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
08/21	2,305	2,315	2,298	2,315	+0.39%	7,600	248億3532万	-0.64%
08/20	2,290	2,306	2,281	2,306	+0.92%	8,300	247億3876万	-1.2%
08/19	2,320	2,332	2,269	2,285	-2.31%	30,700	245億1348万	-2.23%
08/18	2,358	2,359	2,337	2,339	-1.02%	8,500	250億9279万	-0.04%
08/17	2,400	2,400	2,360	2,363	-0.88%	7,200	253億5026万	+0.9%
08/14	2,391	2,410	2,376	2,384	-0.13%	11,800	255億7555万	+1.49%
08/13	2,372	2,387	2,355	2,387	+0.67%	10,700	256億773万	+1.53%
08/12	2,360	2,395	2,328	2,371	+0.98%	14,200	254億3608万	+0.68%
08/10	2,322	2,358	2,312	2,348	+2.4%	18,500	251億8934万	-0.38%
08/07	（IR情報）15:00 2027年3月期第1四半期決算短信〔日本基準〕(連結)
08/07	2,333	2,333	2,285	2,293	-0.74%	19,600	245億9930万	-2.92%
08/06	2,310	2,350	2,306	2,310	+0.3%	11,500	247億8168万	-2.37%
08/05	2,290	2,310	2,289	2,303	+0.61%	7,400	247億658万	-2.83%
08/04	2,281	2,289	2,262	2,289	+0.35%	7,300	245億5639万	-3.62%
08/03	2,298	2,298	2,263	2,281	+0.04%	10,300	244億7056万	-4.16%
07/31	2,333	2,336	2,280	2,280	-1.08%	10,400	244億5984万	-4.28%
07/30	2,323	2,323	2,275	2,305	+0.22%	6,900	247億2804万	-3.44%
07/29	2,298	2,310	2,281	2,300	+0.17%	9,400	246億7440万	-3.81%
07/28	2,315	2,325	2,282	2,296	-0.82%	13,000	246億3148万	-4.13%
07/27	2,301	2,329	2,289	2,315	+0.61%	21,400	248億3532万	-3.5%
07/24	2,345	2,348	2,295	2,301	-2.13%	19,700	246億8512万	-4.09%
07/23	（IR情報）17:00 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ
07/23	2,361	2,379	2,345	2,351	-0.55%	7,000	252億2152万	-2%
07/22	2,371	2,389	2,360	2,364	-0.25%	8,600	253億6099万	-1.38%
07/21	2,399	2,403	2,370	2,370	+0.47%	8,700	254億2536万	-1.04%
07/17	2,413	2,422	2,345	2,359	-3%	29,500	253億735万	-1.34%
07/16	2,425	2,448	2,415	2,432	+0.83%	10,900	260億9049万	+1.8%
07/15	2,385	2,422	2,385	2,412	+1.56%	8,300	258億7593万	+1.17%
07/14	2,360	2,396	2,360	2,375	+0.64%	10,100	254億7900万	-0.21%
07/13	2,409	2,439	2,353	2,360	-2.2%	27,100	253億1808万	-0.67%
07/10	2,501	2,501	2,412	2,413	-4.13%	61,800	258億8666万	+1.73%
07/09	2,458	2,540	2,452	2,517	+2.65%	20,500	270億237万	+6.38%
07/08	2,472	2,500	2,451	2,452	-1.01%	23,900	263億505万	+4.16%
07/07	2,450	2,510	2,450	2,477	+1.89%	21,000	265億7325万	+5.63%
07/06	2,459	2,485	2,428	2,431	-0.98%	13,100	260億7976万	+4.11%
07/03	2,413	2,456	2,413	2,455	+2.04%	11,300	263億3724万	+5.55%
07/02	2,429	2,439	2,406	2,406	+0.17%	8,900	258億1156万	+3.75%
07/01	2,430	2,450	2,402	2,402	-0.91%	13,600	257億6865万	+3.89%
06/30	2,420	2,431	2,394	2,424	+0.46%	4,700	260億467万	+5.03%
06/29	2,365	2,424	2,365	2,413	+2.86%	10,900	258億8666万	+4.73%
06/26	2,390	2,390	2,323	2,346	-1.84%	15,700	251億6788万	+2.13%
06/25	2,410	2,410	2,371	2,390	-0.75%	8,500	256億3992万	+4.28%
06/24	（IR情報）15:00 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ
06/24	2,413	2,434	2,405	2,408	-0.21%	10,100	258億3302万	+5.34%
06/23	2,400	2,439	2,380	2,413	+0.75%	13,400	258億8666万	+5.79%
06/22	2,345	2,400	2,328	2,395	+3.59%	17,700	256億9356万	+5.23%
06/19	2,303	2,350	2,298	2,312	+0.52%	70,700	248億313万	+1.81%
06/18	2,328	2,328	2,275	2,300	-0.04%	17,500	246億7440万	+1.19%
06/17	2,300	2,324	2,286	2,301	+0.04%	145,300	246億8512万	+1.14%
06/16	2,300	2,306	2,276	2,300	+0.39%	24,900	246億7440万	+0.83%
06/15	2,339	2,339	2,280	2,291	-0.91%	30,600	245億7784万	0%
06/12	2,323	2,328	2,290	2,312	+0.52%	63,900	248億313万	+0.48%
