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	1,590	1,610	1,585	1,600	+0.38%	27,100	-	-0.12%
10/01	1,595	1,601	1,575	1,594	-0.31%	23,000	-	-0.56%
09/30	1,575	1,599	1,566	1,599	+2.43%	63,200	-	-0.37%
09/30	（空売り報告）モルガン・スタンレーMUFG証券 56,482株（0.61%）+0.09%
09/29	1,561	1,571	1,555	1,561	0%	41,300	-	-2.8%
09/28	1,560	1,562	1,551	1,561	+0.9%	25,100	-	-2.98%
09/28	（空売り報告）MERRILL LYNCH INTERNATIONAL 52,400株（0.56%）-0.01%
09/25	1,551	1,556	1,542	1,547	-0.51%	41,200	-	-3.91%
09/25	（空売り報告）モルガン・スタンレーMUFG証券 48,382株（0.52%）再IN
09/24	1,553	1,560	1,547	1,555	+0.52%	40,700	-	-3.66%
09/18	1,569	1,569	1,547	1,547	-0.71%	67,400	-	-4.51%
09/18	（空売り報告）MERRILL LYNCH INTERNATIONAL 53,400株（0.57%）-0.01%
09/17	1,552	1,559	1,550	1,558	+0.78%	27,900	-	-4.06%
09/16	1,550	1,556	1,541	1,546	+0.45%	23,200	-	-5.04%
09/15	1,530	1,545	1,520	1,539	-0.13%	61,300	-	-5.76%
09/15	（空売り報告）MERRILL LYNCH INTERNATIONAL 54,500株（0.58%）-0.03%
09/15	（空売り報告）GOLDMAN SACHS INTERNATIONAL 87,451株（0.94%）+0.06%
09/14	1,560	1,576	1,531	1,541	-1.22%	84,400	-	-5.92%
09/14	（空売り報告）MERRILL LYNCH INTERNATIONAL 56,500株（0.61%）+0.07%
09/14	（空売り報告）GOLDMAN SACHS INTERNATIONAL 81,747株（0.88%）-0.03%
09/11	1,512	1,565	1,500	1,560	+2.77%	186,800	-	-4.99%
09/11	（空売り報告）MERRILL LYNCH INTERNATIONAL 50,300株（0.54%）-0.04%
09/10	（IR情報）14:30 業績予想及び配当予想の公表に関するお知らせ
09/10	（IR情報）14:30 2027年4月期第1四半期決算短信〔日本基準〕(非連結)
09/10	1,650	1,700	1,516	1,518	-8.28%	557,700	-	-7.78%
09/10	（空売り報告）MERRILL LYNCH INTERNATIONAL 53,700株（0.58%）再IN
09/09	1,641	1,666	1,635	1,655	+0.79%	39,600	-	+0.24%
09/08	1,700	1,700	1,640	1,642	-3.41%	52,700	-	-0.42%
09/08	（空売り報告）GOLDMAN SACHS INTERNATIONAL 84,147株（0.91%）+0.09%
09/07	1,670	1,714	1,670	1,700	+2.41%	61,700	-	+3.28%
09/04	1,666	1,670	1,648	1,660	+0.3%	33,700	-	+1.16%
09/03	1,643	1,665	1,641	1,655	+1.41%	31,400	-	+1.16%
09/03	（空売り報告）GOLDMAN SACHS INTERNATIONAL 75,847株（0.82%）+0.03%
09/02	1,641	1,644	1,622	1,632	-1.45%	44,800	-	+0.12%
09/01	1,670	1,681	1,653	1,656	-0.6%	25,600	-	+1.78%
08/31	1,661	1,675	1,635	1,666	-0.24%	24,600	-	+2.59%
08/28	1,640	1,685	1,634	1,670	+1.27%	70,900	-	+3.15%
08/27	1,635	1,651	1,635	1,649	+1.23%	26,200	-	+2.11%
08/27	（空売り報告）GOLDMAN SACHS INTERNATIONAL 73,647株（0.79%）-0.02%
