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	2,907	2,926	2,849	2,889	-2.3%	64,500	272億1339万	-1.47%
03/05	2,974	3,010	2,895	2,957	+4.71%	73,800	278億5393万	+1.16%
03/04	2,920	2,977	2,769	2,824	-6.49%	152,700	266億111万	-2.96%
03/03	3,135	3,175	3,000	3,020	-4.28%	111,300	284億4737万	+4.07%
03/02	3,100	3,155	3,045	3,155	-0.16%	79,600	297億1902万	+9.21%
02/27	3,065	3,160	3,055	3,160	+3.1%	92,400	297億6612万	+10.1%
02/26	3,035	3,100	3,025	3,065	+0.99%	78,400	288億7125万	+7.58%
02/25	3,090	3,110	3,020	3,035	-1.62%	75,500	285億8866万	+7.17%
02/24	2,954	3,085	2,954	3,085	+2.83%	67,300	290億5964万	+9.47%
02/20	2,963	3,010	2,948	3,000	-0.66%	52,600	282億5897万	+7.1%
02/19	3,000	3,030	2,960	3,020	+0.87%	58,900	284億4737万	+8.4%
02/18	2,894	3,010	2,890	2,994	+3.46%	75,400	282億245万	+8.09%
02/17	2,936	2,954	2,890	2,894	-1.4%	79,000	272億6049万	+5.12%
02/16	2,968	2,980	2,931	2,935	-1.41%	74,900	276億4669万	+7.2%
02/13	3,025	3,025	2,931	2,977	-1.75%	81,300	280億4232万	+9.33%
02/12	2,948	3,030	2,917	3,030	+2.43%	114,500	285億4156万	+11.93%
02/10	2,930	2,975	2,908	2,958	+1.93%	106,400	278億6335万	+10.04%
02/09	2,905	2,926	2,752	2,902	+1.08%	291,200	273億3585万	+8.65%
02/06	16:00 2026年3月期第3四半期決算短信〔日本基準〕(連結)
02/06	16:00 配当予想の修正に関するお知らせ
02/06	2,851	2,890	2,802	2,871	+0.91%	177,600	270億4384万	+8.05%
02/05	2,860	2,898	2,818	2,845	+1.25%	94,900	267億9892万	+7.52%
02/04	2,778	2,820	2,762	2,810	+1.15%	77,800	264億6924万	+6.68%
02/03	2,740	2,798	2,730	2,778	+3.27%	78,000	261億6781万	+5.87%
02/02	2,726	2,814	2,685	2,690	-0.81%	122,300	253億3888万	+2.91%
01/30	2,702	2,723	2,656	2,712	+0.48%	65,700	255億4611万	+3.99%
01/29	2,718	2,724	2,641	2,699	+1.16%	89,700	254億2365万	+3.81%
01/28	2,625	2,684	2,610	2,668	+1.64%	105,100	251億3165万	+2.97%
01/27	2,605	2,637	2,581	2,625	+0.46%	36,200	247億2660万	+1.63%
01/26	2,678	2,678	2,599	2,613	-3.4%	67,000	246億1356万	+1.44%
01/23	2,680	2,713	2,660	2,705	+0.97%	32,900	254億8017万	+5.33%
01/22	2,660	2,700	2,645	2,679	+1.71%	48,100	252億3526万	+4.73%
01/21	2,589	2,644	2,572	2,634	-0.19%	41,800	248億1138万	+3.38%
01/20	2,680	2,680	2,639	2,639	-1.53%	43,700	248億5848万	+3.98%
01/19	2,695	2,695	2,631	2,680	+0.79%	77,000	252億4468万	+5.89%
01/16	2,645	2,660	2,627	2,659	+0.91%	35,400	250億4687万	+5.47%
01/15	2,600	2,647	2,600	2,635	+1.11%	43,800	248億2080万	+4.9%
01/14	2,570	2,612	2,568	2,606	+1.24%	39,900	245億4763万	+4.16%
01/13	2,577	2,582	2,554	2,574	+1.42%	46,300	242億4620万	+3.17%
01/09	2,540	2,564	2,533	2,538	0%	20,000	239億709万	+2.01%
01/08	2,581	2,583	2,531	2,538	-1.63%	30,300	239億709万	+2.26%
01/07	2,533	2,588	2,533	2,580	+0.86%	33,100	243億272万	+4.03%
01/06	2,540	2,568	2,540	2,558	+0.83%	27,900	240億9548万	+3.31%
01/05	2,560	2,591	2,537	2,537	-0.98%	48,500	238億9767万	+2.67%
2025
12/30	2,580	2,585	2,545	2,562	-0.7%	30,400	241億3316万	+3.85%
12/29	2,564	2,593	2,560	2,580	+0.86%	34,400	243億272万	+4.84%
12/26	2,560	2,570	2,551	2,558	-0.08%	21,300	240億9548万	+4.28%
12/25	2,529	2,570	2,529	2,560	+1.35%	31,200	241億1432万	+4.62%
12/24	2,529	2,542	2,509	2,526	-0.12%	42,400	237億9405万	+3.57%
12/23	2,533	2,549	2,517	2,529	+0.44%	37,000	238億2231万	+3.95%
12/22	2,494	2,533	2,485	2,518	+1.53%	53,300	237億1870万	+3.71%
12/19	2,454	2,492	2,452	2,480	+1.06%	53,400	233億6075万	+2.48%
