スバル興業
9632スタンダード/サービス業/Subaru Enterprise Co.,Ltd.
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 3,615.0 | 3,635.0 | 3,525.0 | 3,550.0 | -120.0 | -3.27% | 17,400 |
| 2026-03-12 | 3,775.0 | 3,775.0 | 3,635.0 | 3,670.0 | -110.0 | -2.91% | 32,500 |
| 2026-03-11 | 3,725.0 | 3,810.0 | 3,700.0 | 3,780.0 | +110.0 | +3.00% | 23,100 |
| 2026-03-10 | 3,620.0 | 3,735.0 | 3,585.0 | 3,670.0 | +120.0 | +3.38% | 37,600 |
| 2026-03-09 | 3,510.0 | 3,555.0 | 3,485.0 | 3,550.0 | -90.0 | -2.47% | 32,000 |
| 2026-03-06 | 3,630.0 | 3,665.0 | 3,585.0 | 3,640.0 | -30.0 | -0.82% | 23,700 |
| 2026-03-05 | 3,595.0 | 3,695.0 | 3,595.0 | 3,670.0 | +145.0 | +4.11% | 30,300 |
| 2026-03-04 | 3,500.0 | 3,550.0 | 3,460.0 | 3,525.0 | -40.0 | -1.12% | 46,400 |
| 2026-03-03 | 3,650.0 | 3,660.0 | 3,565.0 | 3,565.0 | -90.0 | -2.46% | 25,900 |
| 2026-03-02 | 3,590.0 | 3,705.0 | 3,570.0 | 3,655.0 | 0.0 | 0.00% | 29,000 |
| 2026-02-27 | 3,565.0 | 3,655.0 | 3,565.0 | 3,655.0 | +85.0 | +2.38% | 31,200 |
| 2026-02-26 | 3,560.0 | 3,630.0 | 3,560.0 | 3,570.0 | -30.0 | -0.83% | 33,800 |
| 2026-02-25 | 3,560.0 | 3,600.0 | 3,540.0 | 3,600.0 | +35.0 | +0.98% | 25,900 |
| 2026-02-24 | 3,530.0 | 3,610.0 | 3,530.0 | 3,565.0 | +40.0 | +1.13% | 51,500 |
| 2026-02-20 | 3,530.0 | 3,560.0 | 3,515.0 | 3,525.0 | -10.0 | -0.28% | 10,000 |
| 2026-02-19 | 3,550.0 | 3,555.0 | 3,520.0 | 3,535.0 | -15.0 | -0.42% | 13,300 |
| 2026-02-18 | 3,440.0 | 3,550.0 | 3,440.0 | 3,550.0 | +75.0 | +2.16% | 21,600 |
| 2026-02-17 | 3,445.0 | 3,505.0 | 3,430.0 | 3,475.0 | -15.0 | -0.43% | 20,300 |
| 2026-02-16 | 3,430.0 | 3,495.0 | 3,410.0 | 3,490.0 | +75.0 | +2.20% | 27,100 |
| 2026-02-13 | 3,480.0 | 3,495.0 | 3,410.0 | 3,415.0 | -55.0 | -1.59% | 23,400 |
| 2026-02-12 | 3,480.0 | 3,480.0 | 3,420.0 | 3,470.0 | +30.0 | +0.87% | 44,600 |
| 2026-02-10 | 3,400.0 | 3,455.0 | 3,395.0 | 3,440.0 | +50.0 | +1.47% | 28,500 |
| 2026-02-09 | 3,405.0 | 3,415.0 | 3,345.0 | 3,390.0 | -10.0 | -0.29% | 37,800 |
| 2026-02-06 | 3,415.0 | 3,430.0 | 3,390.0 | 3,400.0 | -45.0 | -1.31% | 19,300 |
| 2026-02-05 | 3,315.0 | 3,485.0 | 3,315.0 | 3,445.0 | +135.0 | +4.08% | 69,300 |
| 2026-02-04 | 3,200.0 | 3,315.0 | 3,200.0 | 3,310.0 | +140.0 | +4.42% | 83,000 |
| 2026-02-03 | 3,105.0 | 3,175.0 | 3,095.0 | 3,170.0 | +65.0 | +2.09% | 42,400 |
| 2026-02-02 | 3,020.0 | 3,130.0 | 3,020.0 | 3,105.0 | +85.0 | +2.81% | 49,200 |
| 2026-01-30 | 3,035.0 | 3,055.0 | 3,005.0 | 3,020.0 | -15.0 | -0.49% | 22,600 |
