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
10/02	2,345	2,381	2,308	2,315	-2.81%	221,200	-	+3.63%
10/01	2,303	2,391	2,281	2,382	+1.28%	277,600	-	+6.96%
10/01	株式分割 1→5
09/30	2,338	2,427	2,323	2,352	+1.16%	284,400	-	+6.14%
09/29	2,298	2,419	2,269	2,325	-0.47%	333,000	-	+5.44%
09/28	2,366	2,386	2,336	2,336	-0.09%	179,000	-	+6.47%
09/25	2,336	2,358	2,296	2,338	+0.95%	192,500	-	+7.15%
09/24	2,290	2,336	2,266	2,316	+2.3%	223,500	-	+6.53%
09/18	2,288	2,288	2,222	2,264	+1.25%	213,500	-	+4.43%
09/17	2,194	2,242	2,194	2,236	+2.66%	124,000	-	+3.37%
09/16	2,158	2,180	2,124	2,178	+0.93%	151,000	-	+0.93%
09/15	2,158	2,186	2,146	2,158	0%	111,500	-	+0.23%
09/14	2,140	2,158	2,110	2,158	+1.6%	127,000	-	+0.42%
09/11	2,120	2,164	2,096	2,124	-1.21%	272,500	-	-1.21%
09/10	2,172	2,194	2,138	2,150	-2.36%	93,000	-	+0.14%
09/09	2,134	2,216	2,134	2,202	+1.76%	86,000	-	+2.75%
09/08	2,194	2,228	2,162	2,164	-2.35%	94,500	-	+1.41%
09/07	2,194	2,230	2,174	2,216	+1.28%	112,500	-	+4.18%
09/04	2,220	2,228	2,170	2,188	-2.41%	119,500	-	+3.35%
09/03	2,270	2,270	2,216	2,242	+1.45%	132,500	-	+6.36%
09/02	2,242	2,254	2,190	2,210	-2.99%	127,000	-	+5.59%
09/01	2,240	2,286	2,222	2,278	-0.18%	172,500	-	+9.47%
08/31	2,168	2,282	2,164	2,282	+5.16%	249,000	-	+10.14%
08/28	2,152	2,186	2,128	2,170	+1.31%	136,500	-	+5.29%
08/27	2,124	2,150	2,114	2,142	+0.85%	92,000	-	+4.28%
08/26	2,150	2,166	2,108	2,124	-0.38%	112,000	-	+3.56%
08/25	15:00 自己株式の取得状況および取得終了に関するお知らせ
08/25	2,110	2,166	2,110	2,132	+1.04%	107,500	-	+4.05%
08/24	2,080	2,136	2,068	2,110	+1.44%	89,500	-	+3.28%
08/21	2,032	2,080	2,020	2,080	+0.78%	137,000	-	+2.11%
08/20	2,040	2,070	2,016	2,064	+1.78%	141,000	-	+1.57%
08/19	2,100	2,102	2,022	2,028	-5.41%	169,000	-	+0.1%
08/18	2,144	2,170	2,144	2,144	0%	115,500	-	+5.93%
08/17	2,146	2,178	2,130	2,144	-0.09%	110,000	-	+6.19%
08/14	2,124	2,166	2,118	2,146	+1.32%	113,000	-	+6.61%
08/13	2,038	2,134	2,038	2,118	+3.52%	164,000	-	+5.48%
08/12	2,082	2,092	2,010	2,046	-1.25%	195,000	-	+1.94%
08/10	2,182	2,182	2,068	2,072	-5.04%	238,500	-	+3.03%
08/07	13:30 業績予想の修正に関するお知らせ
08/07	13:30 2027年3月期第1四半期決算短信〔日本基準〕(連結)
08/07	2,034	2,200	1,996	2,182	+7.28%	494,000	-	+8.4%
08/06	2,054	2,062	2,002	2,034	-0.68%	138,000	-	+1.24%
08/05	2,004	2,072	1,986	2,048	+3.23%	232,000	-	+1.99%
08/04	1,998	2,004	1,958	1,984	+0.2%	330,000	-	-1.1%
08/03	15:00 自己株式の取得状況に関するお知らせ
08/03	1,970	1,988	1,940	1,980	0%	287,000	-	-1.49%
07/31	2,000	2,034	1,948	1,980	+1.64%	486,500	-	-1.64%
07/30	1,870	1,972	1,832	1,948	+3.95%	455,000	-	-3.37%
07/29	1,922	1,924	1,800	1,874	-2.5%	398,500	-	-7.14%
07/28	2,052	2,052	1,922	1,922	-6.24%	292,500	-	-5.04%
07/27	2,018	2,102	1,996	2,050	+2.6%	422,000	-	+0.99%
07/24	2,016	2,018	1,972	1,998	-0.3%	179,000	-	-1.58%
07/23	2,090	2,090	2,002	2,004	-3.09%	140,500	-	-1.38%
07/22	2,094	2,128	2,064	2,068	-0.29%	188,000	-	+1.67%
07/21	2,000	2,086	1,996	2,074	+5.17%	229,000	-	+2.32%
07/17	1,974	1,978	1,888	1,972	+0.82%	222,500	-	-2.47%
07/16	1,952	1,976	1,930	1,956	+0.2%	213,000	-	-3.02%