12/18	2,463	2,463	2,426	2,454	-0.37%	30,300	231億1584万	+1.61%
12/17	2,423	2,466	2,418	2,463	+1.86%	39,000	232億62万	+2.2%
12/16	2,450	2,450	2,418	2,418	-0.78%	39,900	227億7673万	+0.58%
12/15	2,406	2,444	2,405	2,437	+0.37%	34,800	229億5570万	+1.8%
12/12	2,433	2,433	2,401	2,428	+1.21%	33,000	228億7093万	+1.93%
12/11	2,460	2,469	2,397	2,399	-2.12%	48,800	225億9776万	+1.22%
12/10	2,443	2,465	2,426	2,451	+0.45%	35,100	230億8758万	+3.9%
12/09	2,420	2,440	2,407	2,440	+0.83%	38,700	229億8396万	+3.87%
12/08	2,402	2,424	2,398	2,420	+0.79%	46,900	227億9557万	+3.6%
12/05	2,424	2,429	2,400	2,401	-0.91%	34,300	226億1660万	+3.31%
12/04	2,401	2,431	2,400	2,423	+0.92%	36,100	228億2383万	+4.8%
12/03	2,398	2,418	2,382	2,401	+0.04%	61,900	226億1660万	+4.3%
12/02	2,492	2,492	2,400	2,400	-3.07%	51,600	226億718万	+4.67%
12/01	2,500	2,500	2,445	2,476	-0.32%	50,800	233億2307万	+8.41%
11/28	2,431	2,492	2,431	2,484	+2.1%	53,100	233億9843万	+9.38%
11/27	2,440	2,443	2,429	2,433	-0.04%	31,500	229億1803万	+7.8%
11/26	2,423	2,440	2,410	2,434	+1.42%	45,200	229億2745万	+8.42%
11/25	2,403	2,432	2,396	2,400	+0.13%	86,100	226億718万	+7.53%
11/21	2,365	2,397	2,365	2,397	-0.29%	32,500	225億7892万	+7.97%
11/20	2,380	2,412	2,377	2,404	+1.86%	42,200	226億4486万	+8.83%
11/19	2,360	2,389	2,355	2,360	-0.13%	49,200	222億3039万	+7.42%
11/18	2,393	2,397	2,359	2,363	-1.87%	55,700	222億5865万	+8.15%
11/17	2,373	2,418	2,362	2,408	+3.39%	173,200	226億8253万	+10.66%
11/14	2,325	2,339	2,310	2,329	-0.68%	48,300	219億3838万	+7.53%
11/13	2,345	2,363	2,331	2,345	+0.26%	54,800	220億8910万	+8.62%
11/12	2,309	2,349	2,284	2,339	+1.3%	78,100	220億3258万	+8.69%
11/11	2,350	2,399	2,292	2,309	+6.9%	274,000	217億4999万	+7.7%
11/10	16:00 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結)
11/10	2,158	2,171	2,151	2,160	+0.93%	43,200	203億4646万	+1.12%
11/07	2,120	2,140	2,117	2,140	-0.05%	19,000	201億5807万	+0.23%
11/06	2,135	2,163	2,129	2,141	+1.09%	28,000	201億6748万	+0.38%
11/05	2,186	2,186	2,072	2,118	-3.29%	59,400	199億5083万	-0.8%
11/04	2,121	2,190	2,104	2,190	+3.06%	65,600	206億2905万	+2.34%
10/31	2,100	2,132	2,097	2,125	+0.52%	33,700	200億1677万	-0.79%
10/30	2,090	2,122	2,086	2,114	+0.76%	95,300	199億1315万	-1.58%
10/29	2,128	2,143	2,098	2,098	-3.67%	63,600	197億6244万	-2.65%
10/28	2,185	2,199	2,160	2,178	-0.5%	45,800	205億1601万	+0.79%
10/27	2,165	2,190	2,165	2,189	+1.53%	29,300	206億1963万	+1.11%
10/24	2,148	2,158	2,140	2,156	+0.33%	22,500	203億878万	-0.46%
10/23	2,131	2,157	2,131	2,149	+0.42%	13,900	202億4284万	-0.92%
10/22	2,135	2,153	2,124	2,140	+0.47%	24,200	201億5807万	-1.52%
10/21	2,142	2,150	2,117	2,130	0%	49,300	200億6387万	-2.11%
10/20	2,108	2,135	2,108	2,130	+1.67%	20,600	200億6387万	-2.29%
10/17	2,101	2,111	2,080	2,095	-1.18%	18,700	197億3418万	-4.03%
10/16	2,107	2,121	2,100	2,120	+0.86%	21,200	199億6967万	-3.11%
10/15	2,080	2,112	2,079	2,102	+1.99%	18,400	198億12万	-4.11%
10/14	2,075	2,108	2,055	2,061	-2.87%	43,600	194億1391万	-6.15%
10/10	2,132	2,140	2,108	2,122	-1.9%	56,000	199億8851万	-3.5%
10/09	2,171	2,173	2,151	2,163	-0.37%	26,400	203億7472万	-1.64%
10/08	2,169	2,196	2,160	2,171	+0.09%	41,100	204億5007万	-1.23%
10/07	2,149	2,182	2,140	2,169	+1.78%	55,200	204億3124万	-1.18%

4064 日本カーバイド工業

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