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
03/09	2,694	2,779	2,657	2,779	-0.54%	11,400	298億1311万	-1.91%
03/06	2,840	2,840	2,787	2,794	-1.83%	4,900	299億7403万	-1.38%
03/05	2,753	2,861	2,753	2,846	+4.25%	9,400	305億3188万	+0.53%
03/04	2,825	2,830	2,701	2,730	-5.14%	14,600	292億8744万	-3.43%
03/03	2,922	2,922	2,853	2,878	-2.31%	9,200	308億7518万	+1.8%
03/02	2,871	2,946	2,850	2,946	+0.75%	7,700	316億468万	+4.36%
02/27	2,835	2,930	2,807	2,924	+3.29%	17,600	313億6867万	+3.98%
02/26	2,811	2,855	2,800	2,831	+0.71%	11,000	303億7096万	+0.96%
02/25	2,834	2,840	2,810	2,811	-1.23%	8,200	301億5640万	+0.32%
02/24	2,815	2,854	2,815	2,846	+0.11%	4,900	305億3188万	+1.46%
02/20	16:10 組織改定および執行役員の異動等に関するお知らせ
02/20	2,856	2,856	2,823	2,843	-0.46%	5,200	304億9970万	+1.28%
02/19	2,850	2,865	2,834	2,856	+0.32%	3,900	306億3916万	+1.75%
02/18	2,838	2,848	2,823	2,847	+0.28%	5,300	305億4261万	+1.5%
02/17	2,849	2,881	2,825	2,839	+0.21%	6,900	304億5679万	+1.36%
02/16	2,891	2,891	2,820	2,833	-1.36%	7,800	303億9242万	+1.29%
02/13	2,813	2,872	2,785	2,872	+0.91%	13,500	308億1081万	+2.87%
02/12	2,771	2,850	2,751	2,846	+2.37%	22,800	305億3188万	+2.23%
02/10	2,688	2,780	2,688	2,780	+2.92%	23,300	298億2384万	+0.14%
02/09	15:00 2026年3月期第3四半期決算短信〔日本基準〕(連結)
02/09	2,978	2,978	2,653	2,701	-8.13%	56,200	289億7632万	-2.49%
02/06	2,865	2,940	2,862	2,940	+2.15%	7,500	315億4032万	+6.25%
02/05	2,844	2,881	2,806	2,878	+1.45%	8,700	308億7518万	+4.54%
02/04	2,795	2,837	2,771	2,837	+1.5%	5,600	304億3533万	+3.58%
02/03	2,778	2,815	2,778	2,795	+0.36%	2,700	299億8476万	+2.46%
02/02	2,780	2,817	2,780	2,785	-0.11%	4,400	298億7748万	+2.5%
01/30	2,780	2,814	2,780	2,788	+0.65%	6,500	299億966万	+2.99%
01/29	2,770	2,787	2,750	2,770	+0.58%	5,600	297億1656万	+2.78%
01/28	2,730	2,754	2,720	2,754	+0.15%	2,300	295億4491万	+2.53%
01/27	2,728	2,750	2,714	2,750	+0.81%	4,300	295億200万	+2.77%
01/26	2,770	2,770	2,728	2,728	-1.52%	4,400	292億6598万	+2.25%
01/23	2,685	2,778	2,685	2,770	+3.2%	9,000	297億1656万	+4.14%
01/22	2,714	2,734	2,661	2,684	-1.21%	14,800	287億9395万	+1.32%
01/21	2,726	2,774	2,717	2,717	-2.13%	15,600	291億4797万	+2.92%
01/20	2,852	2,852	2,763	2,776	-3.61%	18,700	297億8092万	+5.63%
01/19	2,917	2,917	2,864	2,880	-0.66%	12,800	308億9664万	+10.13%
01/16	2,871	2,900	2,856	2,899	+1.65%	11,200	311億47万	+11.63%
01/15	2,796	2,895	2,796	2,852	+2%	11,000	305億9625万	+10.63%
01/14	2,788	2,796	2,762	2,796	+1.38%	10,700	299億9548万	+9.18%
01/13	2,750	2,790	2,741	2,758	+0.36%	14,400	295億8782万	+8.33%
01/09	2,700	2,749	2,691	2,748	+2.12%	12,700	294億8054万	+8.53%
01/08	2,670	2,695	2,670	2,691	+0.79%	5,700	288億6904万	+6.83%
01/07	2,654	2,670	2,643	2,670	+0.64%	5,000	286億4376万	+6.37%
01/06	2,636	2,683	2,630	2,653	+0.53%	11,100	284億6138万	+6.04%
01/05	2,630	2,639	2,611	2,639	+0.73%	7,600	283億1119万	+5.86%
2025
12/30	2,595	2,620	2,590	2,620	+1.24%	6,000	281億736万	+5.39%
12/29	2,562	2,588	2,540	2,588	+2.09%	6,500	277億6406万	+4.4%
12/26	2,545	2,548	2,510	2,535	-0.35%	4,100	271億9548万	+2.47%
12/25	2,546	2,546	2,533	2,544	+0.28%	3,100	272億9203万	+3.04%
12/24	2,542	2,542	2,531	2,537	+0.36%	3,600	272億1693万	+3%
12/23	2,523	2,549	2,517	2,528	+1.12%	3,000	271億2038万	+2.89%
12/22	2,540	2,545	2,490	2,500	-1.3%	8,900	268億2000万	+1.92%
