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
03/06	1,647	1,689	1,620	1,669	-0.65%	208,700	960億4435万	+8.1%
03/05	1,676	1,751	1,641	1,680	+7.01%	419,700	966億7736万	+9.88%
03/04	1,601	1,650	1,539	1,570	-8.24%	673,800	903億4729万	+3.63%
03/03	1,770	1,823	1,709	1,711	-3%	370,500	984億6129万	+13.76%
03/02	1,744	1,795	1,743	1,764	-0.06%	380,900	1015億1123万	+18.63%
02/27	1,701	1,778	1,701	1,765	+2.8%	281,900	1015億6877万	+20.15%
02/26	1,772	1,772	1,705	1,717	-3.1%	495,000	988億656万	+18.58%
02/25	1,770	1,808	1,750	1,772	+0.28%	595,800	1019億7160万	+24%
02/24	1,738	1,805	1,691	1,767	+6.57%	752,400	1016億8387万	+25.5%
02/20	1,700	1,700	1,644	1,658	-4.16%	534,600	954億1135万	+19.54%
02/19	1,688	1,768	1,641	1,730	+1.17%	820,300	995億5466万	+26.28%
02/18	1,712	1,746	1,680	1,710	-0.06%	542,500	984億374万	+26.76%
02/17	1,725	1,843	1,663	1,711	+1.54%	1,572,800	984億6129万	+28.74%
02/16	1,685	1,685	1,613	1,685	+21.66%	593,200	969億6509万	+28.92%
02/13	15:30 2026年3月期第3四半期決算短信〔日本基準〕(連結)
02/13	15:30 2026年3月期通期連結業績予想の修正に関するお知らせ
02/13	15:30 2026年3月期第3四半期決算補足説明資料
02/13	1,442	1,449	1,371	1,385	-3.48%	367,700	797億127万	+7.7%
02/12	1,396	1,440	1,374	1,435	+4.44%	358,500	825億7858万	+12.2%
02/10	1,385	1,402	1,372	1,374	+1.4%	254,900	790億6827万	+8.45%
02/09	1,360	1,364	1,334	1,355	+2.19%	365,100	779億7489万	+7.8%
02/06	1,303	1,328	1,291	1,326	+0.23%	162,000	763億606万	+6.34%
02/05	1,336	1,340	1,307	1,323	+0.3%	244,200	761億3342万	+6.69%
02/04	1,319	1,335	1,304	1,319	0%	195,400	759億323万	+7.15%
02/03	1,300	1,330	1,288	1,319	+3.05%	161,600	759億323万	+8.03%
02/02	1,300	1,345	1,280	1,280	-0.85%	245,200	736億5894万	+5.79%
01/30	1,295	1,299	1,272	1,291	+0.7%	151,900	742億9195万	+7.4%
01/29	1,279	1,287	1,250	1,282	-0.62%	189,700	737億7403万	+7.55%
01/28	1,320	1,323	1,283	1,290	-3.3%	230,600	742億3440万	+9.14%
01/27	1,285	1,345	1,275	1,334	+3.81%	329,100	767億6643万	+13.92%
01/26	1,277	1,305	1,262	1,285	-1.68%	219,200	739億4667万	+10.87%
01/23	1,306	1,318	1,301	1,307	+0.23%	152,900	752億1268万	+13.85%
01/22	1,283	1,337	1,274	1,304	+4.07%	466,600	750億4004万	+14.79%
01/21	1,230	1,253	1,219	1,253	+1.38%	184,300	721億520万	+11.38%
01/20	1,252	1,252	1,225	1,236	-1.28%	158,700	711億2691万	+10.85%
01/19	1,237	1,260	1,232	1,252	+1.71%	333,100	720億4765万	+13.2%
01/16	1,225	1,240	1,215	1,231	+0.24%	139,700	708億3918万	+12.22%
01/15	1,213	1,232	1,201	1,228	+1.49%	147,000	706億6654万	+12.87%
01/14	1,206	1,222	1,196	1,210	+0.25%	241,800	696億3072万	+12.14%
01/13	1,201	1,228	1,183	1,207	+3.78%	289,100	694億5808万	+12.7%
01/09	1,170	1,192	1,163	1,163	+0.87%	205,200	669億2605万	+9.51%
01/08	1,191	1,198	1,150	1,153	-4.39%	288,700	663億5059万	+9.19%
01/07	15:30 渋川工場火災事故についてのお知らせ(第7報)
01/07	1,138	1,215	1,137	1,206	+5.7%	353,800	694億53万	+14.75%
01/06	1,140	1,165	1,137	1,141	+0.35%	167,400	656億6004万	+9.29%
01/05	1,127	1,137	1,118	1,137	+2.9%	169,200	654億2985万	+9.33%
2025
12/30	1,134	1,136	1,102	1,105	-3.24%	126,600	635億8838万	+6.87%
12/29	1,098	1,142	1,096	1,142	+4.29%	305,000	657億1758万	+10.87%
12/26	1,078	1,096	1,070	1,095	+2.24%	176,100	630億1292万	+6.93%
12/25	1,062	1,080	1,057	1,071	+1.71%	108,800	616億3181万	+4.9%
12/24	1,070	1,070	1,047	1,053	-0.85%	70,700	605億9599万	+3.44%
12/23	1,062	1,065	1,055	1,062	-0.19%	84,400	611億1390万	+4.42%
12/22	1,041	1,078	1,036	1,064	+3.4%	196,200	612億2899万	+4.93%
12/19	1,018	1,039	1,018	1,029	+1.08%	107,500	592億1488万	+1.68%
