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	3,630	3,810	3,540	3,770	+1.89%	8,000	-	+4%
10/01	3,710	3,710	3,685	3,700	-0.94%	3,300	-	+2.66%
09/30	3,695	3,735	3,680	3,735	+0.95%	6,600	-	+4.1%
09/29	3,700	3,700	3,660	3,700	+0.41%	1,000	-	+3.67%
09/28	3,685	3,685	3,615	3,685	0%	2,500	-	+3.74%
09/25	3,665	3,685	3,590	3,685	+0.55%	3,400	-	+4.3%
09/24	3,680	3,685	3,585	3,665	+0.41%	3,500	-	+4.27%
09/18	3,650	3,675	3,640	3,650	+0.69%	2,300	-	+4.38%
09/17	3,655	3,655	3,625	3,625	-0.82%	400	-	+4.17%
09/16	3,655	3,655	3,655	3,655	+1.25%	100	-	+5.61%
09/15	3,610	3,610	3,610	3,610	-0.96%	100	-	+5.03%
09/14	3,620	3,650	3,585	3,645	+0.55%	2,500	-	+6.67%
09/11	3,570	3,625	3,565	3,625	-0.41%	1,300	-	+6.4%
09/10	3,660	3,675	3,625	3,640	-0.55%	6,200	-	+7.53%
09/09	3,670	3,670	3,590	3,660	-0.27%	1,900	-	+8.8%
09/08	3,640	3,670	3,535	3,670	+0.69%	7,500	-	+9.81%
09/07	3,655	3,655	3,620	3,645	-0.27%	600	-	+9.89%
09/04	3,615	3,670	3,560	3,655	+2.67%	4,900	-	+10.96%
09/03	3,605	3,605	3,560	3,560	-1.52%	300	-	+8.87%
09/02	3,580	3,640	3,580	3,615	-0.96%	800	-	+11.23%
09/01	3,630	3,650	3,510	3,650	+0.55%	4,700	-	+13.07%
08/31	3,470	3,865	3,405	3,630	+4.61%	14,300	-	+13.3%
08/28	3,385	3,470	3,300	3,470	+2.21%	6,200	-	+9.02%
08/27	3,280	3,395	3,235	3,395	+3.51%	10,300	-	+7.17%
08/26	3,260	3,280	3,240	3,280	+0.61%	1,600	-	+3.9%
08/25	3,245	3,285	3,240	3,260	-0.61%	3,400	-	+3.46%
08/24	15:30 「中期経営計画2028」策定に関するお知らせ
08/24	3,260	3,280	3,195	3,280	+0.61%	1,900	-	+4.33%
08/21	3,205	3,295	3,135	3,260	-0.46%	3,900	-	+3.82%
08/20	3,200	3,280	3,180	3,275	+1.87%	4,000	-	+4.47%
08/19	3,165	3,230	3,165	3,215	-0.62%	1,100	-	+2.75%
08/14	3,245	3,245	3,165	3,235	+0.15%	4,800	-	+3.59%
08/13	3,210	3,230	3,095	3,230	+0.62%	13,300	-	+3.66%
08/12	3,120	3,225	3,080	3,210	+2.07%	7,200	-	+3.22%
08/10	3,000	3,145	2,999	3,145	+2.78%	43,100	-	+1.32%
08/07	3,150	3,150	3,060	3,060	-1.45%	1,500	-	-1.95%
08/06	3,190	3,240	3,065	3,105	-8.68%	9,900	-	-1.08%
08/05	15:30 2027年3月期第1四半期決算短信〔日本基準〕(連結)
08/05	3,090	3,400	3,090	3,400	+10.03%	8,600	-	+7.73%
08/04	3,095	3,105	3,085	3,090	-0.16%	1,100	-	-2.22%
08/03	3,090	3,125	3,060	3,095	-0.48%	3,100	-	-2.64%
07/31	3,065	3,110	3,065	3,110	+1.97%	3,200	-	-2.78%
07/30	3,050	3,070	3,035	3,050	-0.49%	2,500	-	-5.54%
07/29	3,100	3,100	3,015	3,065	-0.16%	8,800	-	-5.72%
07/28	3,050	3,080	3,030	3,070	+0.49%	9,700	-	-6.4%
07/27	3,080	3,080	3,050	3,055	-0.33%	1,900	-	-7.79%
07/24	3,060	3,090	3,050	3,065	+0.16%	1,500	-	-8.4%
07/23	3,110	3,125	3,060	3,060	-1.45%	6,800	-	-9.31%
07/22	3,105	3,110	3,060	3,105	+0.98%	2,500	-	-8.78%
07/21	3,050	3,105	3,050	3,075	-1.44%	6,800	-	-10.38%
07/17	3,085	3,120	3,030	3,120	-0.32%	9,400	-	-9.77%
07/16	3,120	3,140	3,055	3,130	+0.81%	3,200	-	-9.95%
07/15	3,145	3,170	3,080	3,105	-1.9%	20,900	-	-11.06%
07/14	3,150	3,175	3,095	3,165	+0.48%	7,900	-	-9.8%
07/13	3,150	3,150	3,070	3,150	+1.45%	14,700	-	-10.54%
