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
01/20	108	110	106	107	-2.73%	3,021,000	323億5139万	0%
01/19	113	114	108	110	-2.65%	3,808,400	332億5843万	+2.8%
01/16	117	119	112	113	-5.04%	3,460,200	341億6548万	+6.6%
01/15	117	120	116	119	+1.71%	3,892,800	359億7958万	+12.26%
01/14	117	118	115	117	0%	2,633,500	353億7488万	+11.43%
01/13	115	117	112	117	+2.63%	3,920,500	353億7488万	+11.43%
01/09	115	116	113	114	-0.87%	3,570,000	344億6783万	+9.62%
01/08	114	118	112	115	+2.68%	4,404,500	347億7018万	+10.58%
01/07	109	112	109	112	+0.9%	3,499,100	338億6313万	+8.74%
01/06	110	113	110	111	0%	2,491,100	335億6078万	+7.77%
01/05	14:00 当社北九州事業所火災発生の件
01/05	110	111	108	111	+2.78%	3,079,200	335億6078万	+6.73%
2025
12/30	108	112	107	108	-2.7%	2,602,400	326億5374万	+3.85%
12/29	106	111	105	111	+5.71%	3,923,900	335億6078万	+6.73%
12/26	105	108	105	105	+1.94%	2,709,900	317億4669万	+0.96%
12/25	103	104	103	103	-0.96%	3,784,300	311億4199万	-0.96%
12/24	104	105	103	104	0%	3,863,700	314億4434万	-0.95%
12/23	102	105	101	104	+0.97%	4,827,700	314億4434万	-0.95%
12/22	101	104	100	103	+3%	4,149,700	311億4199万	-1.9%
12/19	99	101	99	100	+1.01%	3,916,600	302億3494万	-4.76%
12/18	98	100	97	99	+1.02%	3,535,400	299億3259万	-5.71%
12/17	99	99	98	98	-1.01%	3,663,600	296億3024万	-6.67%
12/16	101	101	98	99	-1.98%	3,930,200	299億3259万	-4.81%
12/15	99	101	98	101	+2.02%	5,135,900	305億3729万	-2.88%
12/12	100	101	99	99	0%	4,084,000	299億3259万	-4.81%
12/11	102	102	99	99	-2.94%	5,461,400	299億3259万	-4.81%
12/10	99	102	98	102	+5.15%	6,213,500	308億3964万	-0.97%
12/09	100	102	97	97	-5.83%	6,760,600	293億2789万	-5.83%
12/08	101	103	99	103	+4.04%	5,817,400	311億4199万	0%
12/05	100	102	99	99	-1.98%	4,878,000	299億3259万	-2.94%
12/04	101	102	99	101	-0.98%	5,211,000	305億3729万	-0.98%
12/03	103	104	100	102	-0.97%	5,483,800	308億3964万	0%
12/02	107	110	102	103	-4.63%	6,007,100	311億4199万	+0.98%
12/01	112	113	107	108	-6.09%	6,656,200	326億5374万	+6.93%
11/28	115	118	115	115	0%	3,408,000	347億7018万	+13.86%
11/27	119	120	114	115	-3.36%	5,111,900	347億7018万	+15%
11/26	111	119	111	119	+6.25%	7,204,400	359億7958万	+20.2%
11/25	113	114	110	112	-0.88%	4,708,600	338億6313万	+14.29%
11/21	113	117	111	113	0%	6,819,600	341億6548万	+16.49%
11/20	107	113	106	113	+6.6%	9,465,600	341億6548万	+17.71%
11/19	105	107	103	106	+2.91%	5,756,900	320億4904万	+11.58%
11/18	105	105	101	103	-2.83%	6,049,700	311億4199万	+9.57%
11/17	104	106	103	106	+1.92%	7,302,400	320億4904万	+12.77%
11/14	98	106	97	104	+5.05%	9,651,800	314億4434万	+11.83%
11/13	98	99	98	99	+1.02%	5,989,300	299億3259万	+6.45%
11/12	95	98	94	98	+3.16%	7,927,800	296億3024万	+6.52%
11/11	14:00 コークス生産体制最適化および減損損失等の計上に関するお知らせ
11/11	14:00 2026年3月期第2四半期(中間期)決算短信補足説明資料
11/11	14:00 2026年3月期第2四半期(中間期)連結業績予想値と実績値との差異に関するお知らせ
11/11	14:00 業績予想の修正および配当予想の修正に関するお知らせ
11/11	14:00 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結)
11/11	92	96	92	95	+1.06%	7,308,600	287億2319万	+3.26%
