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
09/30	3,080	3,100	3,055	3,065	-0.49%	57,000	-	-2.48%
09/29	3,115	3,115	3,045	3,080	-1.44%	54,800	-	-2.41%
09/28	3,145	3,150	3,105	3,125	+0.16%	45,700	-	-1.3%
09/25	3,135	3,150	3,110	3,120	-0.48%	37,800	-	-1.61%
09/24	3,165	3,200	3,135	3,135	+0.16%	52,900	-	-1.32%
09/18	3,145	3,155	3,095	3,130	-0.48%	51,300	-	-1.63%
09/17	3,085	3,155	3,065	3,145	+2.44%	49,300	-	-1.53%
09/16	3,060	3,070	3,045	3,070	+0.33%	39,100	-	-4.09%
09/15	3,030	3,060	3,030	3,060	+0.66%	20,800	-	-4.79%
09/14	3,040	3,050	3,000	3,040	+0.66%	26,200	-	-5.77%
09/11	2,985	3,045	2,980	3,020	-0.82%	58,500	-	-6.76%
09/11	（空売り報告）モルガン・スタンレーMUFG証券 160,367株（0.58%）-0.09%
09/10	3,045	3,060	3,020	3,045	-0.65%	32,300	-	-6.28%
09/09	3,020	3,080	3,005	3,065	+1.16%	37,700	-	-6.01%
09/09	（空売り報告）Barclays Capital Securities Ltd 211,100株（0.76%）+0.2%
09/08	3,050	3,055	3,015	3,030	-1.14%	36,100	-	-7.37%
09/07	3,030	3,075	3,005	3,065	+1.16%	40,800	-	-6.73%
09/04	3,010	3,045	2,989	3,030	+0.17%	48,400	-	-8.18%
09/03	3,045	3,045	3,005	3,025	-0.66%	58,400	-	-8.69%
09/02	（IR情報）14:30 当社株式の所属業種変更のお知らせ
09/02	3,090	3,095	3,030	3,045	-3.03%	71,400	-	-8.48%
09/02	（空売り報告）Barclays Capital Securities Ltd 154,700株（0.56%）-0.13%
09/01	3,210	3,230	3,125	3,140	-3.24%	141,000	-	-5.93%
08/31	3,360	3,380	3,225	3,245	-3.85%	89,700	-	-3.08%
08/31	（空売り報告）モルガン・スタンレーMUFG証券 185,967株（0.67%）-0.11%
08/31	（空売り報告）GOLDMAN SACHS INTERNATIONAL 143,556株（0.52%）再IN
08/28	3,435	3,435	3,355	3,375	-1.17%	37,700	-	+0.75%
08/27	3,365	3,420	3,365	3,415	+0.89%	25,000	-	+2.03%
08/26	3,380	3,440	3,370	3,385	+0.59%	74,100	-	+1.23%
08/25	3,380	3,390	3,350	3,365	+0.15%	42,700	-	+0.72%
08/24	3,375	3,405	3,350	3,360	-0.44%	57,900	-	+0.69%
08/24	（空売り報告）モルガン・スタンレーMUFG証券 215,667株（0.78%）-0.02%
08/21	3,345	3,420	3,335	3,375	+0.9%	74,600	-	+1.2%
08/21	（空売り報告）モルガン・スタンレーMUFG証券 222,767株（0.8%）+0.02%
08/20	3,265	3,350	3,240	3,345	+3.24%	58,000	-	+0.3%
08/19	3,230	3,245	3,195	3,240	-0.77%	55,400	-	-2.94%
08/19	（空売り報告）GOLDMAN SACHS INTERNATIONAL 132,756株（0.48%）-0.05%義務消失
08/18	3,280	3,320	3,260	3,265	-0.15%	33,200	-	-2.3%
08/17	3,425	3,425	3,265	3,270	-4.39%	91,400	-	-2.39%
08/17	（空売り報告）モルガン・スタンレーMUFG証券 215,167株（0.78%）-0.1%
08/17	（空売り報告）GOLDMAN SACHS INTERNATIONAL 148,256株（0.53%）再IN
08/14	3,340	3,430	3,340	3,420	+2.7%	48,400	-	+1.94%
08/13	3,425	3,445	3,310	3,330	-1.62%	85,300	-	-0.75%
08/12	3,380	3,445	3,305	3,385	+0.15%	58,500	-	+0.77%
08/10	3,350	3,420	3,340	3,380	+0.6%	62,400	-	+0.54%
08/07	3,330	3,370	3,275	3,360	+3.07%	74,100	-	-0.03%
08/06	3,190	3,335	3,150	3,260	-2.69%	167,600	-	-3.01%
08/06	（空売り報告）GOLDMAN SACHS INTERNATIONAL 132,056株（0.47%）-0.04%義務消失
