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
09/18	1,789	1,794	1,767	1,780	-0.5%	343,800	-	+1.83%
09/17	1,788	1,790	1,776	1,789	+0.56%	138,600	-	+2.4%
09/16	1,759	1,781	1,745	1,779	+1.95%	170,100	-	+2.01%
09/15	1,753	1,755	1,736	1,745	-0.4%	160,300	-	+0.17%
09/14	1,756	1,758	1,745	1,752	+0.23%	164,000	-	+0.57%
09/11	1,709	1,749	1,706	1,748	+0.4%	280,000	-	+0.46%
09/10	1,748	1,750	1,730	1,741	-0.4%	157,800	-	+0.17%
09/09	1,719	1,748	1,719	1,748	+0.58%	217,500	-	+0.69%
09/08	1,730	1,758	1,727	1,738	-0.63%	228,500	-	+0.35%
09/07	1,748	1,756	1,741	1,749	+0.06%	133,800	-	+1.1%
09/04	1,756	1,770	1,740	1,748	-1.24%	177,900	-	+1.27%
09/03	1,759	1,779	1,754	1,770	+0.8%	173,000	-	+2.73%
09/02	1,763	1,777	1,753	1,756	-1.57%	215,600	-	+2.15%
09/01	16:30 自己株式の取得状況に関するお知らせ(会社法第165条第2項の規定による定款の定めに基づく自己株式の取得)
09/01	1,748	1,787	1,748	1,784	+1.54%	281,400	-	+4.02%
08/31	1,736	1,764	1,736	1,757	+0.57%	235,900	-	+2.69%
08/28	1,751	1,760	1,742	1,747	-0.34%	145,200	-	+2.28%
08/27	1,759	1,767	1,748	1,753	-0.34%	173,300	-	+2.75%
08/26	1,737	1,760	1,737	1,759	+1.27%	192,400	-	+3.35%
08/25	1,726	1,742	1,725	1,737	+0.64%	201,100	-	+2.24%
08/24	1,711	1,731	1,710	1,726	+0.94%	163,100	-	+1.83%
08/21	1,728	1,728	1,706	1,710	-1.04%	169,500	-	+1.12%
08/20	1,706	1,728	1,698	1,728	+1.47%	167,500	-	+2.31%
08/19	1,716	1,721	1,692	1,703	-1.56%	193,100	-	+1.01%
08/18	1,733	1,737	1,713	1,730	-0.17%	208,000	-	+2.79%
08/17	1,738	1,743	1,728	1,733	-0.06%	170,000	-	+3.09%
08/14	1,715	1,741	1,709	1,734	+0.41%	272,000	-	+3.28%
08/13	1,739	1,742	1,715	1,727	0%	203,700	-	+2.98%
08/12	1,733	1,741	1,718	1,727	-0.35%	272,100	-	+3.04%
08/10	1,749	1,760	1,715	1,733	+1.4%	290,100	-	+3.46%
08/07	16:00 2027年3月期第1四半期決算短信〔日本基準〕(連結)
08/07	1,710	1,718	1,697	1,709	-0.06%	238,400	-	+2.09%
08/06	1,680	1,710	1,680	1,710	+1.79%	154,200	-	+2.15%
08/05	1,683	1,689	1,664	1,680	+0.96%	144,400	-	+0.36%
08/04	1,658	1,671	1,647	1,664	-0.3%	181,200	-	-0.66%
08/03	15:45 自己株式の取得状況に関するお知らせ(会社法第165条第2項の規定による定款の定めに基づく自己株式の取得)
08/03	1,641	1,669	1,631	1,669	+0.48%	256,900	-	-0.42%
07/31	1,665	1,670	1,633	1,661	+0.06%	253,800	-	-1.01%
07/30	1,663	1,671	1,641	1,660	-0.78%	224,400	-	-1.25%
07/29	1,662	1,676	1,641	1,673	+0.72%	363,100	-	-0.48%
07/28	1,684	1,685	1,659	1,661	-1.37%	205,000	-	-1.07%
07/27	1,684	1,695	1,673	1,684	+0.24%	163,600	-	+0.24%
07/24	1,663	1,683	1,661	1,680	-0.47%	147,800	-	-0.18%
07/23	1,672	1,693	1,672	1,688	+0.96%	193,300	-	0%
07/22	1,664	1,689	1,664	1,672	+0.24%	173,700	-	-1.24%
07/21	1,641	1,673	1,641	1,668	+1.65%	227,700	-	-1.88%
07/17	1,631	1,641	1,622	1,641	+0.61%	164,200	-	-3.81%
07/16	1,661	1,668	1,627	1,631	-2.16%	145,400	-	-4.73%
07/15	1,649	1,673	1,649	1,667	+1.4%	166,600	-	-2.91%
07/14	1,640	1,656	1,638	1,644	+0.61%	121,400	-	-4.42%
07/13	1,676	1,680	1,632	1,634	-2.21%	225,800	-	-5.22%
07/10	1,682	1,708	1,666	1,671	-0.36%	368,900	-	-3.3%
07/09	1,691	1,704	1,668	1,677	-0.83%	221,100	-	-3.01%
07/08	1,695	1,711	1,691	1,691	-0.47%	278,900	-	-2.08%
07/07	1,707	1,720	1,684	1,699	-0.41%	200,100	-	-1.28%