11/10	94	96	92	94	+3.3%	5,629,800	284億2084万	+2.17%
11/07	92	93	90	91	-1.09%	6,035,900	275億1379万	-1.09%
11/06	94	94	92	92	-1.08%	6,421,100	278億1614万	-1.08%
11/05	94	95	90	93	-2.11%	5,723,400	281億1849万	0%
11/04	95	96	94	95	0%	5,219,600	287億2319万	+1.06%
10/31	92	95	92	95	+4.4%	6,044,500	287億2319万	+1.06%
10/30	91	93	90	91	+1.11%	5,458,900	275億1379万	-3.19%
10/29	92	92	89	90	-1.1%	5,130,700	272億1145万	-5.26%
10/28	94	96	91	91	-6.19%	5,322,000	275億1379万	-4.21%
10/27	96	97	94	97	+3.19%	5,130,100	293億2789万	+2.11%
10/24	96	97	93	94	-2.08%	4,994,100	284億2084万	-1.05%
10/23	93	97	93	96	+2.13%	5,730,100	290億2554万	0%
10/22	93	94	92	94	+1.08%	4,133,000	284億2084万	-2.08%
10/21	92	94	91	93	+2.2%	4,663,700	281億1849万	-3.13%
10/20	91	92	90	91	+2.25%	3,515,900	275億1379万	-5.21%
10/17	89	90	88	89	-2.2%	3,431,600	269億910万	-8.25%
10/16	90	92	89	91	+3.41%	3,992,900	275億1379万	-6.19%
10/15	87	89	86	88	0%	4,515,200	266億675万	-10.2%
10/14	86	90	86	88	+1.15%	4,535,700	266億675万	-10.2%
10/10	89	90	87	87	-4.4%	4,567,500	263億440万	-12.12%
10/09	90	91	89	91	0%	4,660,500	275億1379万	-9%
10/08	90	94	90	91	+1.11%	5,897,400	275億1379万	-9%
10/07	92	93	90	90	-5.26%	5,863,600	272億1145万	-10%
10/06	97	99	95	95	0%	5,668,900	287億2319万	-5.94%
10/03	97	99	95	95	-3.06%	5,734,300	287億2319万	-5.94%
10/02	100	100	98	98	-1.01%	3,803,600	296億3024万	-2.97%
10/01	104	104	99	99	-4.81%	4,193,300	299億3259万	-1.98%
09/30	104	106	104	104	-1.89%	2,487,600	314億4434万	+2.97%
09/29	104	109	104	106	0%	3,595,100	320億4904万	+4.95%
09/26	102	107	101	106	+3.92%	3,782,700	320億4904万	+4.95%
09/25	102	102	100	102	0%	1,515,200	308億3964万	+0.99%
09/24	100	102	98	102	+4.08%	2,642,400	308億3964万	+2%
09/22	99	100	98	98	-2%	1,802,500	296億3024万	-2%
09/19	98	101	98	100	+3.09%	4,322,900	302億3494万	0%
09/18	99	100	97	97	-3%	3,112,000	293億2789万	-3%
09/17	100	101	99	100	+1.01%	2,197,400	302億3494万	+1.01%
09/16	99	100	98	99	-1%	2,312,300	299億3259万	0%
09/12	100	101	98	100	0%	3,271,600	302億3494万	+1.01%
09/11	99	101	99	100	0%	2,007,700	302億3494万	+2.04%
09/10	102	102	99	100	-1.96%	3,651,900	302億3494万	+2.04%
09/09	103	106	102	102	-0.97%	3,686,700	308億3964万	+5.15%
09/08	104	107	102	103	-1.9%	3,792,200	311億4199万	+6.19%
09/05	104	108	103	105	+1.94%	4,612,200	317億4669万	+9.38%
09/04	101	103	100	103	+0.98%	3,185,400	311億4199万	+7.29%
09/03	102	104	101	102	+0.99%	3,052,400	308億3964万	+6.25%
09/02	102	104	101	101	-0.98%	2,042,000	305億3729万	+6.32%
09/01	103	104	101	102	-1.92%	2,559,200	308億3964万	+7.37%
08/29	102	104	102	104	+1.96%	2,690,000	314億4434万	+9.47%
08/28	99	105	98	102	+3.03%	5,269,400	308億3964万	+8.51%
08/27	99	101	98	99	-1%	1,480,100	299億3259万	+5.32%
08/26	99	100	98	100	+1.01%	1,677,800	302億3494万	+7.53%
08/25	100	100	98	99	-1%	2,681,100	299億3259万	+6.45%
08/22	97	100	96	100	+3.09%	2,754,900	302億3494万	+8.7%
08/21	97	97	95	97	0%	2,141,300	293億2789万	+5.43%

3315 日本コークス工業

IR情報

2025/08/21～2026/01/20

IR情報＆株価推移

開示資料

決算

株式

チャート