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
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%
2025
12/30	10,200	10,400	10,130	10,200	-1.54%	551,100	3847億7472万	-11.08%
12/29	10,350	10,460	10,200	10,360	+1.57%	645,400	3908億1040万	-10.92%
12/26	10,500	10,560	10,110	10,200	-3.41%	701,400	3847億7472万	-13.47%
12/25	10,750	10,830	10,390	10,560	-0.94%	360,200	3983億5500万	-11.9%
12/24	15:30 代表執行役(社長交代)および役員等の異動について
12/24	10,700	10,820	10,570	10,660	-0.65%	530,100	4021億2730万	-11.94%
12/23	10,830	10,880	10,560	10,730	-0.74%	575,800	4047億6791万	-12.24%
12/22	10,600	11,120	10,480	10,810	+5.77%	1,279,800	4077億8575万	-12.59%
12/19	10,300	10,380	9,960	10,220	-1.54%	863,400	3855億2918万	-18.04%
12/18	10,100	10,470	10,070	10,380	-2.17%	729,000	3915億6486万	-17.66%
12/17	10,490	10,630	10,110	10,610	+1.14%	1,024,400	4002億4115万	-16.65%
12/16	11,000	11,030	10,340	10,490	-5.32%	1,013,500	3957億1439万	-18.02%
12/15	11,030	11,260	10,820	11,080	-4.57%	710,300	4179億7097万	-13.63%
12/12	11,670	11,700	11,010	11,610	+1.22%	983,300	4379億6416万	-9.13%
12/11	11,700	11,930	11,280	11,470	-2.47%	980,100	4326億8294万	-9.28%
12/10	11,420	12,250	11,370	11,760	+2.98%	1,670,300	4436億2262万	-6.01%
12/09	11,800	11,810	10,960	11,420	-3.71%	1,505,100	4307億9679万	-7.8%
12/08	12,250	12,250	11,660	11,860	-3.5%	1,225,900	4473億9492万	-3.42%
12/05	11,820	12,520	11,310	12,290	+5.77%	1,607,300	4636億1581万	+1.19%
12/04	11,550	12,430	11,500	11,620	-1.94%	1,795,300	4383億4139万	-3.04%
12/03	12,430	12,720	11,620	11,850	-5.28%	2,890,700	4470億1769万	+0.09%
12/02	13,650	13,840	12,410	12,510	-8.08%	1,474,200	4719億1488万	+7.01%
12/01	13,880	14,180	13,370	13,610	-0.37%	1,607,100	5134億1019万	+18.27%
11/28	15:30 南亜プラスチックとの協業に関するお知らせ
11/28	13,730	13,830	13,220	13,660	+0.89%	903,000	5152億9634万	+21.36%
11/27	13,800	14,200	13,540	13,540	+1.96%	1,317,000	5107億6958万	+23.03%
11/26	14,160	14,500	13,170	13,280	-6.21%	1,669,100	5009億6159万	+23.33%
11/25	14,900	15,200	13,970	14,160	-1.19%	1,398,400	5341億5784万	+34.18%
11/21	13,830	14,740	13,630	14,330	-5.47%	2,226,200	5405億7076万	+39.29%
11/20	15,080	16,150	14,760	15,160	+12.13%	2,547,200	5718億8086万	+51.27%
11/19	13,500	14,180	13,250	13,520	-1.17%	1,594,400	5100億1512万	+39.24%
11/18	14,130	14,620	13,500	13,680	-4%	2,084,200	5160億5080万	+44.62%
11/17	13,460	14,570	13,440	14,250	+6.5%	1,479,500	5375億5292万	+54.64%
11/14	12,420	13,470	12,250	13,380	-1.76%	2,127,400	5047億3390万	+49.28%
11/13	13,350	13,980	13,230	13,620	+0.89%	2,035,600	5137億8742万	+55.84%
11/12	12,180	13,570	12,140	13,500	+10.11%	2,564,000	5092億6066万	+58.97%
11/11	11,680	12,360	11,320	12,260	+8.69%	3,116,300	4624億8412万	+48.59%
11/10	10,980	11,280	10,530	11,280	+15.34%	2,433,100	4255億1557万	+40.11%
11/07	9,780	9,780	9,780	9,780	+18.12%	336,400	3689億3105万	+23.92%
11/06	15:30 配当予想の修正に関するお知らせ
11/06	15:30 固定資産の譲渡に伴う特別利益の計上及び連結業績予想の修正に関するお知らせ
11/06	15:30 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結)
11/06	8,330	8,430	8,200	8,280	+1.1%	876,600	3123億4653万	+6.73%
11/05	8,200	8,370	7,930	8,190	-5.1%	1,024,400	3089億5146万	+6.5%
11/04	9,100	9,340	8,580	8,630	-1.37%	1,166,800	3255億4959万	+13.17%
10/31	8,600	8,750	8,510	8,750	+2.7%	621,600	3300億7635万	+16.12%
10/30	8,280	8,650	8,200	8,520	+3.27%	1,145,400	3214億6万	+14.39%
10/29	7,990	8,310	7,980	8,250	+3.38%	631,700	3112億1484万	+11.79%
10/28	8,080	8,150	7,930	7,980	-1.72%	430,400	3010億2963万	+9.05%
10/27	8,110	8,350	7,970	8,120	+2.01%	793,400	3063億1085万	+11.71%
10/24	7,380	8,030	7,380	7,960	+8.74%	1,159,200	3002億7517万	+10.16%
10/23	7,120	7,350	7,060	7,320	-0.81%	500,900	2761億3244万	+1.61%
10/22	7,580	7,660	7,380	7,380	-3.28%	633,700	2783億9582万	+2.32%
10/21	7,980	8,030	7,570	7,630	-3.42%	780,500	2878億2658万	+5.87%
10/20	7,700	8,010	7,610	7,900	+5.05%	722,200	2980億1179万	+9.78%
10/17	7,550	7,630	7,450	7,520	-2.08%	533,400	2836億7705万	+4.97%
10/16	7,510	7,710	7,490	7,680	+4.35%	474,800	2897億1273万	+7.7%
10/15	7,310	7,470	7,260	7,360	+1.52%	422,500	2776億4136万	+3.72%
10/14	7,500	7,680	7,200	7,250	-4.48%	791,200	2734億9183万	+2.53%
10/10	7,950	7,970	7,520	7,590	-4.53%	815,300	2863億1766万	+7.87%
10/09	8,000	8,100	7,870	7,950	+1.92%	948,700	2998億9794万	+13.96%
10/08	7,390	7,810	7,280	7,800	+5.26%	1,185,100	2942億3949万	+12.83%

日東紡績（3110）のIR情報・決算資料

2025/10/08～2026/03/09

IR情報＆株価推移

開示資料

決算

株式

チャート