06/11	2,299	2,308	2,272	2,300	+0.04%	26,800	246億7440万	-0.48%
06/10	2,300	2,320	2,277	2,299	+0.79%	24,500	246億6367万	-0.99%
06/09	2,297	2,320	2,281	2,281	+0.88%	48,500	244億7056万	-2.15%
06/08	2,276	2,302	2,247	2,261	+0.4%	17,100	242億5600万	-3.5%
06/05	2,237	2,279	2,235	2,252	+0.72%	6,100	241億5945万	-4.5%
06/04	2,218	2,236	2,210	2,236	+0.4%	5,800	239億8780万	-5.53%
06/03	2,224	2,246	2,185	2,227	+0.13%	7,600	238億9125万	-6.35%
06/02	2,206	2,224	2,175	2,224	+0.82%	15,300	238億5907万	-6.67%
06/01	2,270	2,270	2,204	2,206	-2.82%	12,600	236億6596万	-7.7%
05/29	2,243	2,293	2,243	2,270	+1.02%	7,000	243億5256万	-5.34%
05/28	2,285	2,297	2,240	2,247	-2.43%	8,000	241億581万	-6.57%
05/27	2,319	2,319	2,234	2,303	-0.48%	9,200	247億658万	-4.48%
05/26	2,233	2,314	2,233	2,314	+3.63%	15,100	248億2459万	-4.22%
05/25	2,230	2,263	2,200	2,233	+0.13%	17,200	239億5562万	-7.73%
05/22	2,235	2,241	2,213	2,230	-0.13%	14,100	239億2344万	-8.15%
05/21	2,325	2,325	2,232	2,233	-1.85%	11,500	239億5562万	-8.41%
05/20	2,281	2,324	2,231	2,275	-0.57%	11,500	244億620万	-7.07%
05/19	2,275	2,309	2,271	2,288	+0.66%	9,100	245億4566万	-6.88%
05/18	2,360	2,360	2,261	2,273	-3.93%	19,500	243億8474万	-7.83%
05/15	2,342	2,387	2,342	2,366	+0.3%	6,600	253億8244万	-4.37%
05/14	2,461	2,499	2,310	2,359	-3.36%	37,000	253億735万	-4.84%
05/13	（IR情報）15:00 配当予想の修正に関するお知らせ
05/13	（IR情報）15:00 2026年3月期決算短信〔日本基準〕(連結)
05/13	2,553	2,590	2,401	2,441	-4.39%	20,100	261億8704万	-1.69%
05/12	2,554	2,620	2,550	2,553	-0.04%	7,800	273億8858万	+2.82%
05/11	2,550	2,576	2,550	2,554	+0.35%	16,400	273億9931万	+3.03%
05/08	2,570	2,570	2,539	2,545	-1.05%	9,400	273億276万	+2.83%
05/07	2,540	2,630	2,540	2,572	+1.82%	17,100	275億9241万	+4.05%
05/01	2,583	2,583	2,503	2,526	-2.4%	17,300	270億9892万	+2.06%
04/30	2,627	2,635	2,586	2,588	-1.6%	19,300	277億6406万	+4.4%
04/28	2,494	2,630	2,494	2,630	+5.45%	34,100	282億1464万	+6.05%
04/27	2,582	2,582	2,493	2,494	+0.08%	37,600	267億5563万	+0.65%
04/24	2,400	2,494	2,400	2,492	+5.41%	34,500	267億3417万	+0.48%
04/23	2,397	2,397	2,333	2,364	-1.38%	16,100	253億6099万	-4.95%
04/22	2,410	2,419	2,397	2,397	-0.54%	4,500	257億1501万	-4.2%
04/21	2,440	2,440	2,405	2,410	-0.74%	6,300	258億5448万	-4.14%
04/20	2,415	2,430	2,410	2,428	+0.79%	3,800	260億4758万	-3.88%
04/17	2,418	2,424	2,406	2,409	-0.25%	6,300	258億4375万	-5.12%
04/16	2,429	2,434	2,405	2,415	-0.58%	5,500	259億812万	-5.41%
04/15	2,440	2,450	2,401	2,429	-0.21%	9,900	260億5831万	-5.41%
04/14	2,489	2,491	2,434	2,434	-1.18%	7,600	261億1195万	-5.73%
04/13	2,514	2,514	2,453	2,463	-1.04%	3,600	264億2306万	-5.12%
04/10	2,515	2,515	2,458	2,489	-1.03%	4,600	267億199万	-4.6%
04/09	2,526	2,526	2,487	2,515	+0.48%	5,400	269億8092万	-4.12%
04/08	2,470	2,503	2,470	2,503	+1.62%	6,300	268億5218万	-4.9%
04/07	2,481	2,483	2,450	2,463	-1.36%	7,400	264億2306万	-6.95%
04/06	2,442	2,511	2,442	2,497	+1.59%	6,000	267億8781万	-6.34%
04/03	2,436	2,458	2,436	2,458	+0.66%	6,100	263億6942万	-8.39%
04/02	2,460	2,465	2,430	2,442	-0.73%	10,100	261億9777万	-9.49%
04/01	2,463	2,496	2,451	2,460	+0.49%	24,400	263億9088万	-9.33%
03/31	2,451	2,462	2,413	2,448	-0.73%	10,000	262億6214万	-10.3%
03/30	2,502	2,530	2,440	2,466	-6.73%	17,000	264億5524万	-10.13%
03/27	2,606	2,644	2,600	2,644	+0.46%	6,200	283億6483万	-4.2%

田辺工業（1828）のイベントチャート

2026/03/27～2026/08/21

イベント情報＆株価推移

開示資料

決算

株式

チャート