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
06/02	2,485	2,491	2,463	2,463	-1.08%	2,600	154億3315万	-3.94%
06/01	2,489	2,491	2,476	2,490	+0.04%	2,500	156億234万	-3.15%
05/29	2,500	2,500	2,482	2,489	-0.44%	2,300	155億9607万	-3.45%
05/28	2,512	2,513	2,493	2,500	-0.2%	1,700	156億6500万	-3.25%
05/27	2,509	2,510	2,484	2,505	-0.08%	2,300	156億9633万	-3.28%
05/26	2,499	2,507	2,481	2,507	+0.68%	2,300	157億886万	-3.47%
05/25	2,515	2,515	2,490	2,490	-1.19%	5,000	156億234万	-4.34%
05/22	2,547	2,547	2,520	2,520	-1.06%	1,600	157億9032万	-3.49%
05/21	2,548	2,548	2,546	2,547	-0.04%	1,500	159億5950万	-2.71%
05/20	2,571	2,571	2,548	2,548	-0.47%	2,900	159億6576万	-2.82%
05/19	2,582	2,582	2,560	2,560	0%	2,300	160億4096万	-2.55%
05/18	2,595	2,595	2,560	2,560	-1.35%	2,100	160億4096万	-2.74%
05/15	2,582	2,607	2,566	2,595	-0.19%	3,400	162億6027万	-1.56%
05/14	2,629	2,629	2,600	2,600	-0.42%	2,200	162億9160万	-1.52%
05/13	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	163億6052万	-1.17%
05/12	2,613	2,645	2,608	2,608	-0.5%	2,300	163億4172万	-1.36%
05/11	2,634	2,649	2,617	2,621	+0.15%	2,500	164億2318万	-0.98%
05/08	2,609	2,619	2,609	2,617	+0.65%	2,300	163億9812万	-1.25%
05/07	2,613	2,619	2,590	2,600	+0.78%	2,500	162億9160万	-2%
05/01	2,573	2,619	2,550	2,580	-0.73%	3,200	161億6628万	-2.86%
04/30	2,598	2,600	2,575	2,599	+0.04%	1,900	162億8533万	-2.33%
04/28	2,619	2,619	2,555	2,598	-0.8%	2,400	162億7906万	-2.44%
04/27	2,632	2,632	2,592	2,619	-0.49%	5,100	164億1065万	-1.76%
04/24	2,655	2,657	2,631	2,632	-0.11%	2,300	164億9211万	-1.35%
04/23	2,648	2,655	2,635	2,635	-0.49%	1,800	165億1091万	-1.27%
04/22	2,655	2,655	2,645	2,648	-0.3%	800	165億9236万	-0.82%
04/21	2,638	2,657	2,636	2,656	+0.68%	2,000	166億4249万	-0.49%
04/20	2,670	2,670	2,638	2,638	-0.79%	1,800	165億2970万	-1.16%
04/17	2,675	2,675	2,658	2,659	-0.6%	1,200	166億6129万	-0.37%
04/16	2,671	2,675	2,670	2,675	+0.15%	900	167億6155万	+0.22%
04/15	2,670	2,685	2,670	2,671	-0.3%	1,200	167億3648万	+0.15%
04/14	2,683	2,683	2,665	2,679	-0.15%	1,000	167億8661万	+0.53%
04/13	2,685	2,687	2,664	2,683	+0.71%	2,500	168億1167万	+0.83%
04/10	2,678	2,679	2,664	2,664	-0.37%	2,300	166億9262万	+0.19%
04/09	2,676	2,676	2,665	2,674	-0.07%	1,300	167億5528万	+0.64%
04/08	2,677	2,677	2,667	2,676	+0.26%	1,900	167億6781万	+0.79%
04/07	2,682	2,685	2,657	2,669	-0.37%	3,400	167億2395万	+0.64%
04/06	2,660	2,679	2,657	2,679	+0.79%	1,000	167億8661万	+1.06%
04/03	2,666	2,668	2,656	2,658	-0.3%	1,000	166億5502万	+0.34%
04/02	2,690	2,690	2,666	2,666	-0.41%	1,200	167億515万	+0.68%
04/01	2,751	2,751	2,675	2,677	-0.89%	5,400	167億7408万	+1.13%
03/31	2,688	2,722	2,671	2,701	+0.78%	4,900	169億2446万	+2.08%
03/30	2,680	2,680	2,650	2,680	-0.33%	4,100	167億9288万	+1.36%
03/27	2,658	2,689	2,653	2,689	-0.37%	3,600	168億4927万	+1.78%
03/26	2,678	2,699	2,653	2,699	+1.43%	2,800	169億1193万	+2.31%
03/25	2,657	2,707	2,653	2,661	+0.3%	2,000	166億7382万	+1.03%
03/24	2,662	2,667	2,653	2,653	-0.86%	2,800	166億2369万	+0.84%
03/23	2,660	2,850	2,643	2,676	+0.6%	8,500	167億6781万	+1.83%
03/19	2,648	2,660	2,640	2,660	+0.45%	2,600	166億6756万	+1.33%
03/18	2,649	2,649	2,642	2,648	+0.3%	2,600	165億9236万	+1.03%
03/17	2,647	2,647	2,632	2,640	-0.26%	600	165億4224万	+0.84%
03/16	2,648	2,648	2,627	2,647	-0.08%	2,900	165億8610万	+1.22%
03/13	2,629	2,649	2,615	2,649	+0.38%	1,800	165億9863万	+1.46%
03/12	2,633	2,639	2,627	2,639	+0.15%	2,100	165億3597万	+1.19%
03/11	2,629	2,635	2,626	2,635	+0.8%	3,800	165億1091万	+1.15%
03/10	2,645	2,645	2,610	2,614	+0.54%	3,900	163億7932万	+0.46%
03/09	15:00 配当予想の修正(創立70周年記念配当)に関するお知らせ
03/09	2,630	2,630	2,590	2,600	-0.38%	8,400	162億9160万	0%
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%

蔵王産業（9986）のIR情報・決算資料

2025/12/30～2026/06/02

IR情報＆株価推移

開示資料

決算

株式

チャート