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
09/28	2,016	2,026	2,012	2,019	+0.85%	101,500	-	+1.97%
09/25	（IR情報）15:00 連結子会社間の吸収合併及び連結子会社の商号変更について
09/25	2,000	2,008	1,984	2,002	+0.45%	61,200	-	+1.26%
09/24	1,986	2,003	1,980	1,993	+0.5%	66,000	-	+0.91%
09/18	1,995	1,995	1,968	1,983	-0.5%	121,500	-	+0.46%
09/17	2,001	2,015	1,987	1,993	+0.4%	50,400	-	+0.91%
09/16	1,980	1,997	1,975	1,985	+0.92%	45,100	-	+0.51%
09/15	1,970	1,988	1,959	1,967	-1.21%	53,200	-	-0.41%
09/14	2,012	2,025	1,975	1,991	-0.3%	66,400	-	+0.76%
09/11	1,965	2,009	1,965	1,997	+0.1%	91,400	-	+1.11%
09/10	1,979	1,999	1,969	1,995	+0.3%	65,000	-	+1.06%
09/09	1,967	1,989	1,958	1,989	+0.71%	60,500	-	+0.91%
09/08	1,966	1,992	1,959	1,975	+0.2%	54,500	-	+0.36%
09/07	1,972	1,984	1,966	1,971	-1.1%	61,500	-	+0.31%
09/04	1,967	1,993	1,956	1,993	+1.32%	82,400	-	+1.53%
09/03	1,973	1,995	1,965	1,967	+0.25%	86,900	-	+0.36%
09/02	1,961	1,983	1,957	1,962	-1.46%	87,500	-	+0.26%
09/01	1,964	1,991	1,960	1,991	+0.76%	69,800	-	+1.84%
08/31	1,966	1,990	1,962	1,976	+0.2%	77,800	-	+1.23%
08/28	1,969	1,979	1,962	1,972	+0.05%	45,700	-	+1.28%
08/27	1,970	1,976	1,960	1,971	-0.15%	43,800	-	+1.44%
08/27	（空売り報告）GOLDMAN SACHS INTERNATIONAL 367,186株（0.49%）-0.03%義務消失
08/26	1,960	1,983	1,960	1,974	+0.71%	58,200	-	+1.81%
08/25	1,974	1,981	1,955	1,960	-0.31%	51,400	-	+1.29%
08/24	1,961	1,971	1,954	1,966	+0.67%	54,700	-	+1.87%
08/21	1,937	1,960	1,937	1,953	-0.46%	61,000	-	+1.35%
08/20	1,945	1,962	1,937	1,962	+1.5%	57,000	-	+2.08%
08/19	1,956	1,965	1,913	1,933	-1.33%	100,000	-	+0.78%
08/18	1,973	1,981	1,959	1,959	-0.71%	66,800	-	+2.24%
08/17	1,979	2,003	1,973	1,973	-1.15%	83,800	-	+3.24%
08/14	1,978	1,999	1,976	1,996	-0.2%	53,000	-	+4.72%
08/13	1,986	2,000	1,964	2,000	+0.7%	77,700	-	+5.32%
08/12	1,974	2,000	1,963	1,986	+0.25%	94,900	-	+5.02%
08/10	1,997	1,997	1,960	1,981	+0.46%	71,600	-	+5.15%
08/07	1,990	1,998	1,971	1,972	-0.05%	90,100	-	+5.06%
08/06	1,926	1,988	1,926	1,973	+2.65%	147,800	-	+5.62%
08/05	1,919	1,938	1,906	1,922	+0.95%	77,700	-	+3.5%
08/04	1,905	1,926	1,892	1,904	-0.52%	85,000	-	+3.03%
08/03	1,912	1,915	1,872	1,914	+0.1%	120,500	-	+3.97%
07/31	1,917	1,950	1,900	1,912	-0.05%	121,600	-	+4.31%
07/30	1,901	1,922	1,892	1,913	+0.31%	519,300	-	+4.88%
07/30	（空売り報告）GOLDMAN SACHS INTERNATIONAL 393,249株（0.52%）新規
07/29	1,918	1,924	1,888	1,907	+0.16%	109,800	-	+5.07%
07/28	1,940	1,940	1,888	1,904	-1.19%	104,400	-	+5.43%
07/27	（IR情報）15:00 2026年11月期第2四半期決算説明会動画ならびに質疑応答（要旨）公開のお知らせ
07/27	1,878	1,939	1,877	1,927	+4.22%	140,600	-	+7.23%
07/24	1,841	1,860	1,839	1,849	-0.91%	66,500	-	+3.41%
07/23	1,863	1,870	1,842	1,866	+0.16%	56,000	-	+4.71%
07/22	1,872	1,881	1,852	1,863	-0.48%	88,500	-	+4.96%
07/21	1,850	1,880	1,850	1,872	+1.35%	99,000	-	+5.82%
07/17	1,896	1,906	1,834	1,847	-2.33%	143,000	-	+4.71%
07/16	1,826	1,937	1,815	1,891	+3.45%	221,100	-	+7.5%
07/15	（IR情報）15:00 2026年11月期第2四半期(中間期)決算短信〔日本基準〕(連結)
07/15	（IR情報）15:00 2026年11月期第2四半期決算説明資料
07/15	1,871	1,906	1,812	1,828	-1.24%	235,000	-	+4.4%
