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
09/25	820	820	802	816	+0.62%	15,500	-	+3.55%
09/24	803	815	801	811	+1%	24,800	-	+3.31%
09/18	797	805	796	803	+0.88%	16,600	-	+2.69%
09/17	789	799	787	796	+1.66%	17,500	-	+2.05%
09/16	788	794	780	783	-0.63%	35,200	-	+0.77%
09/15	783	794	778	788	-0.88%	32,400	-	+1.68%
09/14	790	799	784	795	+0.76%	11,600	-	+2.85%
09/11	784	794	783	789	-1.13%	10,100	-	+2.47%
09/10	784	799	780	798	+2.05%	16,000	-	+4.04%
09/09	789	789	782	782	-0.51%	16,600	-	+2.49%
09/08	798	799	786	786	-1.13%	19,400	-	+3.42%
09/07	796	802	795	795	0%	28,500	-	+5.02%
09/04	790	803	786	795	+0.63%	19,300	-	+5.16%
09/03	796	801	785	790	-0.38%	18,500	-	+4.64%
09/02	799	799	786	793	-0.88%	27,900	-	+5.17%
09/01	798	810	797	800	+0.25%	17,500	-	+6.1%
08/31	827	828	792	798	-3.39%	61,400	-	+5.84%
08/28	835	855	822	826	-1.08%	81,300	-	+9.69%
08/27	800	858	788	835	+6.64%	185,900	-	+10.89%
08/26	774	786	768	783	+1.42%	32,700	-	+3.98%
08/25	749	779	748	772	+2.52%	42,700	-	+2.39%
08/24	757	765	749	753	+0.4%	22,900	-	0%
08/21	726	750	725	750	+1.21%	59,300	-	-0.4%
08/20	736	742	729	741	+2.21%	17,800	-	-1.59%
08/19	738	738	720	725	-1.76%	61,800	-	-3.72%
08/18	748	748	736	738	-0.67%	15,100	-	-1.86%
08/17	748	754	739	743	-0.13%	18,600	-	-1.2%
08/14	733	745	733	744	+1.5%	19,700	-	-0.93%
08/13	738	741	730	733	-0.27%	16,600	-	-2.27%
08/12	726	735	720	735	+1.1%	16,700	-	-1.87%
08/10	716	733	713	727	+1.68%	17,700	-	-3.07%
08/07	720	730	712	715	-0.14%	24,900	-	-4.54%
08/06	708	719	708	716	+0.7%	20,800	-	-4.28%
08/05	708	715	706	711	+1.28%	22,900	-	-4.82%
08/04	717	725	699	702	-2.09%	105,400	-	-5.9%
08/03	738	738	705	717	-4.53%	106,900	-	-3.76%
07/31	（IR情報）15:00 2027年3月期第1四半期決算短信〔日本基準〕(連結)
07/31	783	796	720	751	-2.34%	91,100	-	+0.94%
07/30	767	778	760	769	-0.39%	41,900	-	+3.78%
07/29	775	780	751	772	-1.4%	62,000	-	+4.61%
07/28	800	802	775	783	-3.09%	68,000	-	+6.68%
07/27	795	825	795	808	+2.54%	73,000	-	+10.53%
07/24	816	823	787	788	-4.25%	71,200	-	+8.54%
07/23	821	831	815	823	0%	54,600	-	+13.99%
07/22	827	838	815	823	+0.49%	91,000	-	+14.78%
07/21	770	832	755	819	+9.93%	176,900	-	+15.03%
07/17	741	760	736	745	-1.06%	68,900	-	+5.37%
07/16	744	780	738	753	+0.67%	79,400	-	+6.81%
07/16	（空売り報告）UBS AG 70,185株（0.48%）-0.08%義務消失
07/15	729	754	726	748	+2.89%	43,400	-	+6.55%
07/14	712	727	712	727	+1.54%	26,200	-	+4.01%
07/13	723	733	709	716	-0.69%	41,200	-	+2.58%
07/13	（空売り報告）UBS AG 81,385株（0.56%）再IN
07/10	723	735	717	721	-0.55%	54,800	-	+3.44%
07/09	720	730	717	725	+1.12%	36,800	-	+4.02%