| 2026-01-29 | 3,110.0 | 3,110.0 | 3,030.0 | 3,035.0 | -80.0 | -2.57% | 101,200 |
| 2026-01-28 | 3,160.0 | 3,160.0 | 3,090.0 | 3,115.0 | -10.0 | -0.32% | 202,000 |
| 2026-01-27 | 3,110.0 | 3,130.0 | 3,075.0 | 3,125.0 | +10.0 | +0.32% | 43,400 |
| 2026-01-26 | 3,160.0 | 3,170.0 | 3,115.0 | 3,115.0 | -35.0 | -1.11% | 100,600 |
| 2026-01-23 | 3,180.0 | 3,190.0 | 3,150.0 | 3,150.0 | -30.0 | -0.94% | 33,300 |
| 2026-01-22 | 3,135.0 | 3,185.0 | 3,135.0 | 3,180.0 | +50.0 | +1.60% | 19,800 |
| 2026-01-21 | 3,115.0 | 3,155.0 | 3,110.0 | 3,130.0 | -35.0 | -1.11% | 23,000 |
| 2026-01-20 | 3,215.0 | 3,215.0 | 3,160.0 | 3,165.0 | -50.0 | -1.56% | 30,700 |
| 2026-01-19 | 3,300.0 | 3,300.0 | 3,205.0 | 3,215.0 | -85.0 | -2.58% | 46,300 |
| 2026-01-16 | 3,295.0 | 3,305.0 | 3,270.0 | 3,300.0 | 0.0 | 0.00% | 27,800 |
| 2026-01-15 | 3,225.0 | 3,300.0 | 3,225.0 | 3,300.0 | +80.0 | +2.48% | 79,300 |
| 2026-01-14 | 3,225.0 | 3,250.0 | 3,210.0 | 3,220.0 | +15.0 | +0.47% | 42,000 |
| 2026-01-13 | 3,285.0 | 3,330.0 | 3,195.0 | 3,205.0 | -50.0 | -1.54% | 70,000 |
| 2026-01-09 | 3,180.0 | 3,255.0 | 3,175.0 | 3,255.0 | +80.0 | +2.52% | 34,000 |
| 2026-01-08 | 3,170.0 | 3,190.0 | 3,155.0 | 3,175.0 | +5.0 | +0.16% | 39,700 |
| 2026-01-07 | 3,165.0 | 3,185.0 | 3,140.0 | 3,170.0 | +5.0 | +0.16% | 37,900 |
| 2026-01-06 | 3,150.0 | 3,180.0 | 3,145.0 | 3,165.0 | +15.0 | +0.48% | 20,700 |
| 2026-01-05 | 3,125.0 | 3,175.0 | 3,115.0 | 3,150.0 | +25.0 | +0.80% | 21,600 |
| 2025-12-30 | 3,150.0 | 3,160.0 | 3,125.0 | 3,125.0 | -25.0 | -0.79% | 19,900 |
| 2025-12-29 | 3,215.0 | 3,215.0 | 3,150.0 | 3,150.0 | -25.0 | -0.79% | 20,300 |
| 2025-12-26 | 3,135.0 | 3,180.0 | 3,135.0 | 3,175.0 | +55.0 | +1.76% | 15,800 |
| 2025-12-25 | 3,095.0 | 3,135.0 | 3,095.0 | 3,120.0 | +25.0 | +0.81% | 7,000 |
| 2025-12-24 | 3,100.0 | 3,135.0 | 3,095.0 | 3,095.0 | -5.0 | -0.16% | 16,800 |
| 2025-12-23 | 3,070.0 | 3,115.0 | 3,070.0 | 3,100.0 | +30.0 | +0.98% | 13,200 |
| 2025-12-22 | 3,080.0 | 3,090.0 | 3,050.0 | 3,070.0 | -10.0 | -0.32% | 16,300 |
| 2025-12-19 | 3,090.0 | 3,105.0 | 3,080.0 | 3,080.0 | -30.0 | -0.96% | 13,200 |
| 2025-12-18 | 3,120.0 | 3,130.0 | 3,080.0 | 3,110.0 | -10.0 | -0.32% | 9,300 |
| 2025-12-17 | 3,140.0 | 3,160.0 | 3,080.0 | 3,120.0 | -5.0 | -0.16% | 10,600 |
| 2025-12-16 | 3,130.0 | 3,145.0 | 3,085.0 | 3,125.0 | -10.0 | -0.32% | 18,900 |
| 2025-12-15 | 3,035.0 | 3,135.0 | 3,035.0 | 3,135.0 | +95.0 | +3.13% | 23,700 |
