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
08/26	2,111	2,149	2,110	2,131	+0.57%	644,800	3608億3975万	-5.58%
08/25	2,095	2,134	2,076	2,119	+1%	529,700	3588億780万	-6.36%
08/24	2,131	2,139	2,096	2,098	-1.73%	588,200	3552億5190万	-7.45%
08/21	2,132	2,147	2,083	2,135	-0.51%	833,400	3615億1707万	-6.24%
08/21	（空売り報告）モルガン・スタンレーMUFG証券 864,804株（0.51%）再IN
08/20	2,140	2,188	2,135	2,146	+0.33%	562,000	3633億7968万	-6.04%
08/19	2,218	2,235	2,123	2,139	-7.72%	881,600	3621億9438万	-6.55%
08/18	2,455	2,486	2,318	2,318	-5.58%	623,400	3925億424万	+1.22%
08/17	2,493	2,500	2,422	2,455	-0.97%	457,100	4157億229万	+7.39%
08/14	2,413	2,504	2,411	2,479	+2.44%	872,900	4197億6619万	+8.73%
08/13	2,402	2,452	2,389	2,420	+1.3%	607,000	4097億7579万	+6.51%
08/12	2,473	2,480	2,362	2,389	-3.28%	715,500	4045億2659万	+5.24%
08/10	2,444	2,572	2,435	2,470	+2.02%	875,200	4182億4223万	+8.76%
08/07	2,610	2,650	2,363	2,421	-2.97%	1,917,500	4099億4511万	+6.61%
08/06	（IR情報）11:30 決算説明資料2026年12月期第2四半期(中間期)
08/06	（IR情報）11:30 2026年12月期第2四半期(中間期)決算短信〔日本基準〕(連結)
08/06	2,251	2,559	2,240	2,495	+8.57%	1,889,200	4224億7545万	+9.72%
08/05	2,275	2,309	2,192	2,298	+5.32%	1,008,500	3891億1767万	+1.1%
08/04	2,156	2,199	2,130	2,182	+0.23%	511,800	3694億7552万	-4.3%
08/03	2,144	2,200	2,102	2,177	-0.14%	742,600	3686億2888万	-4.89%
07/31	2,280	2,291	2,128	2,180	+4.61%	1,151,700	3691億3686万	-5.22%
07/30	2,083	2,125	2,058	2,084	+0.48%	2,432,700	3528億8130万	-9.86%
07/29	2,188	2,190	2,032	2,074	-4.42%	783,300	3511億8801万	-10.91%
07/28	2,216	2,228	2,148	2,170	-3.17%	889,100	3674億4358万	-7.23%
07/27	2,254	2,262	2,215	2,241	-0.58%	482,200	3794億6592万	-4.43%
07/24	2,250	2,262	2,210	2,254	-1.31%	479,500	3816億6720万	-3.84%
07/23	2,290	2,319	2,267	2,284	+1.11%	465,700	3867億4706万	-2.39%
07/22	2,321	2,344	2,244	2,259	-1.7%	754,800	3825億1384万	-3.25%
07/21	2,280	2,303	2,210	2,298	+4.36%	819,000	3891億1767万	-1.37%
07/17	2,297	2,319	2,127	2,202	-6.18%	958,100	3728億6210万	-5.33%
07/16	2,342	2,393	2,323	2,347	+1.08%	927,500	3974億1478万	+1.08%
07/15	2,313	2,330	2,256	2,322	+2.02%	733,000	3931億8156万	+0.52%
07/14	2,135	2,311	2,131	2,276	+5.81%	1,149,000	3853億9243万	-0.96%
07/13	2,237	2,259	2,138	2,151	-3.28%	779,200	3642億2633万	-6.11%
07/10	2,330	2,336	2,211	2,224	-3.01%	918,900	3765億8733万	-2.97%
07/09	2,304	2,329	2,258	2,293	+0.48%	786,600	3882億7102万	-0.22%
07/08	2,300	2,360	2,262	2,282	-4.4%	967,500	3864億841万	-0.83%
