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
10/06	3,340	3,730	3,305	3,640	+8.33%	9,951,100	-	+18.07%
10/05	3,440	3,450	3,335	3,360	-0.3%	4,102,100	-	+9.91%
10/02	3,340	3,420	3,285	3,370	+1.05%	4,595,500	-	+10.89%
10/01	3,220	3,365	3,170	3,335	+3.89%	4,896,100	-	+10.32%
09/30	3,110	3,255	3,110	3,210	+5.59%	4,541,000	-	+6.79%
09/29	3,120	3,165	3,030	3,040	-1.94%	3,362,900	-	+1.33%
09/28	3,030	3,140	3,010	3,100	+4.03%	4,512,300	-	+3.13%
09/25	3,000	3,010	2,927	2,980	-1%	3,500,300	-	-0.7%
09/24	3,150	3,165	3,010	3,010	-2.27%	3,914,600	-	-0.03%
09/18	2,926	3,080	2,926	3,080	+7.09%	6,849,800	-	+1.72%
09/17	2,999	3,015	2,828	2,876	-0.79%	3,977,500	-	-5.11%
09/16	2,851	2,926	2,827	2,899	+0.52%	3,940,600	-	-4.83%
09/15	2,801	2,989	2,794	2,884	+1.16%	4,612,000	-	-5.5%
09/14	2,749	2,910	2,689	2,851	+0.56%	5,386,700	-	-6.49%
09/11	2,805	2,857	2,773	2,835	-4.06%	5,228,900	-	-6.99%
09/10	3,000	3,045	2,888	2,955	-3.59%	4,467,000	-	-3.15%
09/09	3,030	3,130	3,000	3,065	+4.43%	4,272,500	-	-0.33%
09/08	3,060	3,075	2,928	2,935	-5.78%	4,243,900	-	-4.68%
09/07	3,155	3,165	3,000	3,115	+1.8%	4,934,300	-	+1.37%
09/04	2,984	3,090	2,975	3,060	+3.34%	3,257,400	-	0%
09/03	3,190	3,200	2,952	2,961	-5.7%	4,081,600	-	-2.66%
09/02	3,090	3,175	3,055	3,140	-0.16%	3,079,700	-	+3.7%
09/01	3,250	3,250	3,110	3,145	-1.72%	3,637,700	-	+4.21%
08/31	2,925	3,205	2,901	3,200	+5.44%	5,473,500	-	+6%
08/28	2,998	3,085	2,981	3,035	+1.61%	4,345,100	-	+0.53%
08/27	3,050	3,090	2,953	2,987	+2.96%	5,725,700	-	-1.32%
08/26	2,942	2,963	2,816	2,901	-2.36%	5,910,000	-	-4.42%
08/25	2,870	2,973	2,832	2,971	+1.82%	8,083,000	-	-2.37%
08/24	3,070	3,070	2,899	2,918	-4.8%	5,848,400	-	-4.2%
08/21	3,030	3,150	3,020	3,065	-3.31%	5,617,300	-	+0.16%
08/20	3,040	3,185	2,987	3,170	+5.81%	7,155,800	-	+2.92%
08/19	3,030	3,110	2,940	2,996	-6.67%	9,368,500	-	-3.04%
08/18	3,400	3,455	3,185	3,210	-6.69%	7,569,100	-	+3.35%
08/17	3,270	3,500	3,260	3,440	+8.69%	7,629,700	-	+10.4%
08/14	3,220	3,310	3,115	3,165	-2.16%	6,521,100	-	+1.54%
08/13	3,060	3,250	3,055	3,235	+6.07%	7,628,400	-	+3.32%
08/12	2,863	3,095	2,840	3,050	+8.35%	9,365,700	-	-3.02%
08/10	2,833	2,909	2,791	2,815	-0.35%	5,823,200	-	-11%
08/07	2,940	2,958	2,737	2,825	-3.19%	8,656,600	-	-11.61%
08/06	3,150	3,150	2,873	2,918	-17.92%	21,267,600	-	-9.6%
08/05	15:30 2027年3月期第1四半期決算短信〔日本基準〕(連結)
08/05	3,350	3,610	3,350	3,555	+12.15%	11,175,700	-	+8.75%
08/04	2,825	3,215	2,804	3,170	+14.23%	8,408,800	-	-3.94%
08/03	2,686	2,826	2,675	2,775	-0.89%	4,326,800	-	-17.31%
07/31	2,898	2,992	2,800	2,800	+7.78%	7,146,600	-	-17.7%
07/30	2,600	2,691	2,520	2,598	-0.92%	5,012,900	-	-24.78%
07/29	2,890	2,914	2,537	2,622	-9.15%	9,435,600	-	-25.3%
07/28	3,030	3,050	2,823	2,886	-8.82%	6,197,400	-	-18.93%
07/27	3,225	3,230	3,040	3,165	-0.94%	2,941,500	-	-12.33%
07/24	3,230	3,240	3,070	3,195	-1.39%	3,911,800	-	-12.2%
07/23	3,310	3,330	3,180	3,240	+1.89%	3,414,200	-	-11.6%
07/22	3,300	3,360	3,180	3,180	+2.25%	4,817,800	-	-14.17%
07/21	3,105	3,130	3,025	3,110	+2.47%	3,883,800	-	-17.09%