| 2025-12-12 | 3,110.0 | 3,120.0 | 3,040.0 | 3,040.0 | 0.0 | 0.00% | 25,400 |
| 2025-12-11 | 3,120.0 | 3,150.0 | 3,040.0 | 3,040.0 | -80.0 | -2.56% | 29,800 |
| 2025-12-10 | 3,130.0 | 3,180.0 | 3,100.0 | 3,120.0 | -100.0 | -3.11% | 38,300 |
| 2025-12-09 | 3,190.0 | 3,235.0 | 3,180.0 | 3,220.0 | +20.0 | +0.63% | 24,300 |
| 2025-12-08 | 3,200.0 | 3,200.0 | 3,175.0 | 3,200.0 | +5.0 | +0.16% | 9,200 |
| 2025-12-05 | 3,215.0 | 3,215.0 | 3,190.0 | 3,195.0 | -20.0 | -0.62% | 6,600 |
| 2025-12-04 | 3,220.0 | 3,240.0 | 3,215.0 | 3,215.0 | -15.0 | -0.46% | 8,200 |
| 2025-12-03 | 3,310.0 | 3,310.0 | 3,230.0 | 3,230.0 | -85.0 | -2.56% | 10,900 |
| 2025-12-02 | 3,400.0 | 3,400.0 | 3,315.0 | 3,315.0 | -45.0 | -1.34% | 6,700 |
| 2025-12-01 | 3,395.0 | 3,405.0 | 3,300.0 | 3,360.0 | -25.0 | -0.74% | 20,000 |
| 2025-11-28 | 3,360.0 | 3,385.0 | 3,320.0 | 3,385.0 | 0.0 | 0.00% | 21,100 |
| 2025-11-27 | 3,420.0 | 3,430.0 | 3,360.0 | 3,385.0 | +5.0 | +0.15% | 9,500 |
| 2025-11-26 | 3,340.0 | 3,390.0 | 3,340.0 | 3,380.0 | +40.0 | +1.20% | 10,000 |
| 2025-11-25 | 3,325.0 | 3,380.0 | 3,310.0 | 3,340.0 | 0.0 | 0.00% | 12,300 |
| 2025-11-21 | 3,270.0 | 3,340.0 | 3,270.0 | 3,340.0 | +40.0 | +1.21% | 8,100 |
| 2025-11-20 | 3,290.0 | 3,315.0 | 3,290.0 | 3,300.0 | +15.0 | +0.46% | 6,800 |
| 2025-11-19 | 3,275.0 | 3,310.0 | 3,260.0 | 3,285.0 | +10.0 | +0.31% | 9,200 |
| 2025-11-18 | 3,330.0 | 3,330.0 | 3,265.0 | 3,275.0 | -65.0 | -1.95% | 15,000 |
| 2025-11-17 | 3,350.0 | 3,360.0 | 3,325.0 | 3,340.0 | 0.0 | 0.00% | 8,500 |
| 2025-11-14 | 3,325.0 | 3,355.0 | 3,310.0 | 3,340.0 | +20.0 | +0.60% | 10,100 |
| 2025-11-13 | 3,295.0 | 3,345.0 | 3,290.0 | 3,320.0 | +25.0 | +0.76% | 5,700 |
| 2025-11-12 | 3,300.0 | 3,305.0 | 3,275.0 | 3,295.0 | +35.0 | +1.07% | 7,500 |
| 2025-11-11 | 3,310.0 | 3,310.0 | 3,210.0 | 3,260.0 | +20.0 | +0.62% | 13,800 |
| 2025-11-10 | 3,295.0 | 3,310.0 | 3,235.0 | 3,240.0 | -35.0 | -1.07% | 8,300 |
| 2025-11-07 | 3,300.0 | 3,300.0 | 3,255.0 | 3,275.0 | -25.0 | -0.76% | 5,700 |
| 2025-11-06 | 3,250.0 | 3,345.0 | 3,235.0 | 3,300.0 | +20.0 | +0.61% | 21,300 |
| 2025-11-05 | 3,245.0 | 3,300.0 | 3,205.0 | 3,280.0 | +20.0 | +0.61% | 15,700 |
| 2025-11-04 | 3,290.0 | 3,345.0 | 3,240.0 | 3,260.0 | -25.0 | -0.76% | 12,800 |
| 2025-10-31 | 3,330.0 | 3,330.0 | 3,230.0 | 3,285.0 | 0.0 | 0.00% | 11,000 |
| 2025-10-30 | 3,335.0 | 3,370.0 | 3,260.0 | 3,285.0 | -75.0 | -2.23% | 65,300 |
| 2025-10-29 | 3,435.0 | 3,435.0 | 3,350.0 | 3,360.0 | -80.0 | -2.33% | 11,800 |