07/07	2,418	2,466	2,381	2,387	-0.79%	971,600	4041億8793万	+3.42%
07/06	2,488	2,506	2,383	2,406	-2.98%	1,011,700	4074億518万	+4.2%
07/03	2,445	2,490	2,391	2,480	-0.2%	784,000	4199億3552万	+7.41%
07/02	2,420	2,517	2,391	2,485	+0.61%	872,000	4207億8216万	+7.72%
07/01	2,502	2,570	2,456	2,470	-0.2%	1,148,400	4182億4223万	+7.25%
06/30	（IR情報）16:00 (開示事項の経過)マイクロデバイス事業の構造改革に伴う早期退職優遇制度の実施結果に関するお知らせ
06/30	（IR情報）16:00 株主優待制度の廃止に関するお知らせ
06/30	（IR情報）16:00 日清紡メカトロニクス株式会社による成形品事業の譲渡のための吸収分割及び株式譲渡(孫会社の異動)に関するお知らせ
06/30	2,566	2,694	2,465	2,475	+2.78%	1,870,300	4190億8887万	+7.75%
06/29	2,430	2,437	2,348	2,408	-1.99%	1,072,700	4077億4384万	+4.97%
06/26	2,494	2,532	2,403	2,457	-0.49%	858,000	4160億4095万	+6.97%
06/25	2,500	2,535	2,431	2,469	-0.24%	1,372,700	4180億7290万	+7.63%
06/24	2,350	2,486	2,330	2,475	+4.65%	1,489,900	4190億8887万	+8.13%
06/23	2,316	2,405	2,305	2,365	+2.56%	1,134,300	4004億6270万	+3.68%
06/22	2,230	2,322	2,230	2,306	+3.27%	649,400	3904億7230万	+1.14%
06/19	2,200	2,233	2,167	2,233	+3.76%	1,103,400	3781億1129万	-2.06%
06/18	2,160	2,206	2,150	2,152	-0.05%	731,200	3643億9566万	-5.61%
06/17	2,162	2,176	2,128	2,153	+0.61%	544,400	3645億6499万	-5.78%
06/17	（空売り報告）BNP Paribas Financial Markets SNC 23,584株（0.01%）-0.59%義務消失
06/16	2,129	2,168	2,126	2,140	-2.28%	589,000	3623億6371万	-6.75%
06/16	（空売り報告）BNP Paribas Financial Markets SNC 1,017,084株（0.6%）新規
06/15	2,184	2,225	2,155	2,190	+3.84%	665,200	3708億3015万	-4.74%
06/12	2,100	2,160	2,084	2,109	+2.88%	1,479,300	3571億1452万	-8.06%
06/11	1,973	2,064	1,954	2,050	+1.79%	1,145,100	3471億2411万	-10.64%
06/10	2,065	2,080	1,954	2,014	-4.37%	1,755,200	3410億2828万	-12.28%
06/09	2,200	2,206	2,072	2,106	-2.81%	1,845,200	3566億653万	-8.28%
06/08	2,237	2,250	2,147	2,167	-8.68%	1,073,900	3669億3559万	-5.54%
06/05	2,361	2,380	2,305	2,373	+0.13%	913,700	4018億1733万	+3.62%
06/04	2,416	2,459	2,359	2,370	-3.81%	843,300	4013億934万	+4.27%
06/03	2,450	2,516	2,426	2,464	+2.5%	966,700	4172億2625万	+9.27%
06/02	2,393	2,423	2,330	2,404	-0.74%	877,800	4070億6652万	+7.75%
06/01	2,375	2,450	2,344	2,422	+0.54%	935,000	4101億1444万	+9.44%
05/29	2,397	2,432	2,371	2,409	+1.13%	1,308,400	4079億1317万	+9.75%
05/28	2,372	2,406	2,335	2,382	+1.66%	839,900	4033億4129万	+9.42%
05/27	2,425	2,458	2,323	2,343	-2.33%	1,010,500	3967億3746万	+8.77%
05/26	2,454	2,464	2,385	2,399	-2.72%	1,004,400	4062億1988万	+12.42%
05/25	2,428	2,505	2,419	2,466	+3.18%	870,000	4175億6491万	+17.21%
05/22	2,357	2,435	2,348	2,390	+2.27%	767,700	4046億9592万	+15.35%
