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
06/03	22,400	22,840	21,110	21,770	-0.59%	2,106,900	8212億2997万	-14.79%
06/02	22,510	22,810	21,260	21,900	-9.65%	2,636,100	8261億3396万	-14.79%
06/01	22,600	25,400	22,260	24,240	+6.93%	2,422,400	9144億581万	-6.49%
05/29	22,510	23,020	21,470	22,670	-0.18%	2,443,100	8551億8068万	-12.85%
05/28	22,940	23,220	21,500	22,710	-2.53%	2,229,900	8566億8960万	-13.23%
05/27	25,740	25,890	23,030	23,300	-10%	3,200,300	8789億4617万	-11.63%
05/26	28,060	28,100	25,660	25,890	-6.06%	2,760,400	9766億4878万	-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	25,660	28,590	25,130	27,560	+8.89%	3,233,700	1兆396億	+3.84%
05/22	22,840	26,390	22,790	25,310	+14.94%	3,594,700	9547億6943万	-4.9%
05/21	21,740	22,840	20,930	22,020	+4.41%	1,696,600	8306億6072万	-17.72%
05/20	21,410	22,040	20,430	21,090	-2.27%	1,580,000	7955億7832万	-21.82%
05/19	21,960	22,070	21,030	21,580	-5.06%	1,969,700	8140億6259万	-20.5%
05/18	24,070	24,080	22,250	22,730	-4.9%	1,982,700	8574億4406万	-16.67%
05/15	26,150	26,550	23,450	23,900	-8.74%	2,240,100	9015億7998万	-12.24%
05/14	26,030	27,630	26,000	26,190	+1.55%	2,389,100	9879億6568万	-3.39%
05/13	26,700	27,350	25,400	25,790	-11.07%	3,827,200	9728億7647万	-4.05%
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)
05/12	29,990	30,400	28,370	29,000	-0.31%	2,079,800	1兆939億	+8.89%
05/11	30,000	30,500	28,500	29,090	-4.31%	2,418,000	1兆973億	+10.58%
05/08	30,700	30,950	29,690	30,400	-4.85%	1,719,400	1兆1467億	+17.41%
05/07	30,000	32,900	30,000	31,950	+13.46%	2,431,300	1兆2052億	+25.46%
05/01	28,540	29,120	27,660	28,160	-1.33%	1,845,500	1兆622億	+12.42%
04/30	28,100	28,990	27,840	28,540	+1.17%	2,028,500	1兆766億	+15.1%
04/28	27,110	28,300	26,670	28,210	+3.14%	1,702,700	1兆641億	+14.92%
04/27	27,400	27,940	26,380	27,350	-0.11%	1,945,700	1兆317億	+12.9%
04/24	26,470	27,820	26,250	27,380	+7.16%	2,471,700	1兆328億	+14.4%
04/23	27,930	28,150	25,410	25,550	-6.96%	2,561,400	9638億2295万	+7.8%
04/22	26,440	27,510	25,540	27,460	+3.78%	1,711,000	1兆358億	+16.49%
04/21	26,850	27,690	26,340	26,460	-0.97%	1,760,500	9981億5089万	+13.53%
04/20	27,300	27,850	26,610	26,720	-2.87%	1,689,500	1兆79億	+15.56%
04/17	26,820	27,970	26,680	27,510	+1.74%	2,656,700	1兆377億	+19.92%
04/16	26,850	27,440	26,080	27,040	+2.04%	2,718,100	1兆200億	+19.08%
04/15	30,100	30,100	26,440	26,500	-9.99%	3,420,400	9996億5981万	+17.67%
04/14	29,960	30,950	29,320	29,440	+1.66%	2,458,200	1兆1105億	+31.97%
04/13	27,570	29,230	27,170	28,960	+5.58%	3,743,000	1兆924億	+31.89%
04/10	26,500	27,590	26,250	27,430	+8.46%	2,926,100	1兆347億	+26.11%
04/09	24,400	26,290	24,200	25,290	+1.77%	2,836,700	9540億1497万	+17.18%
04/08	23,500	24,930	23,190	24,850	+14.73%	2,678,600	9374億1684万	+15.9%
04/07	21,020	22,120	20,900	21,660	+4.34%	1,866,200	8170億8043万	+1.31%
04/06	20,500	21,280	20,270	20,760	+1.37%	1,342,500	7831億2972万	-3.52%
04/03	20,200	20,850	20,120	20,480	+4.44%	1,170,400	7725億6728万	-5.6%
04/02	20,970	21,120	19,490	19,610	-6.04%	1,968,900	7397億4826万	-10.44%
04/01	20,340	20,870	19,900	20,870	+11.37%	1,455,700	7872億7926万	-6.07%
03/31	18,560	19,230	18,330	18,740	-5.16%	1,701,200	7069億2924万	-16.45%
03/30	20,080	20,240	19,370	19,760	-8.09%	1,993,700	7454億671万	-12.29%
03/27	20,940	21,580	20,320	21,500	-1.42%	1,386,300	8110億4475万	-4.82%
03/26	22,160	23,030	21,460	21,810	-2.46%	1,763,800	8227億3889万	-3.39%
03/25	21,500	22,490	21,270	22,360	+11.24%	1,654,100	8434億8654万	-0.87%
03/24	20,920	21,030	19,370	20,100	-0.1%	1,543,600	7582億3254万	-10.63%
03/23	20,780	21,080	19,710	20,120	-6.77%	1,982,900	7589億8700万	-10.55%
03/19	21,940	22,200	20,900	21,580	-3.23%	1,641,100	8140億6259万	-4.12%
