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
10/02	5,650	5,700	5,550	5,560	-3.3%	19,300	-	-3.17%
10/01	5,730	5,790	5,640	5,750	-0.35%	15,900	-	-0.28%
09/30	5,540	5,850	5,540	5,770	+4.34%	25,900	-	-0.21%
09/29	5,710	5,750	5,490	5,530	-3.83%	25,800	-	-4.56%
09/29	（空売り報告）GOLDMAN SACHS INTERNATIONAL 123,317株（1.3%）+0.05%
09/28	5,810	5,860	5,750	5,750	-1.03%	17,900	-	-0.98%
09/28	（空売り報告）GOLDMAN SACHS INTERNATIONAL 118,317株（1.25%）+0.13%
09/25	5,850	5,850	5,750	5,810	+1.04%	20,100	-	0%
09/24	5,800	5,850	5,750	5,750	-1.88%	18,800	-	-1.2%
09/24	（空売り報告）GOLDMAN SACHS INTERNATIONAL 106,417株（1.12%）+0.08%
09/18	5,730	5,860	5,630	5,860	+2.27%	27,300	-	+0.36%
09/17	5,710	5,910	5,710	5,730	+0.35%	19,900	-	-1.83%
09/17	（空売り報告）JPM Securities Japan Co Ltd. 57,301株（0.6%）+0.1%
09/17	（空売り報告）モルガン・スタンレーMUFG証券 93,210株（0.98%）-0.09%
09/16	5,440	5,750	5,440	5,710	+5.35%	16,700	-	-2.23%
09/15	5,420	5,490	5,380	5,420	+0.18%	13,700	-	-7.19%
09/14	5,500	5,550	5,370	5,410	-2.52%	33,000	-	-7.54%
09/14	（空売り報告）Numeric Investors LLC 45,300株（0.47%）-0.03%義務消失
09/14	（空売り報告）GOLDMAN SACHS INTERNATIONAL 98,417株（1.04%）+0.05%
09/11	5,590	5,680	5,490	5,550	-2.29%	22,400	-	-5.61%
09/10	5,550	5,730	5,450	5,680	+1.25%	40,300	-	-3.32%
09/10	（空売り報告）JPM Securities Japan Co Ltd. 48,001株（0.5%）新規
09/10	（空売り報告）モルガン・スタンレーMUFG証券 101,810株（1.07%）-0.11%
09/09	5,540	5,700	5,540	5,610	+0.18%	10,500	-	-4.22%
09/09	（空売り報告）Barclays Capital Securities Ltd 51,100株（0.54%）-0.15%
09/08	5,590	5,790	5,540	5,600	-0.88%	23,300	-	-4.06%
09/07	5,810	5,880	5,630	5,650	-2.75%	23,400	-	-2.84%
09/04	5,820	5,930	5,780	5,810	-0.85%	17,000	-	+0.38%
09/03	5,950	5,950	5,790	5,860	-1.35%	24,800	-	+1.93%
09/03	（空売り報告）Numeric Investors LLC 47,700株（0.5%）新規
09/02	5,950	6,090	5,880	5,940	+1.54%	38,100	-	+4.12%
09/02	（空売り報告）モルガン・スタンレーMUFG証券 111,810株（1.18%）-0.05%
09/01	6,030	6,030	5,810	5,850	-1.68%	20,100	-	+3.47%
08/31	5,920	6,000	5,790	5,950	0%	15,300	-	+5.91%
08/31	（空売り報告）GOLDMAN SACHS INTERNATIONAL 94,417株（0.99%）-0.05%
08/28	6,050	6,310	5,950	5,950	-1.65%	43,300	-	+6.61%
08/27	5,970	6,090	5,970	6,050	+0.67%	9,400	-	+9.07%
08/26	6,140	6,190	5,990	6,010	-2.12%	18,100	-	+8.88%
08/25	6,180	6,200	6,090	6,140	-0.16%	30,200	-	+12.11%
08/25	（空売り報告）Barclays Capital Securities Ltd 65,805株（0.69%）-0.03%