05/21	2,343	2,386	2,327	2,337	+1.92%	937,800	3957億2149万	+14.39%
05/20	2,301	2,318	2,237	2,293	-1.55%	1,043,800	3882億7102万	+13.8%
05/19	（IR情報）16:00 譲渡制限付株式報酬としての新株式の払込完了に関するお知らせ
05/19	2,339	2,368	2,308	2,329	+0.82%	989,100	3943億6686万	+17.09%
05/18	2,260	2,353	2,231	2,310	+3.45%	1,297,800	3911億4961万	+17.74%
05/15	2,267	2,320	2,199	2,233	-1.5%	1,243,600	3781億1129万	+15.58%
05/14	2,420	2,422	2,265	2,267	-6.24%	1,360,900	3838億6847万	+19%
05/13	2,211	2,447	2,180	2,418	+8.53%	2,472,700	4094億3713万	+28.96%
05/12	（IR情報）11:30 2026年12月期第1四半期決算短信〔日本基準〕(連結)
05/12	2,090	2,348	2,019	2,228	+7.84%	2,856,000	3772億6465万	+21.22%
05/11	2,116	2,127	2,035	2,066	-1.76%	1,257,600	3498億3338万	+14.21%
05/08	2,063	2,114	2,054	2,103	-0.47%	902,200	3560億9854万	+17.88%
05/07	2,088	2,168	2,080	2,113	+5.18%	1,564,600	3577億9183万	+20.13%
05/01	2,050	2,055	1,976	2,009	-2.62%	1,378,000	3401億8163万	+15.79%
04/30	2,080	2,098	2,040	2,063	+0.73%	1,521,400	3493億2539万	+20.22%
04/28	1,978	2,055	1,940	2,048	+4.81%	1,734,100	3467億8546万	+20.75%
04/27	1,929	1,999	1,899	1,954	+2.04%	1,121,600	3308億6855万	+16.73%
04/24	1,890	1,937	1,856	1,915	+1.7%	1,148,900	3242億6472万	+15.71%
04/23	1,897	1,926	1,856	1,883	-2.79%	916,700	3188億4620万	+14.89%
04/22	1,966	1,975	1,901	1,937	-1.97%	1,135,300	3279億8996万	+19.13%
04/21	1,940	2,002	1,930	1,976	+1.07%	1,446,300	3345億9378万	+22.73%
04/20	（IR情報）16:00 譲渡制限付株式報酬としての新株式発行に関するお知らせ
04/20	1,860	2,021	1,843	1,955	+7.42%	3,628,700	3310億3788万	+22.72%
04/17	1,847	1,861	1,790	1,820	-0.76%	1,515,800	3081億7848万	+15.41%
04/16	1,744	1,854	1,728	1,834	+10.22%	2,638,200	3105億4909万	+16.96%
04/15	1,684	1,699	1,662	1,664	-0.12%	558,000	2817億6318万	+6.67%
04/14	1,662	1,678	1,660	1,666	+1.46%	440,700	2821億184万	+6.93%
04/13	1,639	1,666	1,628	1,642	-0.3%	357,100	2780億3795万	+5.8%
04/10	1,649	1,663	1,644	1,647	+0.55%	616,500	2788億8459万	+6.12%
04/09	1,653	1,665	1,623	1,638	-0.91%	654,800	2773億6063万	+5.68%
04/08	1,638	1,660	1,610	1,653	+5.62%	767,800	2799億57万	+6.71%
04/07	1,550	1,565	1,545	1,565	+1.03%	396,300	2649億9963万	+0.9%
04/06	1,521	1,561	1,521	1,549	+1.84%	612,500	2622億9037万	-0.64%
04/03	1,530	1,534	1,505	1,521	+1.4%	358,300	2575億4916万	-2.94%
04/02	1,522	1,563	1,500	1,500	-0.13%	800,000	2539億9325万	-4.82%
04/01	1,496	1,502	1,472	1,502	+4.31%	499,800	2543億3191万	-5.3%

日清紡 HD（3105）のイベントチャート

2026/04/01～2026/08/26

イベント情報＆株価推移

開示資料

決算

株式

チャート