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
11/13	2,440	2,440	2,423	2,424	-0.33%	5,900	-	-1.86%
11/12	2,432	2,443	2,431	2,432	-0.41%	4,000	-	-1.66%
11/11	2,445	2,445	2,442	2,442	-0.49%	2,200	-	-1.33%
11/10	（IR情報）15:00 2027年3月期第2四半期(中間期)決算短信〔日本基準〕(非連結)
11/10	2,445	2,454	2,428	2,454	+0.29%	5,000	-	-0.89%
11/09	2,465	2,465	2,422	2,447	-0.12%	9,400	-	-1.21%
11/06	2,421	2,450	2,415	2,450	-0.12%	5,000	-	-1.17%
11/05	2,458	2,458	2,448	2,453	+0.12%	1,700	-	-1.13%
11/04	2,455	2,455	2,440	2,450	-0.45%	3,700	-	-1.33%
11/02	2,464	2,464	2,460	2,461	-0.12%	1,100	-	-0.97%
10/30	2,466	2,467	2,464	2,464	+0.28%	1,500	-	-0.92%
10/29	2,472	2,473	2,457	2,457	-0.36%	1,800	-	-1.29%
10/28	2,480	2,480	2,460	2,466	-0.64%	1,800	-	-0.96%
10/27	2,480	2,482	2,478	2,482	+0.08%	1,000	-	-0.4%
10/26	2,497	2,497	2,480	2,480	-0.28%	2,400	-	-0.48%
10/23	2,500	2,500	2,483	2,487	+0.04%	2,300	-	-0.24%
10/22	2,495	2,495	2,486	2,486	-0.36%	1,700	-	-0.28%
10/21	2,486	2,499	2,486	2,495	+0.36%	1,100	-	+0.08%
10/20	2,498	2,498	2,486	2,486	-0.36%	1,200	-	-0.32%
10/19	2,499	2,499	2,482	2,495	0%	1,400	-	+0.04%
10/16	2,493	2,495	2,488	2,495	+0.08%	1,100	-	+0.04%
10/15	2,481	2,495	2,475	2,493	+0.48%	1,600	-	0%
10/14	2,498	2,498	2,481	2,481	-0.56%	600	-	-0.44%
10/13	2,498	2,498	2,485	2,495	+0.44%	1,700	-	+0.12%
10/09	2,498	2,498	2,484	2,484	-0.44%	1,700	-	-0.28%
10/08	2,475	2,497	2,475	2,495	+0.2%	1,800	-	+0.16%
10/07	2,483	2,490	2,480	2,490	+0.28%	1,300	-	-0.04%
10/06	2,468	2,486	2,468	2,483	+0.28%	1,300	-	-0.32%
10/05	2,498	2,498	2,465	2,476	-0.24%	1,700	-	-0.64%
10/02	2,500	2,500	2,475	2,482	-0.68%	2,500	-	-0.4%
10/01	2,484	2,499	2,483	2,499	+0.6%	3,000	-	+0.24%
09/30	2,504	2,504	2,484	2,484	-0.64%	1,300	-	-0.36%
09/29	2,509	2,509	2,494	2,500	-0.56%	1,000	-	+0.24%
09/28	2,513	2,514	2,480	2,514	+0.36%	3,800	-	+0.84%
09/25	2,508	2,510	2,504	2,505	+0.04%	800	-	+0.48%
09/24	2,510	2,510	2,500	2,504	+0.16%	3,200	-	+0.48%
09/18	2,503	2,504	2,494	2,500	0%	900	-	+0.32%
09/17	2,502	2,502	2,495	2,500	+0.16%	1,400	-	+0.32%
09/16	2,500	2,500	2,495	2,496	+0.08%	900	-	+0.16%
09/15	2,504	2,504	2,493	2,494	+0.04%	2,200	-	+0.08%
09/14	2,506	2,506	2,488	2,493	-0.16%	1,900	-	+0.04%
09/11	2,500	2,505	2,495	2,497	-0.28%	1,000	-	+0.24%
09/10	2,496	2,504	2,492	2,504	+0.32%	2,700	-	+0.56%
09/09	2,496	2,499	2,495	2,496	+0.32%	1,700	-	+0.28%
09/08	2,488	2,500	2,479	2,488	+0.44%	1,700	-	0%
09/07	2,522	2,522	2,477	2,477	+0.2%	4,500	-	-0.44%
09/04	2,480	2,481	2,470	2,472	+0.08%	1,200	-	-0.64%
09/03	2,484	2,484	2,470	2,470	-0.4%	1,700	-	-0.76%
09/02	2,485	2,486	2,461	2,480	-0.2%	2,500	-	-0.4%
09/01	2,487	2,487	2,481	2,485	-0.16%	800	-	-0.24%
08/31	2,490	2,490	2,480	2,489	-0.04%	1,700	-	-0.12%
08/28	2,493	2,493	2,476	2,490	-0.12%	1,600	-	-0.08%