08/26	1,648	1,648	1,627	1,629	-0.55%	21,500	-	+1.12%
08/25	1,633	1,646	1,629	1,638	+0.31%	21,900	-	+1.87%
08/24	1,645	1,645	1,623	1,633	+0.62%	20,000	-	+1.94%
08/21	1,605	1,629	1,600	1,623	-0.61%	32,600	-	+1.5%
08/20	1,602	1,639	1,595	1,633	+2.83%	60,200	-	+2.25%
08/19	1,650	1,650	1,588	1,588	-4.85%	76,000	-	-0.38%
08/18	1,683	1,706	1,667	1,669	-0.77%	44,900	-	+4.77%
08/17	1,678	1,688	1,659	1,682	+0.84%	62,900	-	+5.85%
08/14	1,656	1,670	1,653	1,668	+0.72%	37,500	-	+5.24%
08/13	1,670	1,674	1,650	1,656	-0.48%	21,600	-	+4.74%
08/12	1,656	1,664	1,647	1,664	+0.48%	31,700	-	+5.32%
08/10	1,650	1,669	1,645	1,656	+0.55%	27,100	-	+4.88%
08/07	1,639	1,652	1,620	1,647	-0.6%	24,600	-	+4.24%
08/06	1,633	1,662	1,633	1,657	+0.18%	28,400	-	+4.94%
08/05	1,606	1,655	1,606	1,654	+3.76%	66,100	-	+4.82%
08/05	（空売り報告）Barclays Capital Securities Ltd 40,200株（0.43%）-0.15%義務消失
08/04	1,565	1,601	1,565	1,594	+2.18%	33,400	-	+1.01%
08/04	（空売り報告）Nomura International plc 46,157株（0.49%）-0.07%義務消失
08/04	（空売り報告）Barclays Capital Securities Ltd 53,700株（0.58%）-0.07%
08/03	（IR情報）14:30 譲渡制限付株式報酬としての自己株式処分の払込完了に関するお知らせ
08/03	1,569	1,582	1,540	1,560	-1.76%	50,700	-	-1.27%
08/03	（空売り報告）Barclays Capital Securities Ltd 60,400株（0.65%）-0.14%
08/03	（空売り報告）GOLDMAN SACHS INTERNATIONAL 75,447株（0.81%）+0.11%
07/31	1,546	1,596	1,531	1,588	+3.99%	76,900	-	+0.25%
07/31	（空売り報告）Nomura International plc 52,594株（0.56%）-0.22%
07/30	1,507	1,546	1,505	1,527	+0.46%	26,500	-	-3.78%
07/29	1,540	1,544	1,495	1,520	-1.11%	97,600	-	-4.46%
07/29	（空売り報告）Nomura International plc 72,439株（0.78%）+0.2%
07/29	（空売り報告）Barclays Capital Securities Ltd 73,400株（0.79%）-0.02%
07/28	1,580	1,580	1,529	1,537	-2.84%	66,800	-	-3.76%
07/28	（空売り報告）GOLDMAN SACHS INTERNATIONAL 65,047株（0.7%）+0.02%
07/27	1,558	1,584	1,540	1,582	+2.53%	54,100	-	-1.37%
07/27	（空売り報告）Nomura International plc 53,913株（0.58%）-0.04%
07/24	1,564	1,564	1,529	1,543	-2.09%	130,200	-	-4.04%
07/24	（空売り報告）Barclays Capital Securities Ltd 75,300株（0.81%）+0.02%
07/23	1,565	1,581	1,561	1,576	+1.35%	29,700	-	-2.41%
07/23	（空売り報告）Nomura International plc 57,367株（0.62%）+0.03%
07/23	（空売り報告）Barclays Capital Securities Ltd 73,400株（0.79%）-0.03%
07/22	1,558	1,576	1,543	1,555	+0.52%	61,100	-	-4.07%
