1,300	174億3018万	-0.52%
03/02	2,740	2,740	2,710	2,719	-1.02%	800	175億9193万	+0.48%
02/27	2,746	2,757	2,739	2,747	+0.04%	2,300	177億7309万	+1.59%
02/26	2,785	2,785	2,746	2,746	-1.4%	1,500	177億6662万	+1.7%
02/25	2,712	2,785	2,711	2,785	+2.62%	2,000	180億1895万	+3.3%
02/24	2,717	2,761	2,714	2,714	-0.95%	1,500	175億5958万	+0.85%
02/20	15:30 監査役の辞任および補欠監査役の監査役就任に関するお知らせ
02/20	15:30 組織変更および人事異動に関するお知らせ
02/20	2,741	2,749	2,710	2,740	-0.04%	3,000	177億2780万	+1.86%
02/19	2,736	2,787	2,721	2,741	+0.51%	1,400	177億3427万	+2.01%
02/18	2,713	2,739	2,711	2,727	+0.11%	2,800	176億4369万	+1.6%
02/17	2,707	2,739	2,663	2,724	-0.15%	2,800	176億2428万	+1.64%
02/16	2,737	2,737	2,720	2,728	+0.7%	1,100	176億5016万	+1.91%
02/13	2,745	2,745	2,709	2,709	-1.1%	1,100	175億2723万	+1.35%
02/12	2,680	2,744	2,656	2,739	+1.26%	3,000	177億2133万	+2.58%
02/10	2,724	2,749	2,650	2,705	-0.84%	3,500	175億135万	+1.39%
02/09	2,769	2,848	2,726	2,728	-0.62%	4,900	176億5016万	+2.25%
02/06	15:00 2026年3月期第3四半期決算補足資料
02/06	15:00 2026年3月期第3四半期決算短信〔日本基準〕(連結)
02/06	2,740	2,745	2,695	2,745	+0.92%	2,900	177億6015万	+2.85%
02/05	2,735	2,736	2,710	2,720	+0.93%	1,000	175億9840万	+1.87%
02/04	2,710	2,710	2,684	2,695	+1.24%	1,300	174億3665万	+0.9%
02/03	2,644	2,684	2,640	2,662	+0.8%	1,600	172億2314万	-0.45%
02/02	2,699	2,699	2,641	2,641	-1.01%	2,000	170億8727万	-1.27%
01/30	2,639	2,668	2,632	2,668	+0.72%	2,000	172億6196万	-0.37%
01/29	2,658	2,658	2,649	2,649	-0.34%	800	171億3903万	-1.08%
01/28	2,663	2,685	2,658	2,658	-0.19%	1,000	171億9726万	-0.67%
01/27	2,652	2,663	2,652	2,663	+0.3%	600	172億2961万	-0.45%
01/26	2,649	2,691	2,649	2,655	+0.23%	900	171億7785万	-0.6%
01/23	2,640	2,667	2,640	2,649	-0.56%	2,200	171億3903万	-0.6%
01/22	2,641	2,664	2,641	2,664	+0.87%	400	172億3608万	+0.23%
01/21	2,635	2,657	2,634	2,641	-0.71%	1,100	170億8727万	-0.38%
01/20	2,653	2,714	2,653	2,660	0%	1,900	172億1020万	+0.53%
01/19	2,640	2,691	2,640	2,660	-0.75%	1,800	172億1020万	+0.87%
01/16	2,677	2,684	2,650	2,680	+0.87%	1,800	173億3960万	+1.98%
01/15	2,650	2,678	2,650	2,657	-0.49%	1,400	171億9079万	+1.49%
01/14	2,664	2,678	2,650	2,670	+1.52%	2,500	172億7490万	+2.42%
01/13	2,626	2,641	2,623	2,630	-0.53%	2,700	170億1610万	+1.35%
01/09	2,620	2,644	2,620	2,644	+0.88%	400	171億668万	+2.28%
01/08	2,621	2,647	2,620	2,621	-0.91%	1,900	169億5787万	+1.75%
01/07	2,682	2,682	2,610	2,645	-2.04%	3,400	171億1315万	+2.96%
01/06	2,737	2,737	2,664	2,700	+0.48%	1,700	174億6900万	+5.47%
01/05	2,740	2,790	2,661	2,687	-2.33%	6,300	173億8489万	+5.54%
2025
12/30	2,817	2,859	2,751	2,751	-1.11%	9,200	177億9897万	+8.52%
12/29	2,777	2,791	2,715	2,782	+1.13%	5,900	179億9954万	+10.35%
12/26	2,767	2,767	2,736	2,751	-0.33%	3,400	177億9897万	+9.91%
12/25	2,707	2,760	2,707	2,760	+2.26%	1,500	178億5720万	+11.02%
12/24	2,715	2,750	2,690	2,699	-0.44%	2,900	174億6253万	+9.32%
12/23	2,655	2,747	2,655	2,711	+2.19%	4,200	175億4017万	+10.47%
12/22	2,650	2,698	2,650	2,653	+1.26%	5,300	171億6491万	+8.82%
12/19	15:30 海外子会社の本社移転に関するお知らせ
12/19	2,615	2,645	2,596	2,620	+0.19%	2,700	169億5140万	+8.04%
12/18	2,602	2,639	2,576	2,615	+1.51%	2,000	169億1905万	+8.33%
12/17	2,500	2,596	2,500	2,576	+2.63%	3,900	166億6672万	+7.24%
