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
09/15	2,201	2,272	2,188	2,255	+0.62%	544,800	-	+0.13%
09/14	2,194	2,260	2,156	2,241	+0.27%	732,100	-	-0.88%
09/11	2,188	2,241	2,144	2,235	-1.37%	713,200	-	-1.46%
09/10	2,315	2,334	2,250	2,266	-1.86%	724,700	-	-0.57%
09/09	17:30 投資有価証券売却益(特別利益)の計上に関するお知らせ
09/09	17:30 業績予想の修正に関するお知らせ
09/09	2,265	2,340	2,239	2,309	+4.24%	940,400	-	+1.27%
09/08	2,250	2,344	2,215	2,215	-2.85%	729,500	-	-2.64%
09/07	2,264	2,283	2,221	2,280	+1.83%	735,900	-	+0.31%
09/04	2,271	2,288	2,218	2,239	-2.01%	799,100	-	-1.32%
09/03	2,305	2,334	2,263	2,285	+0.09%	805,800	-	+0.97%
09/02	2,252	2,329	2,249	2,283	+0.26%	1,087,200	-	+1.24%
09/01	15:30 投資有価証券の一部売却及び特別利益計上の見込みに関するお知らせ
09/01	2,267	2,306	2,261	2,277	-0.74%	701,600	-	+1.2%
08/31	2,145	2,315	2,145	2,294	+6.35%	1,187,600	-	+2%
08/28	2,145	2,179	2,135	2,157	+0.56%	528,200	-	-4.01%
08/27	2,155	2,180	2,113	2,145	+0.66%	533,900	-	-4.75%
08/26	2,111	2,149	2,110	2,131	+0.57%	644,800	-	-5.58%
08/25	2,095	2,134	2,076	2,119	+1%	529,700	-	-6.36%
08/24	2,131	2,139	2,096	2,098	-1.73%	588,200	-	-7.45%
08/21	2,132	2,147	2,083	2,135	-0.51%	833,400	-	-6.24%
08/20	2,140	2,188	2,135	2,146	+0.33%	562,000	-	-6.04%
08/19	2,218	2,235	2,123	2,139	-7.72%	881,600	-	-6.55%
08/18	2,455	2,486	2,318	2,318	-5.58%	623,400	-	+1.22%
08/17	2,493	2,500	2,422	2,455	-0.97%	457,100	-	+7.39%
08/14	2,413	2,504	2,411	2,479	+2.44%	872,900	-	+8.73%
08/13	2,402	2,452	2,389	2,420	+1.3%	607,000	-	+6.51%
08/12	2,473	2,480	2,362	2,389	-3.28%	715,500	-	+5.24%
08/10	2,444	2,572	2,435	2,470	+2.02%	875,200	-	+8.76%
08/07	2,610	2,650	2,363	2,421	-2.97%	1,917,500	-	+6.61%
08/06	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	11:30 決算説明資料2026年12月期第2四半期(中間期)
08/06	2,251	2,559	2,240	2,495	+8.57%	1,889,200	-	+9.72%
08/05	2,275	2,309	2,192	2,298	+5.32%	1,008,500	-	+1.1%
08/04	2,156	2,199	2,130	2,182	+0.23%	511,800	-	-4.3%
08/03	2,144	2,200	2,102	2,177	-0.14%	742,600	-	-4.89%
07/31	2,280	2,291	2,128	2,180	+4.61%	1,151,700	-	-5.22%
07/30	2,083	2,125	2,058	2,084	+0.48%	2,432,700	-	-9.86%
07/29	2,188	2,190	2,032	2,074	-4.42%	783,300	-	-10.91%
07/28	2,216	2,228	2,148	2,170	-3.17%	889,100	-	-7.23%
07/27	2,254	2,262	2,215	2,241	-0.58%	482,200	-	-4.43%
07/24	2,250	2,262	2,210	2,254	-1.31%	479,500	-	-3.84%
07/23	2,290	2,319	2,267	2,284	+1.11%	465,700	-	-2.39%
07/22	2,321	2,344	2,244	2,259	-1.7%	754,800	-	-3.25%
07/21	2,280	2,303	2,210	2,298	+4.36%	819,000	-	-1.37%
07/17	2,297	2,319	2,127	2,202	-6.18%	958,100	-	-5.33%
07/16	2,342	2,393	2,323	2,347	+1.08%	927,500	-	+1.08%
07/15	2,313	2,330	2,256	2,322	+2.02%	733,000	-	+0.52%
07/14	2,135	2,311	2,131	2,276	+5.81%	1,149,000	-	-0.96%
07/13	2,237	2,259	2,138	2,151	-3.28%	779,200	-	-6.11%
07/10	2,330	2,336	2,211	2,224	-3.01%	918,900	-	-2.97%
07/09	2,304	2,329	2,258	2,293	+0.48%	786,600	-	-0.22%
07/08	2,300	2,360	2,262	2,282	-4.4%	967,500	-	-0.83%
07/07	2,418	2,466	2,381	2,387	-0.79%	971,600	-	+3.42%
07/06	2,488	2,506	2,383	2,406	-2.98%	1,011,700	-	+4.2%
07/03	2,445	2,490	2,391	2,480	-0.2%	784,000	-	+7.41%