07/10	3,070	3,135	3,070	3,105	+1.14%	2,900	-	-12.44%
07/09	3,100	3,100	3,045	3,070	-0.16%	6,200	-	-14.13%
07/08	3,020	3,080	3,020	3,075	+0.33%	17,300	-	-14.61%
07/07	3,030	3,175	3,030	3,065	0%	41,000	-	-15.42%
07/06	3,300	3,350	2,960	3,065	-14.15%	189,000	-	-15.87%
07/03	3,485	3,570	3,445	3,570	+1.42%	2,400	-	-2.46%
07/02	3,590	3,590	3,370	3,520	0%	10,000	-	-3.61%
07/01	3,505	3,550	3,500	3,520	+0.43%	2,200	-	-3.46%
06/30	3,605	3,605	3,505	3,505	-1.27%	2,400	-	-3.66%
06/29	3,605	3,605	3,515	3,550	-1.53%	6,500	-	-2.23%
06/26	3,870	3,885	3,545	3,605	-6.73%	19,100	-	-0.52%
06/25	3,605	3,865	3,605	3,865	+7.36%	26,200	-	+6.95%
06/24	3,715	3,715	3,550	3,600	-4.89%	17,500	-	+0.22%
06/23	3,900	3,945	3,785	3,785	-2.82%	23,200	-	+5.61%
06/22	3,840	3,920	3,840	3,895	+0.52%	19,100	-	+8.98%
06/19	3,800	3,925	3,800	3,875	+2.51%	30,600	-	+8.03%
06/18	3,810	3,855	3,780	3,780	-0.26%	27,100	-	+4.77%
06/17	3,760	3,830	3,760	3,790	+0.13%	26,000	-	+4.61%
06/16	3,700	3,785	3,695	3,785	+0.93%	7,600	-	+4.13%
06/15	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)」の一部訂正に関するお知らせ
06/15	3,615	3,750	3,615	3,750	+4.75%	29,700	-	+2.97%
06/12	3,505	3,580	3,505	3,580	+2.29%	6,300	-	-1.97%
06/11	16:00 株主総会検査役の選任に関するお知らせ
06/11	3,545	3,545	3,455	3,500	-1.82%	10,500	-	-4.48%
06/10	3,530	3,750	3,525	3,565	+3.03%	29,000	-	-3.05%
06/09	14:00 当社による株主総会検査役選任の申立てに関するお知らせ
06/09	3,795	3,800	3,410	3,460	-8.34%	36,200	-	-6.11%
06/08	3,795	3,795	3,645	3,775	-1.18%	14,900	-	+2.05%
06/05	3,750	3,850	3,750	3,820	+2.28%	43,700	-	+3.16%
06/04	3,640	3,765	3,600	3,735	+2.61%	84,000	-	+0.84%
06/03	3,540	3,650	3,540	3,640	+2.82%	106,700	-	-1.83%
06/02	3,450	3,650	3,450	3,540	+1.43%	37,600	-	-4.76%
06/01	3,350	3,550	3,350	3,490	+3.87%	29,200	-	-6.41%
05/29	3,370	3,395	3,330	3,360	-0.3%	18,800	-	-10.26%
05/28	3,370	3,370	3,300	3,370	+1.51%	18,400	-	-10.44%
05/27	3,320	3,375	3,310	3,320	-0.45%	11,300	-	-12.24%
05/26	3,270	3,410	3,245	3,335	-1.62%	39,000	-	-12.4%
05/25	3,490	3,490	3,360	3,390	+1.04%	19,600	-	-11.49%
05/22	3,345	3,365	3,325	3,355	+1.21%	6,600	-	-12.92%
05/21	3,385	3,385	3,315	3,315	-1.92%	8,600	-	-14.5%
05/20	18:30 当社株式等の大規模買付行為に関する対応方針(買収への対応方針)の継続について
05/20	18:30 剰余金の配当に関するお知らせ
05/20	3,485	3,500	3,295	3,380	-4.38%	61,800	-	-13.4%
05/19	3,605	3,670	3,535	3,535	-16.53%	81,200	-	-9.94%
05/18	17:30 配当予想の修正(特別配当)に関するお知らせ
05/18	17:30 2026年3月期決算短信〔日本基準〕(連結)
05/18	4,250	4,300	4,080	4,235	-3.53%	59,200	-	+7.43%
05/15	4,090	4,540	4,090	4,390	+5.53%	74,300	-	+11.73%
05/14	4,105	4,165	4,105	4,160	+1.96%	3,900	-	+6.34%
05/13	3,970	4,135	3,970	4,080	+2.77%	9,600	-	+4.48%
05/12	3,995	3,995	3,960	3,970	-0.63%	1,400	-	+1.82%
05/11	3,900	3,995	3,900	3,995	+2.7%	8,400	-	+2.44%
05/08	3,815	3,890	3,815	3,890	+1.7%	7,400	-	-0.23%
05/07	3,840	3,840	3,780	3,825	+1.46%	26,000	-	-1.97%

日邦産業（9913）のIR情報・決算資料

2026/05/07～2026/10/02

IR情報＆株価推移

開示資料

決算

株式

チャート