08/05	（IR情報）15:30 2026年12月期第2四半期(中間期)決算短信〔日本基準〕(連結)
08/05	（IR情報）15:30 業績連動型株式報酬制度への追加拠出に関するお知らせ
08/05	3,335	3,380	3,330	3,350	+0.9%	80,300	-	-0.45%
08/05	（空売り報告）GOLDMAN SACHS INTERNATIONAL 141,156株（0.51%）再IN
08/04	3,390	3,410	3,315	3,320	-2.21%	58,900	-	-1.4%
08/04	（空売り報告）モルガン・スタンレーMUFG証券 243,067株（0.88%）-0.11%
08/03	3,420	3,475	3,385	3,395	-0.73%	57,700	-	+0.77%
07/31	（IR情報）16:00 従業員持株会向け譲渡制付株式インセンティブとしての自己株の処分の払込完了及び一部失権に関するお知らせ
07/31	3,380	3,465	3,355	3,420	+2.24%	54,300	-	+1.6%
07/30	3,320	3,355	3,305	3,345	-0.89%	167,300	-	-0.56%
07/30	（空売り報告）GOLDMAN SACHS INTERNATIONAL 101,456株（0.36%）-0.34%義務消失
07/29	3,360	3,380	3,320	3,375	+1.5%	57,600	-	+0.3%
07/29	（空売り報告）Barclays Capital Securities Ltd 191,000株（0.69%）-0.1%
07/28	3,400	3,410	3,305	3,325	-2.21%	41,500	-	-1.19%
07/27	3,290	3,400	3,265	3,400	+3.03%	50,400	-	+0.86%
07/24	3,290	3,305	3,255	3,300	+0.15%	46,000	-	-2.11%
07/23	3,340	3,340	3,275	3,295	-1.35%	41,100	-	-2.31%
07/22	（5%ルール）明治安田アセットマネジメント（0.37%）明治安田生命保険（4.68%）
07/22	3,335	3,375	3,310	3,340	+0.75%	43,900	-	-1.01%
07/22	（空売り報告）モルガン・スタンレーMUFG証券 275,767株（0.99%）-0.01%
07/21	3,280	3,335	3,255	3,315	+1.84%	62,700	-	-1.69%
07/17	3,270	3,300	3,205	3,255	-1.36%	55,600	-	-3.47%
07/16	3,395	3,430	3,270	3,300	-2.8%	55,900	-	-2.19%
07/16	（空売り報告）Barclays Capital Securities Ltd 220,400株（0.79%）-0.01%
07/16	（空売り報告）GOLDMAN SACHS INTERNATIONAL 195,818株（0.7%）+0.08%
07/15	3,380	3,420	3,380	3,395	-0.15%	34,700	-	+0.62%
07/14	3,400	3,425	3,360	3,400	+1.19%	46,000	-	+0.86%
07/14	（空売り報告）Barclays Capital Securities Ltd 220,800株（0.8%）+0.01%
07/13	3,450	3,450	3,345	3,360	-2.47%	51,300	-	-0.21%
07/10	3,470	3,510	3,435	3,445	+1.17%	59,600	-	+2.53%
07/09	3,430	3,430	3,390	3,405	-0.29%	50,500	-	+1.61%
07/09	（空売り報告）Barclays Capital Securities Ltd 220,600株（0.79%）-0.01%
07/08	3,475	3,485	3,415	3,415	-0.58%	48,600	-	+2.09%
07/08	（空売り報告）Barclays Capital Securities Ltd 221,000株（0.8%）+0.08%
07/07	3,455	3,505	3,435	3,435	-0.43%	46,800	-	+2.91%
07/06	3,410	3,460	3,410	3,450	+2.37%	38,500	-	+3.57%
07/03	3,375	3,425	3,330	3,370	+0.6%	33,600	-	+1.29%
07/02	3,370	3,405	3,340	3,350	-0.59%	23,900	-	+0.96%
07/01	3,415	3,420	3,365	3,370	-1.03%	20,500	-	+1.87%
06/30	3,375	3,445	3,350	3,405	+1.64%	39,000	-	+3.34%
06/29	3,350	3,370	3,305	3,350	+0.75%	30,400	-	+2.1%
06/26	3,380	3,380	3,295	3,325	-1.63%	49,600	-	+1.71%
06/25	3,395	3,405	3,345	3,380	+0.15%	37,300	-	+3.62%
06/24	3,415	3,440	3,365	3,375	+0.45%	49,700	-	+3.81%
06/23	3,480	3,480	3,335	3,360	-3.31%	56,700	-	+3.7%
06/22	3,450	3,570	3,445	3,475	+2.06%	106,200	-	+7.32%
06/22	（空売り報告）GOLDMAN SACHS INTERNATIONAL 171,818株（0.62%）+0.03%
06/19	3,335	3,425	3,320	3,405	+1.95%	90,100	-	+5.55%
