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
09/25	2,770	2,797	2,760	2,785	+0.54%	2,700	-	+2.43%
09/24	2,768	2,795	2,767	2,770	+1.06%	3,200	-	+2.03%
09/18	2,755	2,773	2,738	2,741	+0.4%	3,800	-	+1.07%
09/17	2,743	2,760	2,730	2,730	-0.36%	3,100	-	+0.74%
09/16	2,740	2,758	2,740	2,740	0%	3,900	-	+1.18%
09/15	2,749	2,749	2,725	2,740	+0.37%	3,700	-	+1.22%
09/14	2,733	2,733	2,725	2,730	-0.11%	1,000	-	+0.89%
09/11	2,725	2,749	2,720	2,733	+0.29%	4,500	-	+1.07%
09/10	2,750	2,750	2,723	2,725	0%	3,200	-	+0.85%
09/09	2,721	2,740	2,721	2,725	+0.18%	2,400	-	+0.93%
09/08	2,740	2,740	2,720	2,720	-0.18%	500	-	+0.85%
09/07	2,723	2,725	2,713	2,725	+0.04%	1,600	-	+1.15%
09/04	2,709	2,724	2,708	2,724	+0.55%	2,200	-	+1.3%
09/03	2,682	2,709	2,672	2,709	-0.55%	900	-	+0.93%
09/02	2,711	2,724	2,670	2,724	-0.04%	3,300	-	+1.64%
09/01	2,745	2,745	2,595	2,725	-0.73%	19,200	-	+1.83%
08/31	2,720	2,750	2,704	2,745	+0.92%	2,900	-	+2.69%
08/28	2,710	2,757	2,690	2,720	+1.12%	3,200	-	+1.95%
08/27	2,685	2,690	2,685	2,690	+0.19%	1,100	-	+0.98%
08/26	2,688	2,688	2,685	2,685	-0.37%	700	-	+0.86%
08/25	2,655	2,695	2,655	2,695	+0.11%	4,700	-	+1.28%
08/24	2,690	2,727	2,685	2,692	+0.07%	3,500	-	+1.24%
08/21	2,665	2,690	2,665	2,690	+0.64%	700	-	+1.24%
08/20	2,655	2,673	2,655	2,673	+0.98%	500	-	+0.68%
08/19	2,695	2,695	2,647	2,647	-1.23%	1,100	-	-0.23%
08/18	2,701	2,703	2,680	2,680	-0.52%	1,400	-	+1.02%
08/17	2,670	2,763	2,665	2,694	-0.04%	3,700	-	+1.51%
08/14	2,686	2,695	2,680	2,695	+0.97%	700	-	+1.58%
08/13	2,700	2,700	2,669	2,669	-2.06%	2,200	-	+0.57%
08/12	2,724	2,770	2,700	2,725	+0.18%	1,300	-	+2.48%
08/10	2,725	2,725	2,693	2,720	+1.68%	1,400	-	+2.22%
08/07	2,670	2,690	2,661	2,675	+0.19%	1,900	-	+0.38%
08/06	2,671	2,693	2,670	2,670	-0.04%	700	-	+0.04%
08/05	2,670	2,690	2,662	2,671	+0.07%	4,900	-	-0.04%
08/04	2,650	2,700	2,640	2,669	+1.6%	6,100	-	-0.19%
08/03	（IR情報）15:40 2027年3月期第1四半期決算短信[日本基準](連結)
08/03	2,610	2,627	2,595	2,627	+0.65%	4,200	-	-1.79%
07/31	2,605	2,616	2,603	2,610	+0.27%	1,600	-	-2.47%
07/30	2,603	2,603	2,603	2,603	-0.08%	1,000	-	-2.73%
07/29	2,633	2,633	2,600	2,605	-1.06%	1,700	-	-2.62%
07/28	2,630	2,633	2,630	2,633	+0.11%	2,000	-	-1.5%
07/27	2,630	2,630	2,630	2,630	+0.38%	1,000	-	-1.57%
07/24	（IR情報）13:00 取締役及び執行役員に対する譲渡制限付株式としての自己株式処分の払込完了に関するお知らせ
07/24	2,629	2,629	2,615	2,620	-0.3%	2,100	-	-1.84%
07/23	2,649	2,649	2,627	2,628	-0.79%	1,400	-	-1.5%
07/22	2,628	2,650	2,625	2,649	0%	1,700	-	-0.6%
07/21	2,650	2,650	2,622	2,649	+0.15%	900	-	-0.45%
07/17	2,635	2,645	2,622	2,645	+0.15%	1,400	-	-0.41%
07/16	2,641	2,641	2,641	2,641	+0.04%	100	-	-0.41%
07/15	2,646	2,646	2,620	2,640	0%	1,100	-	-0.23%
07/14	2,628	2,649	2,628	2,640	0%	400	-	-0.08%
07/13	2,680	2,680	2,621	2,640	-1.86%	1,000	-	+0.08%
07/10	2,690	2,690	2,690	2,690	0%	200	-	+2.2%
07/09	2,710	2,710	2,690	2,690	-0.74%	1,200	-	+2.4%
