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
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%
03/26	2,625	2,633	2,625	2,632	+0.27%	1,600	282億3609万	-4.91%
03/25	2,571	2,632	2,571	2,625	+2.38%	5,500	281億6100万	-5.44%
03/24	2,573	2,585	2,550	2,564	+0.47%	12,500	275億659万	-7.94%
03/23	2,650	2,650	2,552	2,552	-4.74%	14,800	273億7785万	-8.76%
03/19	2,726	2,737	2,679	2,679	-1.72%	5,600	287億4031万	-4.63%
03/18	2,701	2,745	2,701	2,726	+0.93%	8,200	292億4452万	-3.09%
03/17	2,720	2,741	2,700	2,701	-0.41%	7,200	289億7632万	-3.95%
03/16	2,754	2,754	2,670	2,712	-1.53%	6,600	290億9433万	-3.86%
03/13	2,745	2,754	2,742	2,754	+0.29%	1,500	295億4491万	-2.62%
03/12	2,797	2,797	2,745	2,746	-1.89%	4,100	294億5908万	-3%
03/11	2,806	2,806	2,779	2,799	+0.65%	1,600	300億2767万	-1.2%
03/10	2,824	2,828	2,780	2,781	+0.07%	3,800	298億3456万	-1.84%
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%

田辺工業（1828）のIR情報・決算資料

2025/11/25～2026/04/22

IR情報＆株価推移

開示資料

決算

株式

チャート