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
10/23	2,564	2,571	2,497	2,537	-1.36%	714,300	-	-1.32%
10/22	2,597	2,607	2,572	2,572	-1%	560,600	-	+0.12%
10/21	2,595	2,599	2,572	2,598	+0.81%	473,400	-	+1.21%
10/20	2,635	2,635	2,571	2,577	-1.68%	408,800	-	+0.51%
10/19	2,614	2,640	2,593	2,621	-0.15%	642,000	-	+2.3%
10/16	2,606	2,641	2,603	2,625	+2.02%	1,024,100	-	+2.66%
10/15	2,605	2,605	2,555	2,573	-1.83%	984,400	-	+0.7%
10/14	2,600	2,635	2,595	2,621	+1.16%	853,400	-	+2.58%
10/13	2,565	2,591	2,538	2,591	+0.97%	485,600	-	+1.33%
10/09	2,518	2,566	2,510	2,566	+1.74%	525,000	-	+0.27%
10/08	2,549	2,552	2,517	2,522	-0.94%	645,100	-	-1.71%
10/07	2,576	2,599	2,545	2,546	-1.47%	583,700	-	-1.01%
10/06	2,567	2,585	2,538	2,584	+1.29%	534,900	-	+0.31%
10/05	2,565	2,580	2,535	2,551	+0.24%	597,100	-	-1.09%
10/02	2,522	2,557	2,519	2,545	-0.35%	566,400	-	-1.47%
10/02	（空売り報告）BNP Paribas Financial Markets SNC 140,829株（0.09%）-0.56%義務消失
10/02	（空売り報告）Barclays Capital Securities Ltd 733,100株（0.48%）-0.03%義務消失
10/01	2,525	2,565	2,505	2,554	+0.63%	895,300	-	-1.24%
10/01	（空売り報告）BNP Paribas Financial Markets SNC 981,229株（0.65%）-0.09%
09/30	2,500	2,549	2,495	2,538	+1.85%	774,900	-	-2.01%
09/30	（空売り報告）Barclays Capital Securities Ltd 771,200株（0.51%）+0.2%
09/29	2,522	2,531	2,480	2,492	-3.6%	1,084,400	-	-3.93%
09/28	2,601	2,611	2,583	2,585	-0.58%	1,581,200	-	-0.54%
09/25	2,594	2,612	2,581	2,600	+0.74%	1,032,000	-	+0.04%
09/24	2,580	2,606	2,574	2,581	+0.12%	1,012,300	-	-0.85%
09/18	2,611	2,618	2,562	2,578	-1.11%	2,590,500	-	-1.11%
09/18	（空売り報告）BNP Paribas Financial Markets SNC 1,118,029株（0.74%）+0.23%
09/17	2,575	2,607	2,571	2,607	+1.05%	921,100	-	-0.15%
09/16	2,530	2,580	2,530	2,580	+2.3%	708,800	-	-1.23%
09/15	2,505	2,531	2,498	2,522	+0.68%	661,100	-	-3.56%
09/14	2,498	2,508	2,485	2,505	-0.08%	703,300	-	-4.32%
09/11	2,480	2,520	2,457	2,507	-0.52%	796,300	-	-4.17%
09/11	（空売り報告）BNP Paribas Financial Markets SNC 771,629株（0.51%）再IN
09/10	2,534	2,540	2,501	2,520	-0.75%	645,700	-	-3.23%
09/09	2,490	2,549	2,480	2,539	+1.89%	864,800	-	-1.93%
09/08	2,563	2,563	2,485	2,492	-3.07%	939,900	-	-3.15%
09/07	2,620	2,620	2,569	2,571	-0.58%	759,800	-	+0.47%
09/04	2,639	2,640	2,583	2,586	-2.49%	1,090,900	-	+1.73%
09/03	2,665	2,686	2,652	2,652	-0.19%	760,600	-	+4.99%
09/02	2,718	2,722	2,657	2,657	-2.82%	836,500	-	+6.03%
09/01	2,656	2,734	2,644	2,734	+2.24%	1,193,100	-	+9.98%
08/31	2,640	2,682	2,627	2,674	+1.02%	789,400	-	+8.52%
08/28	2,653	2,689	2,643	2,647	-0.23%	718,600	-	+8.35%
08/27	（IR情報）16:00 リチウムイオン電池用電解質LiFSI(イオネル)新工場建設計画の一部変更のお知らせ
08/27	2,660	2,685	2,645	2,653	+0.19%	788,500	-	+9.49%
08/26	2,640	2,669	2,631	2,648	+0.34%	745,000	-	+10.29%
08/25	2,662	2,675	2,635	2,639	-0.38%	600,900	-	+10.88%
08/24	2,645	2,657	2,629	2,649	+0.61%	647,900	-	+12.39%
08/21	2,587	2,633	2,586	2,633	+0.73%	629,700	-	+12.76%
08/20	2,625	2,629	2,597	2,614	+0.65%	512,600	-	+12.96%
08/19	2,664	2,664	2,582	2,597	-3.71%	1,040,700	-	+13.21%
08/18	2,655	2,697	2,632	2,697	+1.09%	818,200	-	+18.71%
08/17	2,700	2,704	2,661	2,668	-0.22%	753,500	-	+18.74%
08/14	2,628	2,726	2,611	2,674	+0.94%	1,293,800	-	+20.29%
