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
10/06	2,340	2,386	2,332	2,373	+2.15%	7,500	-	-2.27%
10/05	2,307	2,328	2,307	2,323	+0.82%	31,100	-	-4.29%
10/02	2,311	2,323	2,301	2,304	-0.56%	12,400	-	-5.07%
10/01	2,355	2,355	2,317	2,317	-2.81%	16,100	-	-4.53%
09/30	2,363	2,392	2,363	2,384	+0.93%	30,300	-	-1.77%
09/29	2,421	2,421	2,362	2,362	-2.96%	40,100	-	-2.56%
09/28	2,446	2,462	2,434	2,434	+0.33%	6,700	-	+0.5%
09/25	2,427	2,449	2,426	2,426	+0.04%	29,900	-	+0.41%
09/24	2,466	2,466	2,425	2,425	-0.82%	9,500	-	+0.54%
09/18	2,464	2,470	2,445	2,445	-0.61%	5,600	-	+1.45%
09/17	2,484	2,484	2,453	2,460	-0.08%	8,400	-	+2.2%
09/16	2,491	2,491	2,457	2,462	+0.24%	3,000	-	+2.41%
09/15	2,456	2,479	2,454	2,456	+0.24%	7,200	-	+2.29%
09/14	2,473	2,479	2,440	2,450	+1.03%	4,800	-	+2.25%
09/11	2,405	2,454	2,405	2,425	-0.86%	24,300	-	+1.46%
09/10	2,470	2,473	2,426	2,446	-0.97%	8,200	-	+2.56%
09/09	2,506	2,506	2,470	2,470	-1.2%	15,100	-	+3.78%
09/08	2,550	2,553	2,500	2,500	-1.34%	9,800	-	+5.35%
09/07	2,502	2,538	2,502	2,534	+1.52%	9,300	-	+7.19%
09/04	2,490	2,519	2,457	2,496	+0.24%	15,900	-	+6.03%
09/03	2,489	2,512	2,473	2,490	+1.1%	20,200	-	+6.14%
09/02	2,449	2,474	2,430	2,463	+0.08%	20,000	-	+5.35%
09/01	2,426	2,480	2,426	2,461	+1.44%	12,800	-	+5.53%
08/31	2,380	2,426	2,376	2,426	+2.54%	16,400	-	+4.3%
08/28	2,349	2,368	2,347	2,366	+0.85%	9,000	-	+1.94%
08/27	2,330	2,349	2,325	2,346	+0.99%	12,300	-	+1.12%
08/26	2,301	2,325	2,301	2,323	+1%	5,600	-	+0.09%
08/25	2,313	2,325	2,298	2,300	-0.65%	14,700	-	-0.99%
08/24	2,308	2,339	2,308	2,315	0%	15,100	-	-0.43%
08/21	2,305	2,315	2,298	2,315	+0.39%	7,600	-	-0.64%
08/20	2,290	2,306	2,281	2,306	+0.92%	8,300	-	-1.2%
08/19	2,320	2,332	2,269	2,285	-2.31%	30,700	-	-2.23%
08/18	2,358	2,359	2,337	2,339	-1.02%	8,500	-	-0.04%
08/17	2,400	2,400	2,360	2,363	-0.88%	7,200	-	+0.9%
08/14	2,391	2,410	2,376	2,384	-0.13%	11,800	-	+1.49%
08/13	2,372	2,387	2,355	2,387	+0.67%	10,700	-	+1.53%
08/12	2,360	2,395	2,328	2,371	+0.98%	14,200	-	+0.68%
08/10	2,322	2,358	2,312	2,348	+2.4%	18,500	-	-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	-	-2.92%
08/06	2,310	2,350	2,306	2,310	+0.3%	11,500	-	-2.37%
08/05	2,290	2,310	2,289	2,303	+0.61%	7,400	-	-2.83%
08/04	2,281	2,289	2,262	2,289	+0.35%	7,300	-	-3.62%
08/03	2,298	2,298	2,263	2,281	+0.04%	10,300	-	-4.16%
07/31	2,333	2,336	2,280	2,280	-1.08%	10,400	-	-4.28%
07/30	2,323	2,323	2,275	2,305	+0.22%	6,900	-	-3.44%
07/29	2,298	2,310	2,281	2,300	+0.17%	9,400	-	-3.81%
07/28	2,315	2,325	2,282	2,296	-0.82%	13,000	-	-4.13%
07/27	2,301	2,329	2,289	2,315	+0.61%	21,400	-	-3.5%
07/24	2,345	2,348	2,295	2,301	-2.13%	19,700	-	-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	-	-2%