03/18	21,070	22,300	20,900	22,300	+7.21%	1,249,600	8412億2316万	-0.43%
03/17	22,650	22,810	20,800	20,800	-4.94%	1,696,300	7846億3864万	-6.38%
03/16	21,910	22,410	21,370	21,880	-1.17%	1,771,700	8253億7950万	-0.82%
03/13	20,880	22,150	20,780	22,140	+2.03%	1,543,200	8351億8748万	+1.22%
03/12	21,510	22,190	21,240	21,700	-3.04%	1,928,300	8185億8936万	+0.26%
03/11	22,150	23,200	22,060	22,380	+5.72%	2,243,100	8442億4100万	+4.66%
03/10	22,000	22,600	20,810	21,170	+2.37%	3,039,100	7985億9616万	+0.52%
03/09	21,350	22,310	19,080	20,680	-13.15%	4,331,000	7801億1188万	-0.61%
03/06	22,200	23,820	22,180	23,810	+2.63%	2,579,600	8981億8491万	+15.73%
03/05	22,470	24,030	22,150	23,200	+6.72%	3,930,000	8751億7387万	+14.67%
03/04	22,470	23,770	21,110	21,740	-6.82%	3,594,000	8200億9828万	+9.13%
03/03	24,680	27,420	23,100	23,330	-7.16%	4,484,600	8800億7786万	+18.54%
03/02	23,700	25,980	23,560	25,130	-0.28%	2,776,200	9479億7929万	+29.34%
02/27	24,970	25,500	23,890	25,200	-1.06%	2,954,100	9506億1990万	+31.74%
02/26	27,330	27,550	24,840	25,470	-7.98%	4,671,900	9608億511万	+35.74%
02/25	26,000	28,660	25,500	27,680	+5.65%	5,649,500	1兆441億	+50.79%
02/24	23,010	26,200	22,510	26,200	+23.58%	5,309,900	9883億4291万	+46.61%
02/20	21,190	22,390	21,110	21,200	-0.24%	1,574,100	7997億2785万	+21.85%
02/19	21,160	21,550	20,600	21,250	+0.47%	1,604,900	8016億1400万	+24.39%
02/18	21,400	21,930	20,940	21,150	-0.94%	1,895,600	7978億4170万	+26.23%
02/17	20,390	21,480	19,950	21,350	+3.09%	2,240,700	8053億8630万	+30.08%
02/16	20,130	21,050	19,620	20,710	+2.58%	2,276,400	7812億4357万	+28.95%
02/13	20,660	21,330	19,940	20,190	-1.32%	2,467,500	7616億2761万	+28.53%
02/12	19,590	20,770	18,560	20,460	+8.89%	3,901,300	7718億1282万	+33.48%
02/10	18,130	19,240	17,980	18,790	+5.5%	2,580,500	7088億1539万	+25.85%
02/09	17,300	18,400	16,380	17,810	+5.38%	3,210,900	6718億4684万	+22%
02/06	15,200	17,190	14,960	16,900	-1.63%	4,672,500	6375億1890万	+18.23%
02/05	15:30 2026年3月期第3四半期決算短信〔日本基準〕(連結)
02/05	16,790	17,220	16,380	17,180	+4.82%	2,810,600	6480億8134万	+22.43%
02/04	15,360	16,770	15,280	16,390	+7.83%	2,384,800	6182億8016万	+19.17%
02/03	14,800	15,290	14,430	15,200	+6.07%	1,473,100	5733億8978万	+12.43%
02/02	14,400	15,470	14,230	14,330	-3.37%	1,667,400	5405億7076万	+7.44%
01/30	14,500	15,190	14,420	14,830	+0.07%	1,276,000	5594億3226万	+12.4%
01/29	15,700	15,740	14,780	14,820	-3.14%	1,514,400	5590億5503万	+13.7%
01/28	15,320	15,750	14,910	15,300	-0.91%	1,552,900	5771億6208万	+19.07%
01/27	15,720	15,720	14,900	15,440	-1.72%	2,122,000	5824億4330万	+22.03%
01/26	16,250	16,800	15,250	15,710	-7.97%	3,656,100	5926億2851万	+26.08%
01/23	17,180	17,480	16,580	17,070	-2.9%	2,816,500	6439億3181万	+39.34%
01/22	16,340	17,840	15,950	17,580	+9.26%	4,159,200	6631億7055万	+46.37%
01/21	14,600	16,180	14,500	16,090	+5.16%	2,579,300	6069億6326万	+36.68%
01/20	15,850	15,880	14,790	15,300	-1.48%	2,405,600	5771億6208万	+32.03%
01/19	14,360	16,030	14,300	15,530	+8.07%	3,690,700	5858億3837万	+35.68%
01/16	14,000	14,830	13,830	14,370	+7.88%	3,089,500	5420億7968万	+27.37%
01/15	13,160	13,500	12,940	13,320	+1.99%	1,486,300	5024億7051万	+19.13%
01/14	13,100	13,200	12,720	13,060	+3.65%	1,816,300	4926億6253万	+17.24%
01/13	12,620	13,090	12,130	12,600	+0.48%	3,129,000	4753億995万	+13.7%
01/09	11,750	12,830	11,320	12,540	+5.56%	3,979,400	4730億4657万	+13.46%
01/08	10,750	12,240	10,580	11,880	+11.13%	3,768,900	4481億4938万	+7.5%
01/07	10,520	10,880	10,330	10,690	+1.33%	1,041,300	4032億5899万	-3.87%
01/06	10,620	10,620	10,090	10,550	+0.76%	973,600	3979億7777万	-6.13%
01/05	10,450	10,620	10,320	10,470	+2.65%	746,200	3949億5993万	-7.83%

日東紡績（3110）のIR情報・決算資料

2026/01/05～2026/06/03

IR情報＆株価推移

開示資料

決算

株式

チャート