07/02	2,420	2,517	2,391	2,485	+0.61%	872,000	-	+7.72%
07/01	2,502	2,570	2,456	2,470	-0.2%	1,148,400	-	+7.25%
06/30	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	16:00 株主優待制度の廃止に関するお知らせ
06/30	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	2,566	2,694	2,465	2,475	+2.78%	1,870,300	-	+7.75%
06/29	2,430	2,437	2,348	2,408	-1.99%	1,072,700	-	+4.97%
06/26	2,494	2,532	2,403	2,457	-0.49%	858,000	-	+6.97%
06/25	2,500	2,535	2,431	2,469	-0.24%	1,372,700	-	+7.63%
06/24	2,350	2,486	2,330	2,475	+4.65%	1,489,900	-	+8.13%
06/23	2,316	2,405	2,305	2,365	+2.56%	1,134,300	-	+3.68%
06/22	2,230	2,322	2,230	2,306	+3.27%	649,400	-	+1.14%
06/19	2,200	2,233	2,167	2,233	+3.76%	1,103,400	-	-2.06%
06/18	2,160	2,206	2,150	2,152	-0.05%	731,200	-	-5.61%
06/17	2,162	2,176	2,128	2,153	+0.61%	544,400	-	-5.78%
06/16	2,129	2,168	2,126	2,140	-2.28%	589,000	-	-6.75%
06/15	2,184	2,225	2,155	2,190	+3.84%	665,200	-	-4.74%
06/12	2,100	2,160	2,084	2,109	+2.88%	1,479,300	-	-8.06%
06/11	1,973	2,064	1,954	2,050	+1.79%	1,145,100	-	-10.64%
06/10	2,065	2,080	1,954	2,014	-4.37%	1,755,200	-	-12.28%
06/09	2,200	2,206	2,072	2,106	-2.81%	1,845,200	-	-8.28%
06/08	2,237	2,250	2,147	2,167	-8.68%	1,073,900	-	-5.54%
06/05	2,361	2,380	2,305	2,373	+0.13%	913,700	-	+3.62%
06/04	2,416	2,459	2,359	2,370	-3.81%	843,300	-	+4.27%
06/03	2,450	2,516	2,426	2,464	+2.5%	966,700	-	+9.27%
06/02	2,393	2,423	2,330	2,404	-0.74%	877,800	-	+7.75%
06/01	2,375	2,450	2,344	2,422	+0.54%	935,000	-	+9.44%
05/29	2,397	2,432	2,371	2,409	+1.13%	1,308,400	-	+9.75%
05/28	2,372	2,406	2,335	2,382	+1.66%	839,900	-	+9.42%
05/27	2,425	2,458	2,323	2,343	-2.33%	1,010,500	-	+8.77%
05/26	2,454	2,464	2,385	2,399	-2.72%	1,004,400	-	+12.42%
05/25	2,428	2,505	2,419	2,466	+3.18%	870,000	-	+17.21%
05/22	2,357	2,435	2,348	2,390	+2.27%	767,700	-	+15.35%
05/21	2,343	2,386	2,327	2,337	+1.92%	937,800	-	+14.39%
05/20	2,301	2,318	2,237	2,293	-1.55%	1,043,800	-	+13.8%
05/19	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	-	+17.09%
05/18	2,260	2,353	2,231	2,310	+3.45%	1,297,800	-	+17.74%
05/15	2,267	2,320	2,199	2,233	-1.5%	1,243,600	-	+15.58%
05/14	2,420	2,422	2,265	2,267	-6.24%	1,360,900	-	+19%
05/13	2,211	2,447	2,180	2,418	+8.53%	2,472,700	-	+28.96%
05/12	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	-	+21.22%
05/11	2,116	2,127	2,035	2,066	-1.76%	1,257,600	-	+14.21%
05/08	2,063	2,114	2,054	2,103	-0.47%	902,200	-	+17.88%
05/07	2,088	2,168	2,080	2,113	+5.18%	1,564,600	-	+20.13%
05/01	2,050	2,055	1,976	2,009	-2.62%	1,378,000	-	+15.79%
04/30	2,080	2,098	2,040	2,063	+0.73%	1,521,400	-	+20.22%
04/28	1,978	2,055	1,940	2,048	+4.81%	1,734,100	-	+20.75%
04/27	1,929	1,999	1,899	1,954	+2.04%	1,121,600	-	+16.73%
04/24	1,890	1,937	1,856	1,915	+1.7%	1,148,900	-	+15.71%
04/23	1,897	1,926	1,856	1,883	-2.79%	916,700	-	+14.89%
04/22	1,966	1,975	1,901	1,937	-1.97%	1,135,300	-	+19.13%
04/21	1,940	2,002	1,930	1,976	+1.07%	1,446,300	-	+22.73%
04/20	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

日清紡 HD（3105）のIR情報・決算資料

2026/04/21～2026/09/15

IR情報＆株価推移

開示資料

決算

株式

チャート