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
09/28	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%
06/17	2,473	2,488	2,473	2,480	+0.28%	1,400	-	-0.88%
06/16	2,496	2,496	2,472	2,473	-0.4%	1,900	-	-1.36%
06/15	2,496	2,499	2,477	2,483	+0.12%	2,900	-	-1.19%
06/12	2,494	2,495	2,474	2,480	-0.56%	1,200	-	-1.51%
06/11	2,496	2,499	2,450	2,494	-0.16%	2,900	-	-1.19%
06/10	2,471	2,500	2,420	2,498	+1.3%	7,400	-	-1.19%
06/09	2,477	2,477	2,450	2,466	+0.57%	3,000	-	-2.57%
06/08	2,450	2,460	2,420	2,452	+1.66%	5,700	-	-3.31%
06/05	2,450	2,450	2,412	2,412	-1.55%	7,100	-	-5.11%
06/04	2,450	2,459	2,437	2,450	-1.53%	4,700	-	-3.96%
06/03	2,456	2,489	2,453	2,488	+1.02%	3,500	-	-2.74%
06/02	2,485	2,491	2,463	2,463	-1.08%	2,600	-	-3.94%
06/01	2,489	2,491	2,476	2,490	+0.04%	2,500	-	-3.15%
05/29	2,500	2,500	2,482	2,489	-0.44%	2,300	-	-3.45%
05/28	2,512	2,513	2,493	2,500	-0.2%	1,700	-	-3.25%
05/27	2,509	2,510	2,484	2,505	-0.08%	2,300	-	-3.28%
05/26	2,499	2,507	2,481	2,507	+0.68%	2,300	-	-3.47%
05/25	2,515	2,515	2,490	2,490	-1.19%	5,000	-	-4.34%
05/22	2,547	2,547	2,520	2,520	-1.06%	1,600	-	-3.49%
05/21	2,548	2,548	2,546	2,547	-0.04%	1,500	-	-2.71%
05/20	2,571	2,571	2,548	2,548	-0.47%	2,900	-	-2.82%
05/19	2,582	2,582	2,560	2,560	0%	2,300	-	-2.55%
05/18	2,595	2,595	2,560	2,560	-1.35%	2,100	-	-2.74%
05/15	2,582	2,607	2,566	2,595	-0.19%	3,400	-	-1.56%
05/14	2,629	2,629	2,600	2,600	-0.42%	2,200	-	-1.52%
05/13	（IR情報）15:00 2026年3月期決算短信〔日本基準〕(非連結)
05/13	2,612	2,635	2,602	2,611	+0.12%	2,700	-	-1.17%
05/12	2,613	2,645	2,608	2,608	-0.5%	2,300	-	-1.36%
05/11	2,634	2,649	2,617	2,621	+0.15%	2,500	-	-0.98%
05/08	2,609	2,619	2,609	2,617	+0.65%	2,300	-	-1.25%
05/07	2,613	2,619	2,590	2,600	+0.78%	2,500	-	-2%
05/01	2,573	2,619	2,550	2,580	-0.73%	3,200	-	-2.86%
04/30	2,598	2,600	2,575	2,599	+0.04%	1,900	-	-2.33%

蔵王産業（9986）のイベントチャート

2026/04/30～2026/09/28

イベント情報＆株価推移

開示資料

決算

株式

チャート