08/25	（空売り報告）GOLDMAN SACHS INTERNATIONAL 99,317株（1.04%）-0.15%
08/24	（IR情報）13:00 大阪市水道局との膜用PAC共同研究のお知らせ
08/24	6,140	6,380	6,080	6,150	+1.32%	37,900	-	+13.36%
08/24	（空売り報告）Barclays Capital Securities Ltd 68,205株（0.72%）-0.11%
08/21	5,930	6,100	5,810	6,070	+3.58%	28,000	-	+12.87%
08/21	（空売り報告）モルガン・スタンレーMUFG証券 116,510株（1.23%）+0.1%
08/20	5,830	5,910	5,760	5,860	+0.51%	11,700	-	+9.8%
08/19	6,010	6,010	5,780	5,830	-3.95%	24,900	-	+10.08%
08/18	6,310	6,320	6,070	6,070	-2.25%	43,800	-	+15.53%
08/18	（空売り報告）GOLDMAN SACHS INTERNATIONAL 113,417株（1.19%）-0.08%
08/17	（5%ルール）アセット・バリュー・インベスターズ・リミテッド…（6.08%）
08/17	5,790	6,310	5,790	6,210	+6.88%	51,800	-	+19.35%
08/17	（空売り報告）モルガン・スタンレーMUFG証券 107,810株（1.13%）+0.07%
08/14	5,770	5,930	5,710	5,810	+0.17%	19,400	-	+12.95%
08/13	5,740	5,990	5,740	5,800	+1.22%	36,800	-	+13.73%
08/13	（空売り報告）モルガン・スタンレーMUFG証券 100,610株（1.06%）+0.14%
08/13	（空売り報告）GOLDMAN SACHS INTERNATIONAL 120,917株（1.27%）-0.04%
08/12	5,650	5,740	5,420	5,730	+0.88%	35,800	-	+13.29%
08/10	6,200	6,280	5,660	5,680	-7.49%	58,400	-	+13.06%
08/07	5,520	6,240	5,520	6,140	+13.28%	124,200	-	+22.92%
08/07	（空売り報告）モルガン・スタンレーMUFG証券 87,810株（0.92%）+0.09%
08/06	（IR情報）13:00 業績予想の上方修正、配当予想の修正(増配)に関するお知らせ
08/06	（IR情報）13:00 令和8年12月期第2四半期(中間期)決算短信〔日本基準〕(連結)
08/06	5,210	5,750	5,180	5,420	+3.63%	88,100	-	+9.65%
08/06	（空売り報告）Barclays Capital Securities Ltd 78,905株（0.83%）-0.1%
08/05	5,110	5,240	5,110	5,230	+2.35%	22,200	-	+6.37%
08/04	5,080	5,160	5,050	5,110	+0.99%	39,600	-	+4.41%
08/03	4,920	5,060	4,890	5,060	+1.91%	26,500	-	+3.67%
07/31	4,835	5,070	4,835	4,965	+2.8%	39,600	-	+1.99%
07/30	4,775	4,890	4,725	4,830	+1.47%	71,000	-	-0.58%
07/30	（空売り報告）モルガン・スタンレーMUFG証券 79,310株（0.83%）+0.05%
07/30	（空売り報告）Barclays Capital Securities Ltd 88,005株（0.93%）+0.12%
07/30	（空売り報告）GOLDMAN SACHS INTERNATIONAL 124,617株（1.31%）+0.32%
07/29	4,680	4,790	4,645	4,760	+1.71%	31,900	-	-1.94%
07/28	4,900	4,905	4,670	4,680	-5.36%	25,600	-	-3.49%
07/27	5,020	5,100	4,940	4,945	-1.49%	17,400	-	+1.96%
07/24	5,110	5,110	5,000	5,020	-1.76%	18,300	-	+3.72%
07/23	5,380	5,380	5,060	5,110	-5.02%	46,300	-	+5.88%
07/23	（空売り報告）Barclays Capital Securities Ltd 77,105株（0.81%）+0.11%
07/22	5,360	5,530	5,300	5,380	+9.46%	83,800	-	+11.87%
07/21	（5%ルール）アセット・バリュー・インベスターズ・リミテッド…（5%）