07/15	1,944	1,984	1,924	1,952	+0.93%	186,000	-	-2.89%
07/14	2,004	2,006	1,914	1,934	-2.03%	218,500	-	-3.49%
07/13	2,006	2,014	1,964	1,974	-1.5%	154,000	-	-1.35%
07/10	2,026	2,072	1,996	2,004	-0.4%	187,500	-	+0.35%
07/09	2,014	2,058	2,012	2,012	-0.1%	97,000	-	+0.85%
07/08	2,140	2,140	2,014	2,014	-4%	150,500	-	+1.16%
07/07	2,190	2,200	2,068	2,098	-2.33%	171,500	-	+5.48%
07/06	2,122	2,182	2,122	2,148	+1.23%	142,000	-	+8.32%
07/03	2,100	2,136	2,086	2,122	+2.61%	174,000	-	+7.39%
07/02	2,060	2,100	2,042	2,068	+2.07%	129,000	-	+4.76%
07/01	15:00 自己株式の取得状況に関するお知らせ
07/01	2,000	2,040	2,000	2,026	+1.5%	94,000	-	+2.69%
06/30	2,014	2,062	1,986	1,996	-3.48%	216,000	-	+1.06%
06/29	2,084	2,100	2,048	2,068	+0.39%	152,500	-	+4.29%
06/26	2,056	2,062	2,022	2,060	+0.39%	114,000	-	+3.62%
06/25	2,048	2,056	2,018	2,052	+1.79%	73,000	-	+3.06%
06/24	2,014	2,056	1,984	2,016	-0.2%	101,500	-	+1.1%
06/23	2,074	2,082	2,020	2,020	-2.6%	80,000	-	+0.9%
06/22	2,054	2,074	2,048	2,074	+1.67%	97,000	-	+3.18%
06/19	2,074	2,078	2,026	2,040	-0.68%	182,500	-	+1.14%
06/18	2,058	2,142	2,052	2,054	+0.2%	222,000	-	+1.28%
06/17	1,916	2,070	1,916	2,050	+7.78%	276,500	-	+1.13%
06/16	1,936	1,968	1,902	1,902	-1.65%	142,000	-	-5.89%
06/15	1,906	1,944	1,902	1,934	+4.77%	153,500	-	-4.35%
06/12	1,808	1,868	1,808	1,846	+3.13%	199,000	-	-8.7%
06/11	1,738	1,798	1,730	1,790	-0.44%	142,000	-	-11.6%
06/10	1,844	1,850	1,784	1,798	-3.02%	182,500	-	-11.47%
06/09	1,878	1,902	1,854	1,854	-1.28%	142,500	-	-8.89%
06/08	1,900	1,908	1,862	1,878	-3.4%	176,000	-	-7.76%
06/05	1,950	1,976	1,942	1,944	+1.25%	152,500	-	-4.52%
06/04	1,952	1,956	1,920	1,920	-2.44%	123,000	-	-5.47%
06/03	1,938	1,996	1,938	1,968	+1.55%	192,500	-	-2.91%
06/02	1,962	1,966	1,908	1,938	-2.71%	257,000	-	-4.15%
06/01	15:00 自己株式の取得状況に関するお知らせ
06/01	2,056	2,058	1,992	1,992	-3.11%	242,500	-	-1.34%
05/29	2,050	2,112	2,036	2,056	+0.39%	345,000	-	+1.88%
05/28	2,050	2,070	1,996	2,048	-1.82%	265,500	-	+1.69%
05/27	2,186	2,208	2,076	2,086	-4.57%	275,000	-	+3.68%
05/26	2,236	2,266	2,186	2,186	-0.91%	260,500	-	+8.86%
05/25	2,130	2,230	2,128	2,206	+3.96%	205,000	-	+10.36%
05/22	2,154	2,168	2,116	2,122	-0.84%	235,500	-	+6.63%
05/21	2,240	2,288	2,140	2,140	-3.25%	260,000	-	+7.97%
05/20	2,186	2,222	2,164	2,212	+0.55%	266,000	-	+12.23%
05/19	2,288	2,294	2,186	2,200	-2.74%	219,000	-	+12.42%
05/18	2,250	2,290	2,200	2,262	-2.08%	335,500	-	+16.36%
05/15	2,086	2,316	2,072	2,310	+14.02%	553,500	-	+19.81%
05/14	13:30 株主提案に対する当社取締役会意見に関するお知らせ
05/14	13:30 株式分割および株式分割に伴う定款の一部変更に関するお知らせ
05/14	13:30 役員の異動に関するお知らせ
05/14	13:30 剰余金の配当(増配)に関するお知らせ
05/14	13:30 2026年3月期決算短信〔日本基準〕(連結)
05/14	13:30 定款一部変更に関するお知らせ
05/14	1,896	2,052	1,850	2,026	+6.63%	357,000	-	+6.07%
05/13	1,922	1,950	1,896	1,900	-1.14%	147,000	-	-0.11%
05/12	1,974	2,000	1,922	1,922	-1.13%	156,000	-	+1.26%
05/11	1,924	1,972	1,924	1,944	+1.04%	186,500	-	+2.69%
05/07	15:00 自己株式の取得状況に関するお知らせ

倉敷紡績（3106）のIR情報・決算資料

2026/05/11～2026/10/02

IR情報＆株価推移

開示資料

決算

株式

チャート