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
10/21	979	979	979	979	-0.2%	100	-	+0.2%
10/20	981	981	981	981	-0.71%	200	-	+0.41%
10/19	989	989	988	988	+0.51%	500	-	+1.23%
10/16	991	993	983	983	+0.1%	300	-	+0.82%
10/15	988	988	982	982	-0.61%	800	-	+0.82%
10/14	988	988	988	988	-0.4%	300	-	+1.54%
10/13	989	1,020	989	992	-1.68%	1,400	-	+2.06%
10/09	1,009	1,009	1,009	1,009	+1.31%	400	-	+3.91%
10/08	995	1,037	992	996	+0.1%	1,600	-	+2.79%
10/07	995	995	995	995	0%	100	-	+2.79%
10/06	986	995	986	995	-2.07%	400	-	+3%
10/05	975	1,016	975	1,016	+5.28%	1,700	-	+5.28%
10/01	965	965	965	965	0%	100	-	+0.1%
09/30	970	970	965	965	-1.43%	3,600	-	+0.1%
09/29	983	983	970	979	-1.9%	900	-	+1.66%
09/28	981	999	981	998	+2.46%	1,100	-	+3.74%
09/25	961	974	961	974	+1.04%	1,200	-	+1.46%
09/24	957	964	957	964	+0.84%	500	-	+0.42%
09/18	965	965	956	956	-0.83%	200	-	-0.52%
09/17	955	964	955	964	+0.84%	2,400	-	+0.21%
09/16	959	959	956	956	-0.31%	200	-	-0.73%
09/15	959	959	959	959	+1.16%	700	-	-0.52%
09/14	950	951	948	948	-0.32%	1,100	-	-1.66%
09/11	951	951	951	951	-0.31%	300	-	-1.45%
09/10	954	954	954	954	-0.83%	300	-	-1.24%
09/09	962	962	962	962	+0.84%	700	-	-0.52%
09/08	957	957	954	954	-0.42%	700	-	-1.45%
09/07	962	962	958	958	-1.03%	600	-	-1.03%
09/04	971	971	958	968	+0.94%	900	-	-0.1%
09/03	959	959	959	959	-0.52%	100	-	-1.03%
09/02	964	964	964	964	0%	100	-	-0.62%
09/01	970	970	964	964	0%	200	-	-0.62%
08/28	964	964	964	964	+0.42%	100	-	-0.72%
08/27	960	960	960	960	+0.21%	300	-	-1.23%
08/25	958	958	958	958	-1.54%	100	-	-1.44%
08/24	973	973	973	973	0%	600	-	0%
08/20	970	973	970	973	+0.83%	300	-	+0.1%
08/19	934	974	934	965	+1.79%	800	-	-0.72%
08/18	950	950	935	948	-0.21%	1,600	-	-2.47%
08/17	951	951	945	950	-0.11%	600	-	-2.26%
08/14	970	970	935	951	-2.26%	1,700	-	-2.06%
08/13	973	973	973	973	-1.52%	300	-	+0.41%
08/10	990	990	988	988	-0.1%	600	-	+2.17%
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	989	989	989	989	+0.3%	200	-	+2.59%
08/05	986	986	986	986	+1.02%	500	-	+2.71%
08/03	976	976	976	976	+0.31%	100	-	+2.09%
07/30	973	973	973	973	0%	100	-	+1.99%
07/29	986	986	973	973	0%	200	-	+2.31%
07/27	973	973	973	973	-0.1%	200	-	+2.64%
07/24	974	974	974	974	0%	300	-	+3.07%
07/22	974	974	974	974	0%	400	-	+3.29%
07/21	977	977	974	974	-0.41%	200	-	+3.51%
07/17	980	980	978	978	+0.31%	300	-	+4.04%
07/16	975	975	975	975	0%	1,000	-	+4.06%
07/14	973	975	972	975	+0.1%	400	-	+4.28%
07/13	974	974	974	974	-0.71%	300	-	+4.51%
07/10	981	981	981	981	-0.1%	1,100	-	+5.48%
07/09	970	1,017	970	982	+1.24%	2,500	-	+5.93%
07/08	970	970	969	970	0%	900	-	+4.98%
07/06	965	972	965	970	+1.15%	600	-	+5.21%
07/03	966	966	959	959	-1.64%	700	-	+4.24%
07/02	957	975	950	975	+2.09%	3,600	-	+6.32%
07/01	949	955	949	955	+0.63%	3,900	-	+4.49%
06/30	924	949	924	949	+2.71%	1,100	-	+4.06%
06/29	924	924	920	924	+1.32%	800	-	+1.43%
06/26	912	912	912	912	0%	100	-	+0.11%
06/25	912	912	912	912	+0.77%	200	-	+0.22%
06/23	905	905	905	905	+0.56%	100	-	-0.44%
06/22	（IR情報）17:00 公益財団法人財務会計基準機構への加入状況及び加入に関する考え方等に関するお知らせ
06/22	（IR情報）17:00 支配株主等に関する事項について
06/22	900	900	900	900	+0.33%	100	-	-0.88%
06/19	898	898	897	897	-0.99%	300	-	-1.32%
06/17	906	906	906	906	+0.44%	200	-	-0.33%
06/16	893	902	893	902	-0.66%	1,000	-	-0.66%
06/15	908	908	908	908	+0.44%	100	-	0%
06/12	912	912	900	904	-0.88%	700	-	-0.44%
06/10	925	925	912	912	-1.41%	200	-	+0.44%
06/09	928	928	925	925	-1.49%	300	-	+1.87%
06/08	937	939	937	939	+3.53%	1,100	-	+3.41%
06/04	920	920	907	907	-1.41%	200	-	-0.11%
06/01	920	920	920	920	0%	200	-	+1.32%
05/27	912	920	906	920	+0.22%	500	-	+1.32%
05/26	895	947	895	918	+2.34%	2,500	-	+1.21%
05/25	903	903	897	897	-0.99%	300	-	-1.1%
05/22	912	920	906	906	-1.74%	300	-	-0.11%
05/21	916	931	916	922	+0.77%	800	-	+1.54%
05/20	890	915	890	915	+2.81%	700	-	+0.88%
05/19	893	900	890	890	-1.33%	700	-	-1.87%
05/18	896	917	890	902	-0.33%	4,100	-	-0.55%
05/15	905	905	905	905	-1.63%	200	-	-0.22%
05/14	（IR情報）15:00 2026年3月期決算短信〔日本基準〕(連結)
05/14	920	920	920	920	0%	100	-	+1.43%
05/13	888	920	888	920	+2.56%	1,700	-	+1.43%
05/12	887	897	884	897	+1.13%	500	-	-0.99%
05/11	895	899	887	887	-0.56%	1,100	-	-2.1%
05/08	894	894	892	892	-1.44%	300	-	-1.65%
05/07	903	905	899	905	+0.89%	600	-	-0.33%
05/01	897	897	897	897	0%	100	-	-1.21%
04/30	899	899	897	897	+0.22%	1,300	-	-1.32%
04/27	892	895	891	895	-0.78%	300	-	-1.65%
04/23	903	903	902	902	-0.44%	500	-	-1.1%
04/22	906	906	906	906	-0.44%	100	-	-0.66%
04/20	913	923	904	910	-1.62%	1,600	-	-0.33%

日本プリメックス（2795）のイベントチャート

2026/04/20～2026/10/21

イベント情報＆株価推移

開示資料

決算

株式

チャート