07/21	（IR情報）13:30 環境配慮型製品「超高塩基度ポリ塩化アルミニウム」の製造設備増強のお知らせ
07/21	4,925	4,985	4,865	4,915	+1.24%	24,100	-	+2.65%
07/17	4,975	4,975	4,710	4,855	-2.41%	40,900	-	+1.23%
07/17	（空売り報告）モルガン・スタンレーMUFG証券 74,710株（0.78%）-0.02%
07/17	（空売り報告）GOLDMAN SACHS INTERNATIONAL 94,514株（0.99%）-0.09%
07/16	5,050	5,080	4,955	4,975	-1.49%	21,600	-	+3.37%
07/15	4,830	5,080	4,815	5,050	+4.55%	28,000	-	+4.58%
07/14	4,765	4,855	4,760	4,830	+0.94%	17,000	-	-0.14%
07/13	4,845	4,915	4,750	4,785	+0.21%	20,500	-	-1.54%
07/13	（空売り報告）Barclays Capital Securities Ltd 66,605株（0.7%）+0.01%
07/10	4,790	4,850	4,725	4,775	+0.74%	28,000	-	-2.23%
07/10	（空売り報告）大和証券 46,620株（0.49%）-0.1%義務消失
07/10	（空売り報告）GOLDMAN SACHS INTERNATIONAL 103,014株（1.08%）-0.03%
07/09	4,740	4,780	4,705	4,740	+0.32%	18,600	-	-3.46%
07/09	（空売り報告）Barclays Capital Securities Ltd 65,805株（0.69%）-0.02%
07/08	4,730	4,805	4,710	4,725	-0.11%	19,200	-	-4.26%
07/07	4,890	4,940	4,725	4,730	-3.27%	28,500	-	-4.43%
07/06	4,960	4,980	4,815	4,890	-1.41%	18,800	-	-1.29%
07/06	（空売り報告）Barclays Capital Securities Ltd 67,805株（0.71%）+0.02%
07/06	（空売り報告）GOLDMAN SACHS INTERNATIONAL 105,914株（1.11%）+0.02%
07/03	4,850	4,985	4,820	4,960	+2.8%	17,500	-	+0.06%
07/03	（空売り報告）Barclays Capital Securities Ltd 66,205株（0.69%）-0.07%
07/02	4,845	4,920	4,815	4,825	+1.05%	21,100	-	-2.7%
07/01	4,810	4,855	4,705	4,775	+2.25%	22,000	-	-3.96%
06/30	4,835	4,845	4,580	4,670	-1.99%	39,800	-	-6.28%
06/30	（空売り報告）Barclays Capital Securities Ltd 72,505株（0.76%）+0.15%
06/29	4,735	4,780	4,710	4,765	+0.63%	12,900	-	-4.64%
06/26	4,705	4,760	4,680	4,735	+0.42%	15,400	-	-5.41%
06/25	4,710	4,775	4,710	4,715	-0.32%	11,400	-	-6.19%
06/24	4,680	4,765	4,675	4,730	+2.05%	23,900	-	-6.23%
06/23	4,750	4,750	4,610	4,635	-1.59%	18,400	-	-8.4%
06/22	4,700	4,760	4,690	4,710	+0.21%	15,300	-	-7.39%
06/19	4,700	4,755	4,640	4,700	+0.86%	23,900	-	-8.04%
06/18	4,705	4,770	4,630	4,660	-0.96%	17,700	-	-9.36%
06/17	4,780	4,780	4,670	4,705	-2.99%	27,500	-	-9.05%
06/17	（空売り報告）GOLDMAN SACHS INTERNATIONAL 103,314株（1.09%）-0.01%
06/16	5,110	5,110	4,790	4,850	-5.09%	36,300	-	-6.77%
06/16	（空売り報告）Barclays Capital Securities Ltd 57,705株（0.61%）+0.09%
06/15	5,190	5,300	5,050	5,110	-3.4%	21,700	-	-2.2%
06/12	5,460	5,560	5,220	5,290	-1.49%	40,800	-	+1.32%