06/18	3,385	3,390	3,310	3,340	+0.6%	51,700	-	+3.82%
06/17	3,440	3,440	3,320	3,320	+0.3%	59,100	-	+3.36%
06/17	（空売り報告）Barclays Capital Securities Ltd 201,200株（0.72%）+0.08%
06/16	3,270	3,345	3,245	3,310	-0.15%	43,500	-	+3.21%
06/16	（空売り報告）モルガン・スタンレーMUFG証券 276,067株（1%）+0.07%
06/15	3,350	3,400	3,315	3,315	+0.61%	32,600	-	+3.37%
06/12	3,320	3,325	3,280	3,295	-0.3%	43,600	-	+2.84%
06/11	3,325	3,325	3,240	3,305	-0.6%	28,100	-	+3.74%
06/10	3,300	3,370	3,275	3,325	+1.37%	44,500	-	+4.99%
06/09	3,215	3,280	3,195	3,280	+2.5%	31,400	-	+4.33%
06/08	3,180	3,320	3,175	3,200	-0.47%	67,200	-	+2.47%
06/08	（空売り報告）GOLDMAN SACHS INTERNATIONAL 164,918株（0.59%）-0.01%
06/05	3,240	3,240	3,160	3,215	-1.23%	37,700	-	+3.48%
06/04	3,190	3,285	3,190	3,255	+0.46%	31,800	-	+5.37%
06/03	3,185	3,255	3,120	3,240	-0.46%	47,300	-	+5.61%
06/02	3,305	3,305	3,155	3,255	-2.98%	78,000	-	+6.83%
06/02	（空売り報告）Barclays Capital Securities Ltd 176,900株（0.64%）+0.14%
06/01	3,210	3,390	3,200	3,355	+6.85%	96,700	-	+10.87%
06/01	（空売り報告）モルガン・スタンレーMUFG証券 257,167株（0.93%）+0.13%
06/01	（空売り報告）Barclays Capital Securities Ltd 138,500株（0.5%）再IN
06/01	（空売り報告）GOLDMAN SACHS INTERNATIONAL 167,218株（0.6%）+0.01%
05/29	3,155	3,205	3,135	3,140	+1.13%	42,400	-	+4.53%
05/28	3,050	3,110	3,030	3,105	+1.64%	44,400	-	+3.81%
05/28	（空売り報告）GOLDMAN SACHS INTERNATIONAL 162,918株（0.59%）-0.08%
05/27	3,050	3,080	3,015	3,055	+0.16%	32,500	-	+2.55%
05/26	3,075	3,080	3,015	3,050	-0.16%	28,300	-	+2.66%
05/25	3,135	3,135	3,020	3,055	-2.55%	32,500	-	+3.1%
05/25	（空売り報告）GOLDMAN SACHS INTERNATIONAL 186,918株（0.67%）-0.1%
05/22	3,155	3,155	3,070	3,135	+0.8%	31,600	-	+6.09%
05/21	3,130	3,195	3,075	3,110	0%	33,700	-	+5.67%
05/20	3,265	3,265	3,055	3,110	-5.76%	56,500	-	+5.93%
05/20	（空売り報告）GOLDMAN SACHS INTERNATIONAL 214,118株（0.77%）-0.1%
05/19	3,225	3,345	3,210	3,300	+4.27%	72,100	-	+12.67%
05/18	3,130	3,190	3,115	3,165	-1.09%	55,500	-	+8.46%
05/18	（空売り報告）GOLDMAN SACHS INTERNATIONAL 240,618株（0.87%）-0.03%
05/15	3,205	3,295	3,190	3,200	-0.16%	55,800	-	+9.93%
05/14	3,185	3,260	3,160	3,205	+0.63%	55,700	-	+10.4%
05/14	（空売り報告）モルガン・スタンレーMUFG証券 220,967株（0.8%）+0.09%
05/13	3,290	3,290	3,145	3,185	-3.92%	93,300	-	+10.06%
05/12	3,280	3,345	3,260	3,315	+2%	92,900	-	+14.86%
05/11	3,040	3,275	2,978	3,250	+14.48%	181,400	-	+13.16%
05/11	（空売り報告）モルガン・スタンレーMUFG証券 197,167株（0.71%）+0.11%
05/11	（空売り報告）Barclays Capital Securities Ltd 122,200株（0.44%）-0.07%義務消失
05/11	（空売り報告）GOLDMAN SACHS INTERNATIONAL 248,918株（0.9%）+0.1%
05/08	（IR情報）15:30 2026年12月期第1四半期決算短信〔日本基準〕(連結)
05/08	2,813	2,861	2,801	2,839	+0.39%	60,200	-	-0.63%
05/07	2,800	2,859	2,797	2,828	+2.54%	37,300	-	-1.12%

帝国繊維（3302）のイベントチャート

2026/05/07～2026/09/30

イベント情報＆株価推移

開示資料

決算

株式

チャート