08/27	2,499	2,500	2,440	2,493	0%	8,000	-	+0.04%
08/26	2,499	2,499	2,493	2,493	0%	1,200	-	+0.04%
08/25	2,507	2,508	2,493	2,493	-0.28%	2,200	-	+0.04%
08/24	2,498	2,505	2,498	2,500	-0.28%	3,100	-	+0.32%
08/21	2,494	2,507	2,494	2,507	+0.52%	1,800	-	+0.56%
08/20	2,495	2,495	2,494	2,494	-0.08%	600	-	+0.04%
08/19	2,498	2,500	2,490	2,496	-0.16%	3,100	-	+0.08%
08/18	2,499	2,500	2,496	2,500	+0.16%	1,100	-	+0.2%
08/17	2,496	2,500	2,496	2,496	-0.16%	3,700	-	+0.04%
08/14	2,499	2,500	2,499	2,500	0%	1,500	-	+0.12%
08/13	2,488	2,500	2,480	2,500	+0.4%	1,800	-	+0.04%
08/12	2,500	2,500	2,490	2,490	-0.32%	2,300	-	-0.36%
08/10	（IR情報）15:00 2027年3月期第1四半期決算短信〔日本基準〕(非連結)
08/10	2,480	2,499	2,479	2,498	+0.77%	6,200	-	-0.04%
08/07	（IR情報）15:00 取締役に対する譲渡制限付株式としての自己株式処分の払込完了に関するお知らせ
08/07	2,480	2,480	2,471	2,479	+0.28%	700	-	-0.76%
08/06	2,470	2,473	2,458	2,472	+0.49%	1,400	-	-1%
08/05	2,488	2,488	2,455	2,460	-1.05%	3,100	-	-1.48%
08/04	2,466	2,486	2,451	2,486	+0.36%	3,500	-	-0.44%
08/03	2,480	2,494	2,475	2,477	-0.36%	2,600	-	-0.76%
07/31	2,492	2,500	2,486	2,486	-0.16%	1,100	-	-0.36%
07/30	2,500	2,500	2,490	2,490	-0.6%	1,400	-	-0.12%
07/29	2,500	2,505	2,491	2,505	0%	1,900	-	+0.56%
07/28	2,486	2,510	2,486	2,505	+0.2%	1,900	-	+0.68%
07/27	2,498	2,510	2,491	2,500	+0.32%	3,300	-	+0.56%
07/24	2,497	2,499	2,475	2,492	+0.16%	2,000	-	+0.32%
07/23	2,481	2,490	2,474	2,488	+0.28%	2,300	-	+0.2%
07/22	2,488	2,500	2,481	2,481	-0.52%	1,900	-	-0.08%
07/21	2,517	2,517	2,490	2,494	-0.04%	6,700	-	+0.48%
07/17	2,523	2,523	2,495	2,495	-1.19%	3,900	-	+0.52%
07/16	2,520	2,525	2,513	2,525	+0.2%	1,200	-	+1.77%
07/15	2,534	2,537	2,512	2,520	+0.52%	3,600	-	+1.61%
07/14	2,513	2,536	2,506	2,507	-0.52%	2,700	-	+1.13%
07/13	2,539	2,539	2,520	2,520	+0.12%	2,400	-	+1.69%
07/10	2,547	2,547	2,512	2,517	-0.63%	2,700	-	+1.7%
07/09	2,549	2,549	2,511	2,533	-0.63%	2,000	-	+2.51%
07/08	（IR情報）15:30 取締役に対する譲渡制限付株式としての自己株式処分に関するお知らせ
07/08	2,552	2,554	2,501	2,549	+1.8%	4,400	-	+3.32%
07/07	2,495	2,523	2,470	2,504	+0.64%	5,500	-	+1.58%
07/06	2,480	2,495	2,462	2,488	+0.44%	3,800	-	+1.02%
07/03	2,462	2,483	2,460	2,477	+0.69%	2,800	-	+0.57%
07/02	2,468	2,468	2,459	2,460	-0.12%	1,800	-	-0.16%
07/01	2,461	2,469	2,451	2,463	+0.12%	1,200	-	-0.12%
06/30	2,474	2,474	2,458	2,460	+0.08%	1,300	-	-0.28%
06/29	2,445	2,475	2,440	2,458	+0.41%	3,900	-	-0.45%
06/26	2,447	2,450	2,434	2,448	+0.53%	1,700	-	-0.89%
06/25	2,444	2,455	2,435	2,435	-0.37%	1,200	-	-1.54%
06/24	2,444	2,444	2,440	2,444	+0.04%	1,200	-	-1.37%
06/23	2,450	2,453	2,433	2,443	-0.08%	2,800	-	-1.57%
06/22	2,459	2,460	2,445	2,445	-0.57%	3,400	-	-1.69%
06/19	2,461	2,470	2,450	2,459	-0.24%	3,200	-	-1.28%
06/18	2,492	2,492	2,465	2,465	-0.6%	1,100	-	-1.28%

蔵王産業（9986）のイベントチャート

2026/06/18～2026/11/13

イベント情報＆株価推移

開示資料

決算

株式

チャート