08/13	2,675	2,698	2,601	2,649	-0.38%	1,260,500	-	+20.41%
08/12	2,588	2,682	2,572	2,659	+2.55%	1,876,500	-	+22.08%
08/10	2,492	2,631	2,464	2,593	+6.01%	2,483,300	-	+20.27%
08/07	（IR情報）13:00 2026年度第1四半期決算及び通期予想の概要
08/07	（IR情報）13:00 2027年3月期業績予想および配当予想に関するお知らせ
08/07	（IR情報）13:00 2027年3月期第1四半期決算短信〔IFRS〕(連結)
08/07	2,220	2,540	2,214	2,446	+10.53%	4,324,500	-	+14.51%
08/06	2,168	2,219	2,160	2,213	+2.83%	691,700	-	+4.29%
08/05	2,164	2,168	2,144	2,152	+0.75%	477,700	-	+1.7%
08/04	2,130	2,152	2,112	2,136	+0.47%	638,700	-	+1.09%
08/03	2,132	2,136	2,092	2,126	-1.48%	664,400	-	+0.66%
07/31	2,190	2,197	2,151	2,158	-0.87%	508,800	-	+2.23%
07/30	2,152	2,179	2,147	2,177	+0.79%	593,800	-	+3.27%
07/29	2,165	2,168	2,138	2,160	+0.47%	569,200	-	+2.71%
07/28	2,169	2,175	2,143	2,150	-1.51%	514,000	-	+2.43%
07/27	2,165	2,183	2,153	2,183	+1.68%	495,800	-	+4.15%
07/24	2,143	2,158	2,127	2,147	+0.14%	742,400	-	+2.58%
07/23	2,128	2,144	2,121	2,144	+1.04%	370,300	-	+2.49%
07/22	2,115	2,132	2,108	2,122	+0.81%	437,700	-	+1.48%
07/21	2,089	2,106	2,080	2,105	+1.1%	411,600	-	+0.62%
07/17	2,097	2,109	2,066	2,082	-0.86%	647,800	-	-0.48%
07/16	2,100	2,118	2,097	2,100	-0.43%	487,200	-	+0.38%
07/15	2,100	2,113	2,096	2,109	+0.81%	500,200	-	+1.01%
07/14	2,065	2,092	2,063	2,092	+1.7%	434,200	-	+0.38%
07/13	2,088	2,091	2,054	2,057	-0.63%	441,000	-	-1.11%
07/10	2,090	2,092	2,064	2,070	-0.58%	515,000	-	-0.43%
07/09	2,088	2,102	2,078	2,082	-0.29%	421,400	-	+0.24%
07/08	2,095	2,112	2,088	2,088	0%	535,700	-	+0.58%
07/07	2,110	2,117	2,088	2,088	-1.37%	593,700	-	+0.63%
07/06	2,115	2,128	2,110	2,117	+0.47%	405,500	-	+2.12%
07/03	2,088	2,119	2,077	2,107	+1.49%	398,200	-	+1.84%
07/02	2,078	2,087	2,067	2,076	+0.34%	638,000	-	+0.44%
07/01	2,093	2,098	2,054	2,069	-0.72%	641,200	-	+0.15%
06/30	2,105	2,114	2,084	2,084	-0.86%	575,000	-	+0.92%
06/29	2,100	2,113	2,081	2,102	+0.24%	600,900	-	+1.94%
06/26	2,086	2,104	2,077	2,097	+0.53%	545,600	-	+1.9%
06/25	2,116	2,119	2,077	2,086	+1.66%	501,800	-	+1.46%
06/24	2,044	2,065	2,037	2,052	-0.1%	387,500	-	-0.1%
06/23	2,094	2,094	2,054	2,054	-2.05%	392,500	-	+0.1%
06/22	2,082	2,102	2,074	2,097	-0.29%	540,600	-	+2.14%
06/19	2,105	2,137	2,098	2,103	-1.22%	620,000	-	+2.59%
06/18	2,130	2,146	2,118	2,129	+0.52%	700,200	-	+3.85%
06/17	2,121	2,133	2,110	2,118	-0.47%	501,300	-	+3.37%
06/16	2,116	2,132	2,097	2,128	+0.57%	596,400	-	+3.8%
06/15	2,098	2,130	2,094	2,116	+2.03%	563,100	-	+3.07%
06/12	2,029	2,083	2,024	2,074	+3.08%	800,800	-	+0.92%
06/11	1,991	2,014	1,973	2,012	+0.55%	528,500	-	-2.28%
06/10	1,996	2,001	1,982	2,001	0%	763,300	-	-3.19%
06/09	2,036	2,043	1,995	2,001	-0.79%	497,200	-	-3.47%
06/08	2,000	2,024	1,991	2,017	-0.79%	1,006,100	-	-3.03%
06/05	2,040	2,046	2,029	2,033	-0.64%	394,100	-	-2.49%
06/04	2,050	2,059	2,026	2,046	-1.25%	445,000	-	-2.01%
06/03	2,024	2,084	2,018	2,072	+2.47%	528,000	-	-0.91%
06/02	2,010	2,031	1,996	2,022	-0.3%	610,000	-	-3.44%
06/01	2,064	2,065	2,007	2,028	-1.74%	624,700	-	-3.34%
05/29	2,057	2,082	2,046	2,064	+0.93%	794,100	-	-1.9%

日本触媒（4114）のイベントチャート

2026/05/29～2026/10/23

イベント情報＆株価推移

開示資料

決算

株式

チャート