| 2025-10-28 | 3,545.0 | 3,545.0 | 3,440.0 | 3,440.0 | -110.0 | -3.10% | 12,700 |
| 2025-10-27 | 3,535.0 | 3,560.0 | 3,520.0 | 3,550.0 | +20.0 | +0.57% | 10,700 |
| 2025-10-24 | 3,520.0 | 3,535.0 | 3,495.0 | 3,530.0 | 0.0 | 0.00% | 8,100 |
| 2025-10-23 | 3,495.0 | 3,555.0 | 3,475.0 | 3,530.0 | +55.0 | +1.58% | 10,300 |
| 2025-10-22 | 3,485.0 | 3,500.0 | 3,470.0 | 3,475.0 | -25.0 | -0.71% | 18,600 |
| 2025-10-21 | 3,550.0 | 3,550.0 | 3,480.0 | 3,500.0 | +10.0 | +0.29% | 12,300 |
| 2025-10-20 | 3,455.0 | 3,495.0 | 3,445.0 | 3,490.0 | +65.0 | +1.90% | 18,600 |
| 2025-10-17 | 3,450.0 | 3,460.0 | 3,425.0 | 3,425.0 | -25.0 | -0.72% | 10,500 |
| 2025-10-16 | 3,460.0 | 3,520.0 | 3,390.0 | 3,450.0 | -40.0 | -1.15% | 22,500 |
| 2025-10-15 | 3,455.0 | 3,490.0 | 3,450.0 | 3,490.0 | +75.0 | +2.20% | 16,300 |
| 2025-10-14 | 3,395.0 | 3,445.0 | 3,365.0 | 3,415.0 | +5.0 | +0.15% | 14,500 |
| 2025-10-10 | 3,440.0 | 3,440.0 | 3,405.0 | 3,410.0 | -80.0 | -2.29% | 16,300 |
| 2025-10-09 | 3,485.0 | 3,515.0 | 3,455.0 | 3,490.0 | -20.0 | -0.57% | 11,900 |
| 2025-10-08 | 3,480.0 | 3,530.0 | 3,465.0 | 3,510.0 | +10.0 | +0.29% | 17,600 |
| 2025-10-07 | 3,530.0 | 3,565.0 | 3,490.0 | 3,500.0 | -60.0 | -1.69% | 22,400 |
| 2025-10-06 | 3,620.0 | 3,620.0 | 3,560.0 | 3,560.0 | 0.0 | 0.00% | 14,100 |
| 2025-10-03 | 3,490.0 | 3,590.0 | 3,490.0 | 3,560.0 | +70.0 | +2.01% | 13,700 |
| 2025-10-02 | 3,465.0 | 3,525.0 | 3,465.0 | 3,490.0 | +25.0 | +0.72% | 21,800 |
| 2025-10-01 | 3,495.0 | 3,540.0 | 3,460.0 | 3,465.0 | -30.0 | -0.86% | 26,700 |
| 2025-09-30 | 3,520.0 | 3,530.0 | 3,480.0 | 3,495.0 | -20.0 | -0.57% | 20,800 |
| 2025-09-29 | 3,540.0 | 3,545.0 | 3,480.0 | 3,515.0 | -15.0 | -0.42% | 12,900 |
| 2025-09-26 | 3,460.0 | 3,530.0 | 3,440.0 | 3,530.0 | +80.0 | +2.32% | 19,500 |
| 2025-09-25 | 3,465.0 | 3,465.0 | 3,435.0 | 3,450.0 | -5.0 | -0.14% | 8,400 |
| 2025-09-24 | 3,400.0 | 3,465.0 | 3,400.0 | 3,455.0 | +40.0 | +1.17% | 11,900 |
| 2025-09-22 | 3,435.0 | 3,465.0 | 3,415.0 | 3,415.0 | -15.0 | -0.44% | 7,400 |
| 2025-09-19 | 3,425.0 | 3,440.0 | 3,380.0 | 3,430.0 | +35.0 | +1.03% | 14,000 |
| 2025-09-18 | 3,355.0 | 3,410.0 | 3,340.0 | 3,395.0 | +40.0 | +1.19% | 15,200 |
| 2025-09-17 | 3,390.0 | 3,390.0 | 3,350.0 | 3,355.0 | -40.0 | -1.18% | 14,600 |
| 2025-09-16 | 3,380.0 | 3,440.0 | 3,380.0 | 3,395.0 | -5.0 | -0.15% | 10,200 |
| 2025-09-12 | 3,425.0 | 3,450.0 | 3,385.0 | 3,400.0 | — | — | 15,700 |
直近120営業日分を表示