12/18	1,012	1,021	1,006	1,018	+0.49%	105,600	585億8187万	+0.59%
12/17	1,013	1,029	1,005	1,013	0%	106,000	582億9414万	+0.2%
12/16	1,035	1,035	1,003	1,013	-0.98%	126,900	582億9414万	+0.5%
12/15	1,025	1,030	1,012	1,023	-0.2%	76,400	588億6960万	+1.39%
12/12	1,017	1,033	1,012	1,025	+2.19%	149,400	589億8470万	+1.59%
12/11	1,015	1,022	1,001	1,003	-0.99%	90,900	577億1868万	-0.5%
12/10	1,007	1,023	1,005	1,013	+0.3%	69,200	582億9414万	+0.4%
12/09	1,017	1,022	1,006	1,010	-0.49%	94,600	581億2151万	0%
12/08	1,025	1,026	1,003	1,015	0%	94,300	584億924万	+0.4%
12/05	1,000	1,016	994	1,015	+1.6%	73,300	584億924万	+0.2%
12/04	992	1,003	991	999	+0.91%	75,700	574億8850万	-1.38%
12/03	1,004	1,016	990	990	-1.88%	89,300	569億7058万	-2.56%
12/02	1,023	1,025	1,005	1,009	-0.69%	66,900	580億6396万	-1.08%
12/01	1,030	1,030	1,006	1,016	-1.84%	110,800	584億6678万	-0.68%
11/28	1,034	1,036	1,025	1,035	0%	84,400	595億6016万	+1.07%
11/27	1,010	1,037	1,010	1,035	+3.09%	188,600	595億6016万	+1.07%
11/26	1,001	1,010	992	1,004	+1.72%	97,500	577億7623万	-1.95%
11/25	1,013	1,017	985	987	-1.6%	124,700	567億9795万	-3.8%
11/21	997	1,013	993	1,003	-0.59%	168,600	577億1868万	-2.43%
11/20	15:30 2026年3月期第2四半期決算説明会資料
11/20	1,033	1,037	1,006	1,009	-0.2%	275,300	580億6396万	-1.85%
11/19	1,012	1,021	999	1,011	-0.2%	192,900	581億7905万	-1.56%
11/18	997	1,026	997	1,013	+0.3%	269,500	582億9414万	-1.27%
11/17	998	1,015	998	1,010	+0.7%	151,900	581億2151万	-1.56%
11/14	995	1,024	995	1,003	-1.67%	236,100	577億1868万	-2.24%
11/13	1,006	1,039	1,005	1,020	+1.9%	228,900	586億9697万	-0.58%
11/12	986	1,004	978	1,001	+6.38%	324,200	576億359万	-2.25%
11/11	990	996	930	941	-8.82%	642,000	541億5083万	-8.11%
11/10	15:30 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結)
11/10	15:30 2026年3月期第2四半期(中間期)連結業績予想と実績値との差異及び通期連結業績予想の修正に関するお知らせ
11/10	15:30 渋川工場火災事故についてのお知らせ(第6報)
11/10	1,030	1,042	1,019	1,032	+1.67%	238,300	593億8752万	+0.68%
11/07	1,015	1,020	999	1,015	0%	129,700	584億924万	-0.59%
11/06	1,025	1,028	1,011	1,015	+0.1%	91,800	584億924万	-0.2%
11/05	1,024	1,033	979	1,014	-2.22%	212,100	583億5169万	-0.1%
11/04	1,027	1,053	1,024	1,037	-0.48%	197,500	596億7525万	+2.37%
10/31	1,055	1,060	1,022	1,042	-1.51%	362,000	599億6298万	+3.17%
10/30	1,028	1,068	1,028	1,058	+2.52%	558,900	608億8372万	+5.06%
10/29	1,070	1,070	1,030	1,032	-3.1%	233,200	593億8752万	+2.99%
10/28	1,088	1,092	1,063	1,065	-2.2%	203,600	612億8654万	+6.61%
10/27	1,083	1,092	1,079	1,089	+1.21%	187,500	626億6764万	+9.67%
10/24	1,068	1,079	1,059	1,076	+2.48%	178,100	619億1954万	+9.02%
10/23	1,046	1,055	1,040	1,050	+0.38%	132,400	604億2335万	+7.03%
10/22	1,033	1,050	1,031	1,046	+1.06%	200,100	601億9316万	+7.17%
10/21	1,055	1,058	1,035	1,035	-1.71%	220,700	595億6016万	+6.59%
10/20	1,058	1,060	1,032	1,053	+3.44%	303,400	605億9599万	+9.12%
10/17	1,003	1,018	999	1,018	+1.29%	171,200	585億8187万	+6.37%
10/16	1,000	1,011	996	1,005	+1.01%	115,100	578億3378万	+5.57%
10/15	988	995	977	995	+1.43%	165,100	572億5831万	+5.18%
10/14	980	1,008	973	981	-2.39%	307,400	564億5267万	+4.25%
10/10	1,007	1,012	993	1,005	-1.28%	283,300	578億3378万	+7.37%
10/09	1,014	1,020	1,001	1,018	+1.39%	190,400	585億8187万	+9.58%
10/08	15:30 主要株主である筆頭株主の異動に関するお知らせ
10/08	983	1,011	981	1,004	+2.76%	235,300	577億7623万	+8.89%
10/07	985	992	970	977	-1.31%	161,000	562億2249万	+6.66%

4047 関東電化工業

IR情報

2025/10/07～2026/03/06

IR情報＆株価推移

開示資料

決算

株式

チャート