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	2,619	2,622	2,610	2,610	-0.31%	1,900	163億5426万	+0.46%
03/05	2,630	2,630	2,615	2,618	-0.08%	2,400	164億438万	+0.81%
03/04	2,600	2,620	2,565	2,620	-0.11%	5,000	164億1692万	+1%
03/03	2,628	2,630	2,613	2,623	-0.19%	2,000	164億3571万	+1.2%
03/02	2,645	2,650	2,628	2,628	-0.64%	3,400	164億6704万	+1.51%
02/27	2,642	2,645	2,622	2,645	+0.53%	2,600	165億7357万	+2.28%
02/26	2,645	2,645	2,621	2,631	+0.04%	1,900	164億8584万	+1.9%
02/25	2,648	2,648	2,630	2,630	-0.68%	2,400	164億7958万	+2.02%
02/24	2,653	2,653	2,632	2,648	-0.19%	2,800	165億9236万	+2.83%
02/20	2,634	2,653	2,570	2,653	+1.14%	6,100	166億2369万	+3.23%
02/19	2,650	2,650	2,620	2,623	+0.88%	5,100	164億3571万	+2.26%
02/18	2,597	2,600	2,586	2,600	+0.12%	1,600	162億9160万	+1.52%
02/17	2,597	2,599	2,586	2,597	+0.46%	1,700	162億7280万	+1.52%
02/16	2,597	2,600	2,585	2,585	0%	2,700	161億9761万	+1.17%
02/13	2,597	2,598	2,583	2,585	-0.19%	2,600	161億9761万	+1.29%
02/12	2,576	2,590	2,576	2,590	+0.54%	1,800	162億2894万	+1.57%
02/10	2,599	2,599	2,565	2,576	+0.43%	3,100	161億4121万	+1.14%
02/09	15:00 2026年3月期第3四半期決算短信〔日本基準〕(非連結)
02/09	2,627	2,627	2,552	2,565	+0.39%	6,700	160億7229万	+0.83%
02/06	2,560	2,561	2,554	2,555	-0.04%	2,100	160億963万	+0.51%
02/05	2,557	2,566	2,556	2,556	-0.47%	2,300	160億1589万	+0.63%
02/04	2,562	2,570	2,560	2,568	+0.23%	900	160億9108万	+1.18%
02/03	2,570	2,570	2,553	2,562	+0.16%	1,400	160億5349万	+1.07%
02/02	2,567	2,575	2,554	2,558	-0.35%	2,200	160億2842万	+1.03%
01/30	2,568	2,568	2,552	2,567	+0.12%	2,000	160億8482万	+1.46%
01/29	2,569	2,569	2,550	2,564	-0.19%	1,600	160億6602万	+1.46%
01/28	2,556	2,575	2,555	2,569	+0.51%	2,800	160億9735万	+1.78%
01/27	2,569	2,569	2,556	2,556	-0.31%	1,700	160億1589万	+1.39%
01/26	2,557	2,565	2,550	2,564	+0.55%	2,300	160億6602万	+1.83%
01/23	2,553	2,559	2,535	2,550	-0.35%	2,500	159億7830万	+1.39%
01/22	2,544	2,559	2,542	2,559	+0.71%	4,800	160億3469万	+1.83%
01/21	2,540	2,542	2,535	2,541	+0.04%	3,200	159億2190万	+1.24%
01/20	2,539	2,540	2,535	2,540	+0.2%	1,700	159億1564万	+1.28%
01/19	2,534	2,535	2,528	2,535	+0.24%	2,400	158億8431万	+1.16%
01/16	2,530	2,530	2,525	2,529	+0.04%	3,600	158億4671万	+1%
01/15	2,528	2,528	2,524	2,528	0%	2,500	158億4044万	+1.04%
01/14	2,524	2,528	2,523	2,528	+0.2%	2,700	158億4044万	+1.12%
01/13	2,530	2,530	2,523	2,523	0%	5,200	158億911万	+1.04%
01/09	2,523	2,523	2,518	2,523	+0.12%	2,800	158億911万	+1.12%
01/08	2,528	2,529	2,520	2,520	-0.2%	3,500	157億9032万	+1.08%
01/07	2,525	2,527	2,515	2,525	+0.24%	5,400	158億2165万	+1.36%
01/06	2,505	2,519	2,500	2,519	+0.8%	5,200	157億8405万	+1.21%
01/05	2,513	2,515	2,499	2,499	-0.44%	9,000	156億5873万	+0.48%
2025
12/30	2,510	2,510	2,501	2,510	+0.2%	1,600	157億2766万	+0.97%
12/29	2,501	2,509	2,491	2,505	+0.2%	3,700	156億9633万	+0.85%
12/26	2,494	2,500	2,490	2,500	+0.28%	4,800	156億6500万	+0.68%
12/25	2,497	2,500	2,490	2,493	-0.16%	3,100	156億2113万	+0.48%
12/24	2,499	2,499	2,497	2,497	0%	1,900	156億4620万	+0.69%
12/23	2,497	2,499	2,497	2,497	0%	2,900	156億4620万	+0.73%
12/22	2,494	2,497	2,494	2,497	+0.12%	4,000	156億4620万	+0.77%
12/19	2,494	2,494	2,490	2,494	0%	2,100	156億2740万	+0.69%