07/22	（空売り報告）Nomura International plc 55,437株（0.59%）-0.14%
07/22	（空売り報告）Barclays Capital Securities Ltd 76,000株（0.82%）-0.15%
07/21	1,510	1,551	1,505	1,547	+2.93%	60,800	-	-4.74%
07/21	（空売り報告）Barclays Capital Securities Ltd 90,400株（0.97%）-0.13%
07/17	（IR情報）15:30 譲渡制限付株式報酬としての自己株式処分に関するお知らせ
07/17	1,547	1,547	1,480	1,503	-3.09%	140,000	-	-7.56%
07/17	（空売り報告）Nomura International plc 68,055株（0.73%）+0.1%
07/16	1,555	1,569	1,546	1,551	-1.46%	62,200	-	-4.73%
07/16	（空売り報告）GOLDMAN SACHS INTERNATIONAL 63,447株（0.68%）-0.05%
07/15	1,560	1,579	1,550	1,574	+0.9%	42,900	-	-3.32%
07/15	（空売り報告）MERRILL LYNCH INTERNATIONAL 45,500株（0.49%）-0.01%義務消失
07/14	1,540	1,569	1,528	1,560	+0.13%	74,800	-	-4.41%
07/14	（空売り報告）MERRILL LYNCH INTERNATIONAL 46,300株（0.5%）再IN
07/13	1,603	1,640	1,543	1,558	-0.95%	108,500	-	-5%
07/13	（空売り報告）Nomura International plc 58,837株（0.63%）+0.05%
07/13	（空売り報告）MERRILL LYNCH INTERNATIONAL 45,700株（0.49%）-0.01%義務消失
07/13	（空売り報告）Barclays Capital Securities Ltd 101,800株（1.1%）+0.07%
07/10	1,580	1,595	1,571	1,573	+0.32%	35,500	-	-4.72%
07/10	（空売り報告）Nomura International plc 54,210株（0.58%）-0.02%
07/10	（空売り報告）Barclays Capital Securities Ltd 95,600株（1.03%）-0.08%
07/09	1,565	1,582	1,555	1,568	+0.06%	54,900	-	-5.88%
07/09	（空売り報告）MERRILL LYNCH INTERNATIONAL 47,100株（0.5%）-0.01%
07/09	（空売り報告）GOLDMAN SACHS INTERNATIONAL 67,547株（0.73%）+0.07%
07/08	1,616	1,616	1,567	1,567	-3.69%	88,600	-	-6.67%
07/08	（空売り報告）MERRILL LYNCH INTERNATIONAL 47,300株（0.51%）+0.01%
07/08	（空売り報告）Barclays Capital Securities Ltd 102,700株（1.11%）+0.18%
07/08	（空売り報告）GOLDMAN SACHS INTERNATIONAL 61,147株（0.66%）+0.12%
07/07	1,658	1,658	1,622	1,627	-1.87%	51,600	-	-4.07%
07/07	（空売り報告）Nomura International plc 55,909株（0.6%）+0.01%
07/07	（空売り報告）MERRILL LYNCH INTERNATIONAL 46,500株（0.5%）再IN
07/07	（空売り報告）Barclays Capital Securities Ltd 86,300株（0.93%）+0.16%
07/07	（空売り報告）GOLDMAN SACHS INTERNATIONAL 50,447株（0.54%）再IN
07/06	1,676	1,692	1,648	1,658	-0.48%	50,600	-	-2.81%
07/06	（空売り報告）Nomura International plc 54,836株（0.59%）-0.01%
07/06	（空売り報告）Barclays Capital Securities Ltd 71,900株（0.77%）+0.08%
07/03	1,632	1,666	1,610	1,666	+2.46%	63,200	-	-2.97%
07/03	（空売り報告）Nomura International plc 55,522株（0.6%）+0.08%