07/08	2,718	2,731	2,710	2,710	-2.83%	1,100	-	+3.4%
07/07	2,777	2,789	2,750	2,789	-0.14%	600	-	+6.69%
07/06	2,796	2,796	2,761	2,793	-0.11%	2,300	-	+7.34%
07/03	2,808	2,808	2,790	2,796	+0.58%	4,200	-	+7.83%
07/02	2,807	2,808	2,749	2,780	+1.13%	13,400	-	+7.67%
07/01	2,724	2,749	2,724	2,749	+0.92%	11,200	-	+6.84%
06/30	2,699	2,724	2,699	2,724	+0.93%	12,100	-	+6.24%
06/29	2,650	2,700	2,650	2,699	+1.85%	14,800	-	+5.55%
06/26	（IR情報）15:00 取締役の異動及び管掌・担当に関するお知らせ
06/26	（IR情報）15:00 取締役及び執行役員に対する譲渡制限付株式としての自己株式処分に関するお知らせ
06/26	2,605	2,650	2,605	2,650	+2.12%	5,000	-	+3.92%
06/25	2,580	2,610	2,574	2,595	+0.58%	3,800	-	+1.92%
06/24	2,556	2,580	2,556	2,580	+0.47%	2,600	-	+1.38%
06/23	2,597	2,597	2,553	2,568	-1.15%	2,300	-	+0.82%
06/22	2,514	2,600	2,514	2,598	+1.72%	3,800	-	+1.92%
06/19	2,562	2,575	2,550	2,554	-2.22%	3,200	-	+0.12%
06/18	2,560	2,612	2,558	2,612	+2.27%	4,100	-	+2.27%
06/17	2,540	2,569	2,536	2,554	+0.55%	1,800	-	-0.08%
06/16	2,535	2,542	2,531	2,540	+0.59%	1,400	-	-0.82%
06/15	2,540	2,540	2,512	2,525	-0.59%	1,900	-	-1.64%
06/12	2,500	2,540	2,485	2,540	+1.36%	5,200	-	-1.4%
06/11	2,536	2,542	2,505	2,506	-1.18%	2,400	-	-2.87%
06/10	2,534	2,537	2,534	2,536	+0.08%	1,600	-	-1.97%
06/09	2,547	2,547	2,505	2,534	+1.48%	1,300	-	-2.16%
06/08	2,500	2,501	2,486	2,497	-2.08%	1,600	-	-3.7%
06/05	2,535	2,550	2,522	2,550	+0.39%	1,100	-	-1.85%
06/04	2,540	2,540	2,540	2,540	0%	400	-	-2.35%
06/03	2,501	2,540	2,500	2,540	+1.68%	2,600	-	-2.5%
06/02	2,522	2,522	2,498	2,498	-2.04%	3,000	-	-4.25%
06/01	2,538	2,550	2,520	2,550	+0.47%	1,700	-	-2.56%
05/29	2,538	2,540	2,520	2,538	0%	2,600	-	-3.24%
05/28	2,530	2,543	2,498	2,538	+0.32%	2,400	-	-3.5%
05/27	2,550	2,555	2,499	2,530	-0.78%	3,400	-	-4.06%
05/26	2,550	2,555	2,550	2,550	+0.67%	1,800	-	-3.63%
05/25	2,555	2,557	2,500	2,533	-0.71%	5,100	-	-4.52%
05/22	2,571	2,600	2,551	2,551	-0.74%	5,300	-	-4.17%
05/21	2,618	2,625	2,570	2,570	-1.76%	5,000	-	-3.75%
05/20	2,623	2,635	2,616	2,616	-0.53%	2,500	-	-2.32%
05/19	2,635	2,677	2,621	2,630	-0.38%	2,300	-	-1.98%
05/18	2,635	2,690	2,620	2,640	+0.19%	1,800	-	-1.79%
05/15	2,675	2,675	2,635	2,635	-0.53%	2,200	-	-2.04%
05/14	2,710	2,710	2,640	2,649	-1.71%	1,800	-	-1.56%
05/13	2,690	2,695	2,661	2,695	+0.19%	1,100	-	+0.19%
05/12	2,610	2,699	2,610	2,690	-1.97%	10,100	-	+0.19%
05/11	（IR情報）16:00 個別業績の前期実績値との差異に関するお知らせ
05/11	（IR情報）16:00 剰余金の配当に関するお知らせ
05/11	（IR情報）16:00 2026年3月期決算短信[日本基準](連結)
05/11	（IR情報）16:00 役員の異動に関するお知らせ
05/11	2,742	2,745	2,642	2,744	+3.86%	5,600	-	+2.31%
05/08	2,609	2,671	2,609	2,642	-1.42%	2,000	-	-1.23%
05/07	2,661	2,696	2,616	2,680	+2.64%	3,300	-	+0.19%
05/01	2,611	2,625	2,611	2,611	0%	4,300	-	-2.54%
04/30	2,619	2,654	2,608	2,611	-0.31%	3,100	-	-2.76%
04/28	2,664	2,670	2,615	2,619	+0.19%	2,800	-	-2.71%

太陽化学（2902）のイベントチャート

2026/04/28～2026/09/25

イベント情報＆株価推移

開示資料

決算

株式

チャート