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
03/06	2,983	2,997	2,917	2,997	+0.47%	3,900	704億7056万	+4.68%
03/05	2,979	3,000	2,900	2,983	+2.9%	4,600	701億4137万	+4.81%
03/04	2,975	2,975	2,866	2,899	-2.75%	9,400	681億6621万	+2.33%
03/03	2,990	3,000	2,981	2,981	-1.29%	3,300	700億9434万	+5.63%
03/02	3,000	3,045	2,977	3,020	-0.98%	6,500	710億1137万	+7.47%
02/27	3,065	3,065	2,991	3,050	-0.49%	6,200	717億1678万	+9.16%
02/26	3,070	3,070	3,020	3,065	+0.66%	3,000	720億6949万	+10.37%
02/25	3,025	3,045	3,000	3,045	+1.64%	4,300	715億9921万	+10.37%
02/24	3,000	3,020	2,981	2,996	+0.88%	7,200	704億4704万	+9.3%
02/20	2,998	3,000	2,958	2,970	-0.67%	6,200	698億3569万	+8.99%
02/19	2,927	2,990	2,927	2,990	+2.82%	4,200	703億596万	+10.33%
02/18	2,885	2,930	2,871	2,908	+2.25%	4,900	683億7784万	+7.94%
02/17	2,810	2,844	2,810	2,844	+1.21%	1,600	668億7296万	+6%
02/16	2,838	2,839	2,810	2,810	-0.18%	5,000	660億7349万	+5.09%
02/13	2,819	2,819	2,780	2,815	-0.14%	1,800	661億9106万	+5.51%
02/12	2,806	2,826	2,775	2,819	+0.53%	5,000	662億8512万	+5.94%
02/10	10:00 自己株式立会外買付取引(N-NET3)による自己株式の取得結果及び取得終了に関するお知らせ
02/10	2,799	2,806	2,790	2,804	+0.36%	1,600	659億3241万	+5.73%
02/09	16:45 自己株式立会外買付取引(N-NET3)による自己株式の買付けに関するお知らせ
02/09	2,793	2,795	2,785	2,794	+2.01%	2,900	656億9728万	+5.79%
02/06	2,712	2,741	2,658	2,739	-0.07%	6,100	644億402万	+4.22%
02/05	2,755	2,755	2,737	2,741	+0.11%	4,900	644億5105万	+4.74%
02/04	2,745	2,750	2,720	2,738	-0.26%	7,800	643億8051万	+5.15%
02/03	2,819	2,819	2,710	2,745	+4.81%	18,200	645億4510万	+5.98%
02/02	15:40 2026年3月期第3四半期決算短信[日本基準](連結)
02/02	15:40 通期業績予想及び期末配当予想の修正に関するお知らせ
02/02	15:40 自己株式取得に係る事項の決定に関するお知らせ
02/02	2,618	2,648	2,618	2,619	+0.04%	2,500	615億8238万	+1.71%
01/30	2,587	2,619	2,583	2,618	+1.28%	2,100	615億5886万	+2.11%
01/29	2,584	2,638	2,582	2,585	+0.08%	1,900	607億8291万	+1.25%
01/28	2,638	2,638	2,575	2,583	-2.08%	3,900	607億3588万	+1.57%
01/27	2,661	2,661	2,547	2,638	-0.04%	9,200	620億2914万	+4.15%
01/26	2,669	2,669	2,617	2,639	-1.12%	2,200	620億5265万	+4.68%
01/23	2,635	2,669	2,607	2,669	+1.48%	1,800	627億5806万	+6.38%
01/22	2,610	2,630	2,601	2,630	+0.46%	2,800	618億4103万	+5.37%
01/21	2,570	2,618	2,551	2,618	-0.08%	4,600	615億5886万	+5.39%
01/20	2,628	2,635	2,610	2,620	+0.73%	2,100	616億589万	+5.94%
01/19	2,590	2,601	2,566	2,601	+0.19%	3,400	611億5913万	+5.69%
01/16	2,598	2,600	2,561	2,596	+0.82%	3,500	610億4156万	+5.92%
01/15	2,590	2,607	2,571	2,575	-1.45%	5,300	605億4778万	+5.49%
01/14	2,601	2,620	2,580	2,613	0%	3,800	614億4130万	+7.49%
01/13	2,630	2,634	2,587	2,613	-0.83%	5,600	614億4130万	+8.02%
01/09	2,645	2,645	2,625	2,635	-0.45%	2,900	619億5860万	+9.43%
01/08	2,650	2,669	2,639	2,647	+0.08%	4,300	622億4076万	+10.52%
01/07	2,650	2,650	2,611	2,645	+1.73%	5,300	621億9373万	+11.04%
01/06	2,670	2,670	2,531	2,600	+3.17%	12,000	611億3562万	+9.8%
01/05	2,496	2,520	2,491	2,520	+1.61%	6,500	592億5452万	+7.05%
2025
12/30	2,478	2,480	2,451	2,480	+1.22%	2,400	583億1397万	+5.76%
12/29	2,433	2,450	2,422	2,450	+1.24%	5,800	576億856万	+4.88%
12/26	2,400	2,440	2,400	2,420	+0.83%	5,500	569億315万	+3.86%
12/25	2,375	2,400	2,350	2,400	+1.78%	3,000	564億3288万	+3.27%
12/24	2,365	2,366	2,358	2,358	+0.68%	1,900	554億4530万	+1.73%
12/23	2,369	2,369	2,342	2,342	-0.72%	2,900	550億6908万	+1.21%