12/16	2,510	2,510	2,481	2,510	+1.41%	800	162億3970万	+4.93%
12/15	2,456	2,549	2,456	2,475	-0.32%	3,200	160億1325万	+3.73%
12/12	2,565	2,614	2,483	2,483	-1.27%	4,200	160億6501万	+4.33%
12/11	2,444	2,515	2,444	2,515	+3.75%	5,500	162億7205万	+5.89%
12/10	2,441	2,444	2,406	2,424	-0.7%	1,800	156億8328万	+2.41%
12/09	2,440	2,443	2,423	2,441	-0.04%	1,300	157億9327万	+3.3%
12/08	2,396	2,442	2,382	2,442	+2.86%	4,100	157億9974万	+3.56%
12/05	2,357	2,386	2,357	2,374	+0.64%	2,200	153億5978万	+0.85%
12/04	2,391	2,391	2,357	2,359	-1.38%	6,300	152億6273万	+0.3%
12/03	2,400	2,400	2,392	2,392	-1.2%	300	154億7624万	+1.74%
12/02	2,441	2,441	2,401	2,421	-0.78%	2,000	156億6387万	+3.02%
12/01	2,425	2,442	2,378	2,440	+0.83%	3,700	157億8680万	+3.92%
11/28	2,406	2,429	2,382	2,420	+2.72%	2,900	156億5740万	+3.2%
11/27	2,410	2,454	2,356	2,356	-2.52%	4,800	152億4332万	+0.6%
11/26	2,387	2,440	2,387	2,417	+1.26%	1,400	156億3799万	+3.25%
11/25	2,372	2,387	2,347	2,387	+2.27%	4,400	154億4389万	+2.14%
11/21	2,322	2,334	2,315	2,334	-0.09%	800	151億98万	0%
11/20	2,339	2,339	2,319	2,336	+0.65%	2,100	151億1392万	+0.09%
11/19	2,331	2,331	2,310	2,321	-0.43%	1,000	150億1687万	-0.51%
11/18	2,314	2,347	2,306	2,331	+0.56%	900	150億8157万	-0.09%
11/17	2,329	2,347	2,315	2,318	-0.47%	2,700	149億9746万	-0.64%
11/14	2,329	2,340	2,327	2,329	-0.47%	1,400	150億6863万	-0.26%
11/13	2,320	2,340	2,320	2,340	+0.86%	400	151億3980万	+0.13%
11/12	15:00 2026年3月期第2四半期(中間期)決算補足資料
11/12	2,315	2,352	2,315	2,320	-0.26%	1,100	150億1040万	-0.73%
11/11	2,353	2,353	2,326	2,326	-0.6%	600	150億4922万	-0.56%
11/10	2,344	2,344	2,310	2,340	-0.09%	2,700	151億3980万	+0.04%
11/07	2,360	2,367	2,342	2,342	-0.34%	3,600	151億5274万	+0.13%
11/06	15:00 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結)
11/06	2,310	2,396	2,310	2,350	+1.51%	8,500	152億450万	+0.47%
11/05	2,326	2,330	2,310	2,315	-0.64%	2,300	149億7805万	-0.98%
11/04	2,315	2,418	2,315	2,330	+0.52%	3,300	150億7510万	-0.38%
10/31	2,354	2,354	2,313	2,318	-0.26%	1,700	149億9746万	-0.98%
10/30	2,320	2,341	2,320	2,324	+0.04%	900	150億3628万	-0.81%
10/29	2,365	2,368	2,323	2,323	-0.81%	3,300	150億2981万	-0.9%
10/28	2,351	2,367	2,342	2,342	-1.26%	1,900	151億5274万	-0.13%
10/27	2,364	2,390	2,364	2,372	+0.38%	3,100	153億4684万	+1.11%
10/24	2,338	2,363	2,338	2,363	+0.17%	1,800	152億8861万	+0.72%
10/23	15:30 路面清掃車リユースビジネスへの共同事業展開に関するお知らせ
10/23	2,359	2,359	2,340	2,359	0%	700	152億6273万	+0.51%
10/22	2,345	2,360	2,333	2,359	+1.11%	1,400	152億6273万	+0.51%
10/21	2,343	2,349	2,325	2,333	+0.34%	1,200	150億9451万	-0.6%
10/20	2,317	2,335	2,317	2,325	+1.09%	900	150億4275万	-0.98%
10/17	2,318	2,324	2,290	2,300	-0.99%	3,400	148億8100万	-2.13%
10/16	2,320	2,333	2,320	2,323	-0.04%	1,100	150億2981万	-1.19%
10/15	2,317	2,346	2,310	2,324	+0.13%	1,100	150億3628万	-1.23%
10/14	2,302	2,343	2,302	2,321	-0.51%	3,300	150億1687万	-1.4%
10/10	2,332	2,333	2,331	2,333	-1.1%	900	150億9451万	-0.93%
10/09	2,374	2,374	2,359	2,359	-0.63%	500	152億6273万	+0.04%
10/08	2,344	2,374	2,339	2,374	+0.94%	3,300	153億5978万	+0.59%
10/07	2,384	2,387	2,343	2,352	-0.55%	1,700	152億1744万	-0.34%

英和（9857）のIR情報・決算資料

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