07/03	（空売り報告）Barclays Capital Securities Ltd 64,200株（0.69%）-0.05%
07/02	1,631	1,645	1,616	1,626	-0.25%	44,600	-	-5.85%
07/01	1,640	1,657	1,620	1,630	-1.15%	42,400	-	-6.21%
07/01	（空売り報告）Barclays Capital Securities Ltd 68,400株（0.74%）+0.11%
06/30	1,660	1,665	1,620	1,649	-0.24%	48,400	-	-5.61%
06/29	1,653	1,674	1,620	1,653	0%	52,500	-	-5.92%
06/29	（空売り報告）Nomura International plc 48,716株（0.52%）再IN
06/29	（空売り報告）Barclays Capital Securities Ltd 58,900株（0.63%）+0.13%
06/26	1,664	1,700	1,645	1,653	-0.84%	54,600	-	-6.45%
06/26	（空売り報告）Nomura International plc 45,996株（0.49%）-0.09%義務消失
06/25	1,651	1,671	1,641	1,667	+1.4%	47,700	-	-6.08%
06/24	1,631	1,674	1,615	1,644	-0.48%	68,400	-	-7.59%
06/23	1,715	1,730	1,645	1,652	-3.62%	82,900	-	-7.35%
06/23	（空売り報告）Barclays Capital Securities Ltd 46,900株（0.5%）再IN
06/22	1,694	1,739	1,681	1,714	+1%	70,300	-	-4.19%
06/19	1,711	1,727	1,677	1,697	-0.59%	100,300	-	-5.46%
06/19	（空売り報告）MERRILL LYNCH INTERNATIONAL 44,700株（0.48%）-0.04%義務消失
06/18	1,714	1,737	1,693	1,707	-0.93%	66,100	-	-5.43%
06/18	（空売り報告）MERRILL LYNCH INTERNATIONAL 48,300株（0.52%）-0.03%
06/17	1,658	1,742	1,639	1,723	+4.81%	126,500	-	-5.07%
06/16	1,600	1,646	1,590	1,644	+3.33%	68,300	-	-9.87%
06/15	（IR情報）10:00 2026年4月期決算説明資料
06/15	1,590	1,601	1,565	1,591	+3.04%	163,100	-	-13.34%
06/15	（空売り報告）MERRILL LYNCH INTERNATIONAL 51,100株（0.55%）-0.04%
06/12	1,600	1,611	1,532	1,544	-0.71%	135,200	-	-16.63%
06/12	（空売り報告）Nomura International plc 54,360株（0.58%）-0.03%
06/11	1,600	1,607	1,518	1,555	-6.66%	217,700	-	-16.76%
06/10	（IR情報）14:30 2026年4月期決算短信〔日本基準〕(非連結)
06/10	1,799	1,799	1,615	1,666	-5.93%	309,700	-	-11.48%
06/10	（空売り報告）Nomura International plc 56,685株（0.61%）+0.08%
06/10	（空売り報告）MERRILL LYNCH INTERNATIONAL 54,800株（0.59%）+0.08%
06/09	1,826	1,851	1,765	1,771	-2.91%	127,000	-	-6.15%
06/08	1,837	1,865	1,796	1,824	-6.27%	115,100	-	-3.44%
06/08	（空売り報告）MERRILL LYNCH INTERNATIONAL 48,000株（0.51%）-0.01%
06/05	1,864	1,960	1,854	1,946	+3.02%	112,200	-	+2.96%
06/05	（空売り報告）MERRILL LYNCH INTERNATIONAL 48,100株（0.52%）-0.09%
06/04	1,940	1,940	1,860	1,889	-5.93%	142,300	-	+0.21%
06/04	（空売り報告）MERRILL LYNCH INTERNATIONAL 56,600株（0.61%）+0.04%
06/03	（IR情報）14:30 通期業績予想の修正に関するお知らせ