12/19	2,530	2,537	2,523	2,533	+1.08%	4,600	271億7402万	+3.3%
12/18	2,535	2,543	2,506	2,506	-1.45%	4,400	268億8436万	+2.37%
12/17	2,571	2,585	2,490	2,543	+0.2%	17,500	272億8130万	+4.01%
12/16	2,485	2,538	2,474	2,538	+2.22%	17,400	272億2766万	+4.06%
12/15	2,456	2,483	2,450	2,483	+1.18%	6,600	266億3762万	+2.01%
12/12	2,446	2,459	2,441	2,454	+0.95%	3,500	263億2651万	+0.99%
12/11	2,454	2,454	2,431	2,431	-0.73%	3,500	260億7976万	+0.16%
12/10	2,447	2,450	2,430	2,449	+0.7%	5,100	262億7287万	+0.99%
12/09	2,428	2,432	2,416	2,432	+0.16%	5,400	260億9049万	+0.45%
12/08	2,419	2,428	2,419	2,428	+0.33%	3,500	260億4758万	+0.37%
12/05	2,411	2,431	2,411	2,420	-0.21%	2,700	259億6176万	+0.17%
12/04	2,412	2,425	2,408	2,425	+0.58%	3,800	260億1540万	+0.54%
12/03	2,439	2,439	2,407	2,411	-0.12%	6,100	258億6520万	+0.04%
12/02	2,453	2,458	2,403	2,414	-1.95%	5,600	258億9739万	+0.17%
12/01	2,470	2,470	2,450	2,462	-0.12%	5,000	264億1233万	+2.2%
11/28	2,446	2,472	2,446	2,465	+0.78%	4,500	264億4452万	+2.49%
11/27	2,466	2,470	2,443	2,446	-0.16%	3,200	262億4068万	+1.83%
11/26	2,456	2,460	2,448	2,450	-0.33%	3,100	262億8360万	+2.13%
11/25	2,461	2,461	2,428	2,458	+0.04%	4,300	263億6942万	+2.54%
11/21	2,410	2,457	2,402	2,457	+1.74%	13,200	263億5869万	+2.63%
11/20	2,403	2,423	2,400	2,415	+1.13%	5,900	259億812万	+1%
11/19	2,398	2,419	2,371	2,388	+0.13%	7,700	256億1846万	0%
11/18	2,442	2,442	2,384	2,385	-2.33%	10,700	255億8628万	0%
11/17	2,473	2,473	2,423	2,442	-0.45%	9,000	261億9777万	+2.52%
11/14	2,410	2,453	2,410	2,453	+0.57%	11,200	263億1578万	+3.11%
11/13	2,428	2,439	2,404	2,439	+0.45%	9,300	261億6559万	+2.74%
11/12	2,388	2,428	2,388	2,428	+1.46%	6,700	260億4758万	+2.49%
11/11	2,434	2,434	2,386	2,393	-1.12%	7,100	256億7210万	+1.18%
11/10	2,420	2,430	2,391	2,420	+1.3%	17,700	259億6176万	+2.54%
11/07	15:00 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結)
11/07	2,396	2,400	2,370	2,389	+0.25%	10,300	256億2919万	+1.44%
11/06	2,387	2,410	2,357	2,383	+0.8%	5,600	255億6482万	+1.36%
11/05	2,400	2,400	2,320	2,364	+0.17%	13,900	253億6099万	+0.64%
11/04	2,368	2,370	2,346	2,360	-0.34%	6,200	253億1808万	+0.51%
10/31	2,370	2,380	2,354	2,368	+0.08%	5,300	254億390万	+0.77%
10/30	2,347	2,366	2,344	2,366	+1.59%	2,600	253億8244万	+0.64%
10/29	2,370	2,370	2,329	2,329	-1.48%	9,300	249億8551万	-0.98%
10/28	2,400	2,427	2,364	2,364	-1.5%	11,400	253億6099万	+0.42%
10/27	2,409	2,422	2,394	2,400	+0.38%	11,700	257億4720万	+1.95%
10/24	2,396	2,400	2,379	2,391	+0.5%	3,600	256億5064万	+1.66%
10/23	2,377	2,398	2,377	2,379	+0.08%	3,500	255億2191万	+1.15%
10/22	2,376	2,396	2,361	2,377	+0.13%	7,700	255億45万	+1.02%
10/21	2,396	2,396	2,361	2,374	-0.92%	11,500	254億6827万	+0.85%
10/20	2,406	2,413	2,396	2,396	+0.21%	9,900	257億428万	+1.74%
10/17	2,382	2,397	2,366	2,391	+0.67%	13,200	256億5064万	+1.44%
10/16	2,369	2,380	2,356	2,375	+1.28%	11,400	254億7900万	+0.72%
10/15	2,320	2,353	2,320	2,345	+1.52%	10,300	251億5716万	-0.72%
10/14	2,301	2,338	2,301	2,310	-0.65%	7,100	247億8168万	-2.41%
10/10	2,347	2,347	2,315	2,325	-1.11%	9,400	249億4260万	-1.98%
10/09	2,339	2,351	2,326	2,351	+0.81%	5,700	252億2152万	-1.09%
10/08	2,337	2,357	2,332	2,332	+0.34%	7,500	250億1769万	-2.06%

田辺工業（1828）のIR情報・決算資料

2025/10/08～2026/03/09

IR情報＆株価推移

開示資料

決算

株式

チャート