07/06	1,715	1,726	1,701	1,706	-0.52%	168,000	-	-0.35%
07/03	1,713	1,733	1,711	1,715	+0.12%	229,700	-	+0.76%
07/02	1,708	1,725	1,701	1,713	+0.65%	234,800	-	+1.18%
07/01	15:00 自己株式の取得状況に関するお知らせ(会社法第165条第2項の規定による定款の定めに基づく自己株式の取得)
07/01	1,695	1,724	1,691	1,702	+0.41%	243,000	-	+0.95%
06/30	1,702	1,714	1,692	1,695	-0.41%	205,500	-	+1.01%
06/29	1,723	1,725	1,686	1,702	-1.22%	252,200	-	+1.92%
06/26	1,731	1,739	1,700	1,723	-0.29%	248,900	-	+3.67%
06/25	1,653	1,745	1,650	1,728	+4.73%	349,300	-	+4.54%
06/24	1,643	1,653	1,616	1,650	+0.36%	262,100	-	+0.36%
06/23	1,668	1,671	1,633	1,644	-2.26%	408,100	-	+0.43%
06/22	1,752	1,752	1,649	1,682	-4%	507,600	-	+3.13%
06/19	1,826	1,852	1,752	1,752	-2.88%	647,200	-	+7.95%
06/18	1,828	1,836	1,796	1,804	-0.61%	390,800	-	+11.77%
06/17	1,851	1,876	1,793	1,815	-2.26%	523,200	-	+13.37%
06/16	1,807	1,864	1,806	1,857	+2.77%	360,000	-	+16.94%
06/15	1,821	1,826	1,747	1,807	+0.89%	350,400	-	+14.88%
06/12	1,752	1,822	1,750	1,791	+2.23%	881,000	-	+14.81%
06/11	1,748	1,761	1,723	1,752	+0.23%	382,300	-	+13.25%
06/10	1,750	1,771	1,739	1,748	+0.23%	419,800	-	+13.8%
06/09	1,728	1,764	1,714	1,744	+0.98%	621,500	-	+14.44%
06/08	1,689	1,738	1,680	1,727	+1.59%	702,200	-	+14.22%
06/05	1,645	1,719	1,645	1,700	+4.29%	483,100	-	+13.26%
06/04	1,548	1,670	1,548	1,630	+5.16%	663,500	-	+9.32%
06/03	11:15 自己株式立会外買付取引(ToSTNeT-3)による自己株式の取得結果に関するお知らせ
06/03	1,475	1,555	1,468	1,550	+5.73%	298,900	-	+4.52%
06/02	17:30 自己株式立会外買付取引(ToSTNeT-3)による自己株式の買付けに関するお知らせ
06/02	1,448	1,471	1,434	1,466	+0.14%	176,100	-	-0.88%
06/01	15:00 自己株式の取得状況に関するお知らせ(会社法第165条第2項の規定による定款の定めに基づく自己株式の取得)
06/01	1,481	1,490	1,451	1,464	-1.81%	198,900	-	-0.95%
05/29	1,524	1,536	1,491	1,491	-1.78%	230,000	-	+0.88%
05/28	1,516	1,522	1,499	1,518	+0.6%	116,100	-	+2.71%
05/27	1,505	1,526	1,494	1,509	+0.67%	152,700	-	+2.24%
05/26	1,496	1,504	1,485	1,499	-0.13%	99,600	-	+1.56%
05/25	1,510	1,523	1,494	1,501	-0.27%	103,500	-	+1.69%
05/22	1,497	1,507	1,489	1,505	+0.33%	110,100	-	+2.03%
05/21	1,490	1,502	1,485	1,500	+1.97%	113,100	-	+1.76%
05/20	1,480	1,494	1,456	1,471	-0.61%	160,000	-	-0.14%
05/19	1,502	1,509	1,480	1,480	-0.8%	125,200	-	+0.41%
05/18	1,498	1,508	1,473	1,492	-2.55%	179,600	-	+1.15%
05/15	1,530	1,555	1,513	1,531	+2.82%	199,700	-	+3.87%
05/14	16:00 2026年3月期決算短信〔日本基準〕(連結)
05/14	16:00 役員人事に関するお知らせ
05/14	16:00 自己株式取得に係る事項の決定に関するお知らせ
05/14	1,493	1,496	1,476	1,489	+0.61%	131,100	-	+1.22%
05/13	1,479	1,490	1,474	1,480	+0.2%	116,600	-	+0.68%
05/12	1,484	1,491	1,473	1,477	+0.2%	107,800	-	+0.48%
05/11	1,456	1,474	1,456	1,474	+0.48%	104,600	-	+0.27%
05/08	1,468	1,469	1,445	1,467	-0.54%	155,100	-	-0.14%
05/07	1,455	1,487	1,449	1,475	+1.37%	125,100	-	+0.48%
05/01	1,448	1,456	1,435	1,455	+0.62%	86,600	-	-0.89%
04/30	1,443	1,453	1,435	1,446	-0.82%	168,500	-	-1.63%
04/28	1,452	1,482	1,443	1,458	+0.9%	105,500	-	-0.88%
04/27	1,435	1,462	1,430	1,445	+0.21%	121,300	-	-1.77%
04/24	1,438	1,450	1,433	1,442	+0.77%	70,600	-	-1.97%

日本パーカライジング（4095）のIR情報・決算資料

2026/04/24～2026/09/18

IR情報＆株価推移

開示資料

決算

株式

チャート