06/03	1,842	2,067	1,810	2,008	+7.26%	300,300	-	+6.7%
06/03	（空売り報告）MERRILL LYNCH INTERNATIONAL 53,100株（0.57%）-0.01%
06/02	1,903	1,903	1,829	1,872	-2.75%	51,300	-	-0.05%
06/02	（空売り報告）MERRILL LYNCH INTERNATIONAL 53,900株（0.58%）+0.01%
06/01	1,925	1,940	1,880	1,925	0%	47,900	-	+2.94%
06/01	（空売り報告）MERRILL LYNCH INTERNATIONAL 53,400株（0.57%）+0.02%
05/29	1,895	1,941	1,882	1,925	+1.58%	51,000	-	+3.11%
05/28	1,856	1,896	1,815	1,895	+2.16%	50,800	-	+1.61%
05/27	1,902	1,964	1,843	1,855	-2.47%	62,900	-	-0.48%
05/27	（空売り報告）MERRILL LYNCH INTERNATIONAL 51,600株（0.55%）-0.02%
05/26	1,896	1,926	1,872	1,902	+0.32%	53,200	-	+1.87%
05/25	1,865	1,920	1,865	1,896	+1.94%	62,100	-	+1.5%
05/25	（空売り報告）MERRILL LYNCH INTERNATIONAL 52,900株（0.57%）-0.01%
05/22	1,799	1,867	1,799	1,860	+4.49%	77,000	-	-0.53%
05/22	（空売り報告）MERRILL LYNCH INTERNATIONAL 53,900株（0.58%）-0.01%
05/21	1,760	1,822	1,760	1,780	+2.36%	102,200	-	-5.02%
05/20	1,790	1,790	1,697	1,739	-3.34%	95,500	-	-7.45%
05/20	（空売り報告）Nomura International plc 49,799株（0.53%）再IN
05/20	（空売り報告）MERRILL LYNCH INTERNATIONAL 55,400株（0.59%）+0.03%
05/19	1,880	1,891	1,788	1,799	-3.23%	77,900	-	-4.56%
05/19	（空売り報告）MERRILL LYNCH INTERNATIONAL 52,400株（0.56%）-0.06%
05/18	1,920	1,920	1,850	1,859	-4.37%	65,400	-	-1.59%
05/18	（空売り報告）MERRILL LYNCH INTERNATIONAL 58,000株（0.62%）+0.01%
05/15	1,970	2,010	1,913	1,944	-1.02%	97,900	-	+2.97%
05/15	（空売り報告）MERRILL LYNCH INTERNATIONAL 56,700株（0.61%）-0.04%
05/14	1,955	1,998	1,950	1,964	+0.67%	86,500	-	+4.3%
05/14	（空売り報告）MERRILL LYNCH INTERNATIONAL 60,600株（0.65%）+0.01%
05/13	1,938	1,968	1,934	1,951	+0.62%	52,800	-	+3.89%
05/13	（空売り報告）MERRILL LYNCH INTERNATIONAL 59,900株（0.64%）+0.02%
05/12	1,993	2,002	1,935	1,939	-2.81%	86,500	-	+3.47%
05/12	（空売り報告）MERRILL LYNCH INTERNATIONAL 58,000株（0.62%）-0.01%
05/11	1,940	2,029	1,940	1,995	+2.94%	108,700	-	+6.57%
05/11	（空売り報告）Nomura International plc 40,119株（0.43%）-0.1%義務消失
05/11	（空売り報告）MERRILL LYNCH INTERNATIONAL 59,100株（0.63%）-0.12%
05/08	（空売り報告）Nomura International plc 49,777株（0.53%）-0.17%
05/07	（空売り報告）Nomura International plc 65,118株（0.7%）-0.28%
05/07	（空売り報告）MERRILL LYNCH INTERNATIONAL 69,300株（0.75%）-0.05%

神島化学工業（4026）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