07/17	3,150	3,155	2,915	3,035	-7.47%	7,456,500	-	-19.75%
07/16	3,430	3,450	3,255	3,280	-7.74%	4,036,200	-	-13.87%
07/15	3,500	3,625	3,450	3,555	+3.64%	3,773,700	-	-6.82%
07/14	3,400	3,475	3,270	3,430	+0.88%	4,476,500	-	-10.12%
07/13	3,425	3,680	3,370	3,400	-1.31%	3,984,800	-	-11.13%
07/10	3,530	3,630	3,445	3,445	-1.01%	3,450,800	-	-10.26%
07/09	3,650	3,725	3,480	3,480	-1%	4,549,900	-	-9.91%
07/08	3,430	3,710	3,405	3,515	-1.54%	5,055,200	-	-9.64%
07/07	3,865	3,870	3,525	3,570	+1.56%	6,927,600	-	-9.02%
07/06	3,605	3,620	3,430	3,515	-3.03%	5,009,700	-	-11.15%
07/03	3,530	3,660	3,395	3,625	-0.28%	4,942,000	-	-9.58%
07/02	3,855	3,860	3,570	3,635	-7.97%	6,260,500	-	-10.16%
07/01	4,320	4,325	3,805	3,950	-8.46%	8,278,200	-	-3.23%
07/01	株式分割 1→5
06/30	4,455	4,460	4,060	4,315	-5.79%	7,743,100	-	+4.99%
06/29	3,875	4,580	3,730	4,580	+16.66%	9,613,400	-	+10.49%
06/26	3,988	4,016	3,776	3,926	-3.96%	7,342,500	-	-6.12%
06/25	4,302	4,304	4,006	4,088	+2.15%	6,531,000	-	-3.31%
06/24	3,874	4,132	3,840	4,002	+3.25%	8,294,000	-	-5.61%
06/23	4,236	4,236	3,820	3,876	-6.29%	9,834,000	-	-8.78%
06/22	4,054	4,306	4,006	4,136	+6.05%	8,568,500	-	-3.07%
06/19	3,900	3,958	3,770	3,900	+1.62%	11,506,500	-	-8.94%
06/18	4,250	4,268	3,838	3,838	-9.35%	13,039,000	-	-11.12%
06/17	4,138	4,326	4,120	4,234	-2.4%	8,729,500	-	-3.2%
06/16	4,052	4,498	3,944	4,338	+11.46%	18,439,000	-	-1.65%
06/15	3,916	4,036	3,890	3,892	+5.88%	9,265,000	-	-12.93%
06/12	3,620	3,862	3,620	3,676	+6.06%	11,208,000	-	-19.16%
06/11	3,334	3,526	3,280	3,466	-2.86%	8,629,500	-	-25.35%
06/10	3,600	3,614	3,408	3,568	-2.73%	9,786,500	-	-25.04%
06/09	3,780	3,796	3,526	3,668	-1.82%	11,860,000	-	-24.25%
06/08	3,646	3,740	3,576	3,736	-7.75%	15,563,000	-	-24.13%
06/05	4,054	4,074	3,858	4,050	-2.5%	10,325,000	-	-19%
06/04	4,200	4,242	3,910	4,154	-4.59%	13,482,500	-	-17.86%
06/03	4,480	4,568	4,222	4,354	-0.59%	10,534,500	-	-14.79%
06/02	4,502	4,562	4,252	4,380	-9.65%	13,180,500	-	-14.79%
06/01	4,520	5,080	4,452	4,848	+6.93%	12,112,000	-	-6.5%
05/29	4,502	4,604	4,294	4,534	-0.18%	12,215,500	-	-12.84%
05/28	4,588	4,644	4,300	4,542	-2.53%	11,149,500	-	-13.24%
05/27	5,148	5,178	4,606	4,660	-10%	16,001,500	-	-11.63%
05/26	5,612	5,620	5,132	5,178	-6.06%	13,802,000	-	-2.36%
05/25	15:30 株式分割、株式分割に伴う定款の一部変更及び配当予想の修正に関するお知らせ
05/25	5,132	5,718	5,026	5,512	+8.89%	16,168,500	-	+3.84%
05/22	4,568	5,278	4,558	5,062	+14.94%	17,973,500	-	-4.9%
05/21	4,348	4,568	4,186	4,404	+4.41%	8,483,000	-	-17.71%
05/20	4,282	4,408	4,086	4,218	-2.27%	7,900,000	-	-21.82%
05/19	4,392	4,414	4,206	4,316	-5.06%	9,848,500	-	-20.5%
05/18	4,814	4,816	4,450	4,546	-4.9%	9,913,500	-	-16.66%
05/15	5,230	5,310	4,690	4,780	-8.74%	11,200,500	-	-12.25%
05/14	5,206	5,526	5,200	5,238	+1.55%	11,945,500	-	-3.39%
05/13	5,340	5,470	5,080	5,158	-11.07%	19,136,000	-	-4.06%
05/12	15:30 中期経営計画最終年度目標値修正のお知らせ
05/12	15:30 剰余金の配当に関するお知らせ
05/12	15:30 2026年3月期決算短信〔日本基準〕(連結)

日東紡績（3110）のIR情報・決算資料

2026/05/13～2026/10/06

IR情報＆株価推移

開示資料

決算

株式

チャート