06/11	5,200	5,450	5,200	5,370	+2.48%	25,300	-	+2.93%
06/10	5,420	5,480	5,210	5,240	-3.14%	34,800	-	+1.04%
06/10	（空売り報告）Barclays Capital Securities Ltd 49,405株（0.52%）再IN
06/09	5,470	5,590	5,330	5,410	+0.37%	26,400	-	+4.78%
06/08	5,330	5,440	5,230	5,390	-0.74%	52,500	-	+5.07%
06/05	5,370	5,620	5,340	5,430	+1.5%	37,200	-	+6.49%
06/05	（空売り報告）モルガン・スタンレーMUFG証券 76,110株（0.8%）+0.02%
06/04	5,100	5,480	5,050	5,350	+5.11%	55,600	-	+5.71%
06/04	（空売り報告）大和証券 55,920株（0.59%）-0.09%
06/04	（空売り報告）Barclays Capital Securities Ltd 43,705株（0.46%）-0.06%義務消失
06/03	4,770	5,130	4,770	5,090	+5.17%	30,400	-	+1.25%
06/02	4,980	5,000	4,825	4,840	-2.81%	27,700	-	-3.1%
06/02	（空売り報告）Barclays Capital Securities Ltd 49,505株（0.52%）再IN
06/01	5,010	5,030	4,835	4,980	-0.6%	35,600	-	+0.18%
05/29	5,190	5,270	5,000	5,010	-2.53%	25,700	-	+1.38%
05/28	4,995	5,190	4,990	5,140	+1.98%	38,700	-	+4.54%
05/28	（空売り報告）モルガン・スタンレーMUFG証券 74,010株（0.78%）-0.1%
05/27	5,030	5,080	4,960	5,040	+0.4%	21,700	-	+3.15%
05/26	5,020	5,080	4,975	5,020	+0.2%	23,700	-	+3.31%
05/26	（空売り報告）モルガン・スタンレーMUFG証券 83,710株（0.88%）-0.11%
05/25	5,180	5,180	4,965	5,010	-4.02%	28,900	-	+3.71%
05/22	5,200	5,230	5,170	5,220	+0.97%	14,800	-	+8.61%
05/21	5,120	5,260	5,120	5,170	+0.98%	15,500	-	+8.14%
05/21	（空売り報告）モルガン・スタンレーMUFG証券 94,010株（0.99%）-0.09%
05/21	（空売り報告）GOLDMAN SACHS INTERNATIONAL 104,314株（1.1%）+0.1%
05/20	5,300	5,300	5,000	5,120	-3.4%	36,500	-	+7.72%
05/20	（空売り報告）大和証券 65,020株（0.68%）-0.1%
05/19	5,420	5,420	5,210	5,300	-0.38%	26,600	-	+12.12%
05/19	（空売り報告）モルガン・スタンレーMUFG証券 102,610株（1.08%）-0.03%
05/18	5,350	5,350	5,240	5,320	-2.39%	38,800	-	+13.31%
05/15	5,460	5,480	5,330	5,450	-0.18%	29,400	-	+16.93%
05/14	5,470	5,610	5,460	5,460	+0.55%	34,400	-	+18.28%
05/13	5,380	5,470	5,250	5,430	0%	41,900	-	+18.61%
05/12	5,220	5,480	5,200	5,430	+8.17%	83,700	-	+19.58%
05/12	（空売り報告）大和証券 74,020株（0.78%）-0.11%
05/12	（空売り報告）GOLDMAN SACHS INTERNATIONAL 95,014株（1%）+0.01%
05/11	5,270	5,420	5,020	5,020	-3.09%	62,200	-	+11.53%
05/11	（空売り報告）Barclays Capital Securities Ltd 38,005株（0.4%）-0.24%義務消失
05/08	（IR情報）13:00 令和8年12月期第1四半期決算短信〔日本基準〕(連結)
05/08	（空売り報告）モルガン・スタンレーMUFG証券 105,810株（1.11%）+0.1%
05/08	（空売り報告）Barclays Capital Securities Ltd 61,105株（0.64%）-0.07%

多木化学（4025）のイベントチャート

2026/05/11～2026/10/02

イベント情報＆株価推移

開示資料

決算

株式

チャート