07/08	718	728	713	717	-0.55%	36,800	-	+3.02%
07/07	750	750	719	721	-2.96%	80,700	-	+3.59%
07/06	773	806	735	743	+4.21%	329,600	-	+6.75%
07/03	689	716	684	713	+4.24%	58,600	-	+2.44%
07/02	692	692	684	684	-0.87%	23,200	-	-2.01%
07/01	683	692	683	690	+1.02%	15,500	-	-1.43%
06/30	691	691	679	683	-1.01%	23,500	-	-2.84%
06/29	693	696	685	690	+0.29%	33,300	-	-2.13%
06/26	687	688	678	688	0%	15,300	-	-2.69%
06/25	688	689	680	688	+1.47%	19,100	-	-2.96%
06/24	688	692	676	678	-1.45%	34,400	-	-4.64%
06/23	701	701	688	688	-1.85%	37,300	-	-3.51%
06/22	693	715	689	701	+2.64%	65,900	-	-2.09%
06/19	695	695	675	683	-1.73%	65,800	-	-5.01%
06/18	697	705	691	695	+0.14%	57,900	-	-4.27%
06/17	694	708	694	694	-0.72%	44,200	-	-5.96%
06/16	701	702	688	699	+1.16%	47,400	-	-6.55%
06/15	694	702	685	691	+0.58%	80,600	-	-8.6%
06/12	680	693	677	687	+2.38%	45,000	-	-10.2%
06/11	684	684	664	671	-3.31%	88,100	-	-13.2%
06/10	696	697	681	694	+0.14%	57,800	-	-11.37%
06/09	705	714	690	693	-0.29%	28,200	-	-12.39%
06/08	695	697	684	695	-2.11%	88,400	-	-13.13%
06/05	708	720	701	710	+0.28%	41,500	-	-12.13%
06/04	709	709	692	708	-0.14%	76,600	-	-13.24%
06/03	735	735	709	709	-3.54%	62,300	-	-13.85%
06/02	739	739	711	735	-0.94%	96,200	-	-11.55%
06/01	753	763	740	742	-1.07%	57,600	-	-11.46%
05/29	（IR情報）15:30 資本コストや株価を意識した経営の実現に向けた対応に関するお知らせ
05/29	751	754	744	750	0%	30,000	-	-11.35%
05/28	747	755	737	750	0%	33,300	-	-12.08%
05/27	742	750	738	750	+1.35%	34,600	-	-12.79%
05/26	739	761	736	740	+0.95%	45,500	-	-14.65%
05/25	744	753	733	733	-0.41%	44,300	-	-16.23%
05/25	（空売り報告）Nomura International plc 68,746株（0.47%）-0.09%義務消失
05/22	735	750	735	736	+0.41%	41,600	-	-16.65%
05/21	746	755	730	733	-1.08%	73,000	-	-17.83%
05/20	754	756	733	741	-3.26%	122,700	-	-17.76%
05/20	（空売り報告）Nomura International plc 81,277株（0.56%）再IN
05/19	789	790	747	766	-1.42%	159,300	-	-15.73%
05/18	828	840	766	777	-7.83%	270,900	-	-15.36%
05/15	（IR情報）15:00 取締役の異動に関するお知らせ
05/15	（IR情報）15:00 支配株主等に関する事項について
05/15	（IR情報）15:00 2026年3月期決算短信〔日本基準〕(連結)
05/15	992	1,023	842	843	-15.02%	267,500	-	-8.86%
05/14	960	994	952	992	+3.44%	95,700	-	+6.78%
05/13	904	983	903	959	+6.2%	175,800	-	+3.56%
05/12	908	922	903	903	+0.11%	20,600	-	-2.48%
05/11	901	910	899	902	+0.22%	35,000	-	-2.8%
05/08	908	913	889	900	-1.64%	56,400	-	-3.12%
05/07	918	925	915	915	+1.33%	21,900	-	-1.61%
05/01	897	905	893	903	+0.22%	57,200	-	-3.01%
04/30	906	911	900	901	-0.99%	18,200	-	-3.53%
04/28	895	914	895	910	+1.68%	23,300	-	-2.78%

田岡化学工業（4113）のイベントチャート

2026/04/28～2026/09/25

イベント情報＆株価推移

開示資料

決算

株式

チャート