12/22	2,350	2,359	2,330	2,359	+1.42%	2,900	554億6882万	+2.08%
12/19	2,324	2,350	2,324	2,326	+0.04%	3,600	546億9286万	+0.74%
12/18	2,367	2,367	2,324	2,325	-0.51%	3,700	546億6935万	+0.74%
12/17	2,341	2,377	2,337	2,337	+0.04%	4,000	549億5151万	+1.34%
12/16	2,380	2,380	2,335	2,336	-0.6%	3,900	549億2800万	+1.43%
12/15	2,337	2,355	2,336	2,350	+0.56%	3,700	552億5719万	+2.17%
12/12	2,337	2,347	2,336	2,337	+0.04%	2,500	549億5151万	+1.83%
12/11	2,336	2,344	2,336	2,336	0%	3,600	549億2800万	+1.92%
12/10	2,334	2,347	2,333	2,336	+0.13%	4,900	549億2800万	+2.14%
12/09	2,320	2,348	2,320	2,333	-0.72%	1,000	548億5746万	+2.32%
12/08	2,330	2,350	2,326	2,350	+1.08%	2,200	552億5719万	+3.34%
12/05	2,322	2,325	2,303	2,325	0%	3,100	546億6935万	+2.56%
12/04	2,305	2,340	2,305	2,325	+0.26%	3,500	546億6935万	+2.83%
12/03	2,316	2,319	2,303	2,319	+0.13%	4,000	545億2827万	+2.88%
12/02	2,301	2,316	2,253	2,316	-0.13%	7,500	544億5773万	+3.02%
12/01	2,300	2,340	2,288	2,319	+0.74%	4,500	545億2827万	+3.39%
11/28	2,260	2,305	2,260	2,302	+1.86%	10,100	541億2853万	+2.86%
11/27	2,270	2,278	2,251	2,260	-0.83%	2,700	531億4096万	+1.12%
11/26	2,248	2,279	2,248	2,279	+0.4%	3,100	535億8772万	+2.11%
11/25	2,229	2,270	2,229	2,270	-0.39%	3,200	533億7610万	+1.84%
11/21	2,263	2,279	2,220	2,279	+0.44%	4,800	535億8772万	+2.38%
11/20	2,263	2,269	2,242	2,269	+0.4%	1,000	533億5258万	+2.16%
11/19	2,226	2,260	2,224	2,260	+0.04%	800	531億4096万	+1.89%
11/18	2,280	2,290	2,230	2,259	-0.92%	4,700	531億1745万	+2.08%
11/17	2,290	2,296	2,280	2,280	-0.87%	3,300	536億1123万	+3.21%
11/14	2,310	2,311	2,285	2,300	+0.09%	3,000	540億8151万	+4.26%
11/13	2,280	2,310	2,269	2,298	+0.79%	5,200	540億3448万	+4.36%
11/12	2,250	2,280	2,250	2,280	+1.33%	6,500	536億1123万	+3.73%
11/11	2,275	2,275	2,250	2,250	-0.44%	2,800	529億582万	+2.46%
11/10	2,250	2,260	2,220	2,260	+0.89%	4,000	531億4096万	+2.96%
11/07	2,244	2,250	2,231	2,240	-0.44%	2,600	526億7069万	+2.05%
11/06	2,201	2,250	2,201	2,250	+1.12%	5,600	529億582万	+2.37%
11/05	2,220	2,238	2,188	2,225	+3.87%	13,100	523億1798万	+1.09%
11/04	15:40 2026年3月期第2四半期(中間期)決算短信[日本基準](連結)
11/04	2,199	2,237	1,921	2,142	-2.46%	43,600	503億6634万	-2.81%
10/31	2,166	2,196	2,166	2,196	+1.43%	4,500	516億3608万	-0.63%
10/30	2,175	2,195	2,154	2,165	-0.46%	2,500	509億716万	-2.12%
10/29	2,165	2,178	2,165	2,175	+0.46%	3,200	511億4229万	-1.81%
10/28	2,169	2,183	2,165	2,165	-0.18%	5,300	509億716万	-2.35%
10/27	2,178	2,198	2,160	2,169	-0.41%	5,000	510億121万	-2.21%
10/24	2,165	2,218	2,160	2,178	-0.46%	3,400	512億1284万	-1.85%
10/23	2,228	2,228	2,178	2,188	-1.8%	800	514億4797万	-1.35%
10/22	2,210	2,228	2,181	2,228	+1.27%	1,500	523億8852万	+0.5%
10/21	2,174	2,232	2,173	2,200	+0.27%	1,300	517億3014万	-0.54%
10/20	2,188	2,195	2,188	2,194	+0.27%	2,500	515億8905万	-0.72%
10/17	2,185	2,190	2,142	2,188	+1.3%	1,800	514億4797万	-0.86%
10/16	2,194	2,195	2,160	2,160	-1.55%	1,400	507億8959万	-2.04%
10/15	2,144	2,200	2,144	2,194	+2.62%	4,100	515億8905万	-0.54%
10/14	2,100	2,160	2,100	2,138	-0.83%	2,100	502億7229万	-3.08%
10/10	2,171	2,187	2,156	2,156	-2%	4,200	506億9553万	-2.22%
10/09	2,211	2,213	2,152	2,200	-0.36%	5,700	517億3014万	-0.36%
10/08	2,220	2,220	2,205	2,208	-0.23%	2,000	519億1825万	+0.05%
10/07	2,224	2,227	2,204	2,213	-0.41%	1,600	520億3582万	+0.41%

2902 太陽化学

IR情報

2025/10/07～2026/03/06

IR情報＆株価推移

開示資料

決算

株式

チャート