07/22	2,371	2,389	2,360	2,364	-0.25%	8,600	-	-1.38%
07/21	2,399	2,403	2,370	2,370	+0.47%	8,700	-	-1.04%
07/17	2,413	2,422	2,345	2,359	-3%	29,500	-	-1.34%
07/16	2,425	2,448	2,415	2,432	+0.83%	10,900	-	+1.8%
07/15	2,385	2,422	2,385	2,412	+1.56%	8,300	-	+1.17%
07/14	2,360	2,396	2,360	2,375	+0.64%	10,100	-	-0.21%
07/13	2,409	2,439	2,353	2,360	-2.2%	27,100	-	-0.67%
07/10	2,501	2,501	2,412	2,413	-4.13%	61,800	-	+1.73%
07/09	2,458	2,540	2,452	2,517	+2.65%	20,500	-	+6.38%
07/08	2,472	2,500	2,451	2,452	-1.01%	23,900	-	+4.16%
07/07	2,450	2,510	2,450	2,477	+1.89%	21,000	-	+5.63%
07/06	2,459	2,485	2,428	2,431	-0.98%	13,100	-	+4.11%
07/03	2,413	2,456	2,413	2,455	+2.04%	11,300	-	+5.55%
07/02	2,429	2,439	2,406	2,406	+0.17%	8,900	-	+3.75%
07/01	2,430	2,450	2,402	2,402	-0.91%	13,600	-	+3.89%
06/30	2,420	2,431	2,394	2,424	+0.46%	4,700	-	+5.03%
06/29	2,365	2,424	2,365	2,413	+2.86%	10,900	-	+4.73%
06/26	2,390	2,390	2,323	2,346	-1.84%	15,700	-	+2.13%
06/25	2,410	2,410	2,371	2,390	-0.75%	8,500	-	+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	-	+5.34%
06/23	2,400	2,439	2,380	2,413	+0.75%	13,400	-	+5.79%
06/22	2,345	2,400	2,328	2,395	+3.59%	17,700	-	+5.23%
06/19	2,303	2,350	2,298	2,312	+0.52%	70,700	-	+1.81%
06/18	2,328	2,328	2,275	2,300	-0.04%	17,500	-	+1.19%
06/17	2,300	2,324	2,286	2,301	+0.04%	145,300	-	+1.14%
06/16	2,300	2,306	2,276	2,300	+0.39%	24,900	-	+0.83%
06/15	2,339	2,339	2,280	2,291	-0.91%	30,600	-	0%
06/12	2,323	2,328	2,290	2,312	+0.52%	63,900	-	+0.48%
06/11	2,299	2,308	2,272	2,300	+0.04%	26,800	-	-0.48%
06/10	2,300	2,320	2,277	2,299	+0.79%	24,500	-	-0.99%
06/09	2,297	2,320	2,281	2,281	+0.88%	48,500	-	-2.15%
06/08	2,276	2,302	2,247	2,261	+0.4%	17,100	-	-3.5%
06/05	2,237	2,279	2,235	2,252	+0.72%	6,100	-	-4.5%
06/04	2,218	2,236	2,210	2,236	+0.4%	5,800	-	-5.53%
06/03	2,224	2,246	2,185	2,227	+0.13%	7,600	-	-6.35%
06/02	2,206	2,224	2,175	2,224	+0.82%	15,300	-	-6.67%
06/01	2,270	2,270	2,204	2,206	-2.82%	12,600	-	-7.7%
05/29	2,243	2,293	2,243	2,270	+1.02%	7,000	-	-5.34%
05/28	2,285	2,297	2,240	2,247	-2.43%	8,000	-	-6.57%
05/27	2,319	2,319	2,234	2,303	-0.48%	9,200	-	-4.48%
05/26	2,233	2,314	2,233	2,314	+3.63%	15,100	-	-4.22%
05/25	2,230	2,263	2,200	2,233	+0.13%	17,200	-	-7.73%
05/22	2,235	2,241	2,213	2,230	-0.13%	14,100	-	-8.15%
05/21	2,325	2,325	2,232	2,233	-1.85%	11,500	-	-8.41%
05/20	2,281	2,324	2,231	2,275	-0.57%	11,500	-	-7.07%
05/19	2,275	2,309	2,271	2,288	+0.66%	9,100	-	-6.88%
05/18	2,360	2,360	2,261	2,273	-3.93%	19,500	-	-7.83%
05/15	2,342	2,387	2,342	2,366	+0.3%	6,600	-	-4.37%
05/14	2,461	2,499	2,310	2,359	-3.36%	37,000	-	-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	-	-1.69%

田辺工業（1828）のイベントチャート

2026/05/13～2026/10/06

イベント情報＆株価推移

開示資料

決算

株式

チャート