07/14	1,895	1,898	1,838	1,851	-1.8%	103,000	-	+6.01%
07/13	1,876	1,898	1,866	1,885	+1.89%	144,700	-	+8.21%
07/10	1,858	1,877	1,837	1,850	+0.49%	127,800	-	+6.63%
07/09	1,829	1,843	1,821	1,841	+0.66%	80,600	-	+6.35%
07/08	1,794	1,838	1,792	1,829	+1.95%	142,300	-	+5.91%
07/07	1,815	1,819	1,791	1,794	-1.05%	59,700	-	+4.06%
07/06	1,792	1,815	1,789	1,813	+1.34%	72,200	-	+5.28%
07/03	1,762	1,792	1,762	1,789	+2.35%	95,100	-	+4.13%
07/02	1,729	1,762	1,710	1,748	+2.28%	127,100	-	+1.81%
07/01	1,701	1,722	1,686	1,709	+0.23%	122,100	-	-0.58%
06/30	1,728	1,743	1,705	1,705	-1.04%	120,800	-	-1.22%
06/29	1,725	1,740	1,713	1,723	+0.64%	111,600	-	-0.58%
06/26	1,680	1,720	1,680	1,712	+1.36%	105,100	-	-1.72%
06/25	1,692	1,700	1,682	1,689	+0.84%	55,200	-	-3.26%
06/24	1,678	1,689	1,673	1,675	-0.95%	66,100	-	-4.39%
06/23	1,689	1,698	1,673	1,691	+0.96%	122,000	-	-3.81%
06/22	1,686	1,704	1,673	1,675	-1.35%	112,200	-	-4.99%
06/19	1,696	1,716	1,688	1,698	-0.29%	130,400	-	-3.96%
06/18	1,712	1,731	1,701	1,703	0%	97,000	-	-3.95%
06/17	1,716	1,726	1,703	1,703	-0.18%	89,700	-	-4.22%
06/16	1,721	1,721	1,702	1,706	-1.73%	69,800	-	-4.26%
06/15	（自社株買い）取締役会(2026年1月15日)での決議状況(取得期間2026年1月19日～2026年5月22日)
06/15	1,752	1,767	1,736	1,736	+0.87%	67,500	-	-2.8%
06/12	1,712	1,750	1,703	1,721	+0.94%	134,300	-	-3.8%
06/11	1,707	1,708	1,670	1,705	-0.18%	93,600	-	-4.85%
06/10	1,737	1,737	1,704	1,708	-1.39%	96,000	-	-4.95%
06/09	1,740	1,767	1,721	1,732	+0.7%	155,700	-	-3.78%
06/08	1,720	1,744	1,652	1,720	-1.71%	222,400	-	-4.55%
06/05	1,744	1,770	1,734	1,750	+0.63%	92,700	-	-3.05%
06/04	1,730	1,750	1,723	1,739	-1.19%	76,800	-	-3.66%
06/03	1,728	1,789	1,726	1,760	+1.85%	177,200	-	-2.49%
06/02	1,713	1,752	1,687	1,728	-0.46%	207,200	-	-4.32%
06/01	1,755	1,768	1,728	1,736	-1.08%	244,700	-	-4.04%
05/29	1,803	1,803	1,755	1,755	-2.55%	206,600	-	-3.2%
05/28	1,848	1,848	1,790	1,801	-4%	497,600	-	-0.83%
05/27	1,901	1,912	1,866	1,876	-0.64%	646,600	-	+3.25%
05/26	1,927	1,927	1,853	1,888	-2.58%	373,900	-	+4.02%
05/25	1,831	1,938	1,800	1,938	+6.89%	730,700	-	+6.95%
05/22	1,845	1,890	1,797	1,813	-2.05%	297,200	-	+0.44%
05/21	1,829	1,869	1,815	1,851	+2.49%	356,600	-	+2.61%
05/20	1,833	1,841	1,758	1,806	-1.42%	392,900	-	+0.17%
05/19	1,825	1,844	1,816	1,832	+2%	197,700	-	+1.44%
05/18	1,810	1,812	1,791	1,796	-1.64%	122,400	-	-0.72%
05/15	（自社株買い）取締役会(2026年1月15日)での決議状況(取得期間2026年1月19日～2026年5月22日)
05/15	1,813	1,836	1,808	1,826	+0.38%	199,700	-	+0.72%
05/14	1,813	1,870	1,806	1,819	+0.28%	178,500	-	+0.22%
05/13	1,795	1,829	1,793	1,814	+0.61%	138,100	-	-0.17%
05/12	1,822	1,825	1,796	1,803	-0.72%	122,100	-	-0.88%
05/11	1,822	1,822	1,805	1,816	+1%	91,000	-	-0.33%
05/08	1,800	1,807	1,777	1,798	-0.88%	101,400	-	-1.26%
05/07	1,810	1,825	1,801	1,814	+1.85%	124,300	-	-0.38%
05/01	1,771	1,792	1,754	1,781	-0.22%	113,300	-	-2.25%
04/30	1,779	1,789	1,764	1,785	-0.56%	126,600	-	-2.19%

日本毛織（3201）のイベントチャート

2026/04/30～2026/09/28

イベント情報＆株価推移

開示資料

決算

株式

チャート