12/18	2,493	2,494	2,485	2,494	+0.16%	1,800	156億2740万	+0.73%
12/17	2,491	2,495	2,485	2,490	-0.04%	2,000	156億234万	+0.61%
12/16	2,490	2,491	2,488	2,491	+0.16%	1,700	156億860万	+0.65%
12/15	2,488	2,488	2,487	2,487	+0.04%	1,500	155億8354万	+0.53%
12/12	2,496	2,496	2,481	2,486	-0.2%	2,500	155億7727万	+0.57%
12/11	2,482	2,495	2,482	2,491	+0.2%	1,400	156億860万	+0.81%
12/10	2,491	2,495	2,486	2,486	-0.12%	2,100	155億7727万	+0.69%
12/09	2,488	2,490	2,480	2,489	+0.28%	1,900	155億9607万	+0.85%
12/08	2,495	2,495	2,480	2,482	+0.49%	5,700	155億5221万	+0.65%
12/05	2,470	2,470	2,466	2,470	+0.16%	1,300	154億7702万	+0.2%
12/04	2,472	2,472	2,461	2,466	-0.24%	2,600	154億5195万	+0.08%
12/03	2,472	2,472	2,468	2,472	0%	1,200	154億8955万	+0.32%
12/02	2,474	2,474	2,467	2,472	-0.04%	2,000	154億8955万	+0.37%
12/01	2,470	2,473	2,470	2,473	+0.12%	2,500	154億9581万	+0.37%
11/28	2,466	2,470	2,462	2,470	+0.16%	2,600	154億7702万	+0.28%
11/27	2,465	2,467	2,457	2,466	+0.04%	2,100	154億5195万	+0.08%
11/26	2,467	2,467	2,455	2,465	-0.08%	1,900	154億4569万	+0.04%
11/25	2,470	2,470	2,452	2,467	-0.08%	3,600	154億5822万	+0.12%
11/21	2,461	2,469	2,459	2,469	+0.33%	2,500	154億7075万	+0.2%
11/20	2,465	2,465	2,453	2,461	-0.16%	2,300	154億2062万	-0.12%
11/19	2,474	2,474	2,462	2,465	-0.08%	2,000	154億4569万	+0.04%
11/18	2,475	2,475	2,464	2,467	-0.28%	1,900	154億5822万	+0.12%
11/17	2,475	2,475	2,465	2,474	+0.08%	2,500	155億208万	+0.41%
11/14	2,462	2,474	2,462	2,472	+0.16%	2,500	154億8955万	+0.32%
11/13	2,469	2,478	2,463	2,468	-0.04%	1,700	154億6448万	+0.16%
11/12	2,500	2,500	2,464	2,469	-0.84%	5,500	154億7075万	+0.2%
11/11	15:00 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(非連結)
11/11	2,468	2,490	2,460	2,490	+0.89%	3,900	156億234万	+1.1%
11/10	2,493	2,493	2,450	2,468	+0.73%	6,500	154億6448万	+0.24%
11/07	2,451	2,452	2,450	2,450	-0.08%	2,300	153億5170万	-0.45%
11/06	2,452	2,452	2,450	2,452	0%	2,400	153億6423万	-0.37%
11/05	2,450	2,452	2,450	2,452	+0.08%	1,900	153億6423万	-0.41%
11/04	2,478	2,478	2,450	2,450	0%	6,500	153億5170万	-0.53%
10/31	2,456	2,456	2,450	2,450	0%	1,600	153億5170万	-0.61%
10/30	2,451	2,458	2,450	2,450	-0.04%	1,200	153億5170万	-0.73%
10/29	2,461	2,461	2,450	2,451	-0.33%	2,300	153億5796万	-0.73%
10/28	2,464	2,464	2,456	2,459	+0.08%	1,200	154億809万	-0.45%
10/27	2,474	2,475	2,455	2,457	-0.69%	3,600	153億9556万	-0.57%
10/24	2,480	2,480	2,473	2,474	+0.12%	1,000	155億208万	+0.12%
10/23	2,475	2,475	2,471	2,471	-0.16%	1,100	154億8328万	-0.04%
10/22	2,479	2,486	2,475	2,475	0%	1,500	155億835万	+0.12%
10/21	2,490	2,490	2,470	2,475	+0.32%	2,600	155億835万	+0.16%
10/20	2,492	2,495	2,465	2,467	+0.28%	3,000	154億5822万	-0.16%
10/17	2,471	2,471	2,455	2,460	-0.45%	1,900	154億1436万	-0.45%
10/16	2,469	2,471	2,455	2,471	+0.04%	1,300	154億8328万	0%
10/15	2,465	2,473	2,459	2,470	+0.49%	1,600	154億7702万	0%
10/14	2,466	2,468	2,458	2,458	-0.08%	2,600	154億182万	-0.49%
10/10	2,476	2,478	2,460	2,460	-0.81%	4,200	154億1436万	-0.4%
10/09	2,494	2,498	2,480	2,480	+0.08%	2,500	155億3968万	+0.4%
10/08	2,476	2,482	2,462	2,478	+0.28%	4,000	155億2714万	+0.41%
10/07	2,459	2,479	2,459	2,471	+1.19%	3,200	154億8328万	+0.2%

9986 蔵王産業

IR情報

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