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
11/13	872	873	870	872	0%	3,100	-	-0.23%
11/12	867	872	865	872	+1.04%	7,400	-	-0.23%
11/11	860	864	859	863	+0.47%	2,700	-	-1.37%
11/10	858	864	855	859	+0.35%	6,100	-	-1.83%
11/09	864	864	848	856	-0.12%	21,100	-	-2.28%
11/06	861	865	853	857	-0.7%	19,600	-	-2.28%
11/05	867	872	861	863	-0.46%	8,000	-	-1.71%
11/04	867	870	865	867	-0.46%	5,900	-	-1.37%
11/02	871	871	856	871	-0.68%	77,500	-	-1.02%
10/30	（IR情報）15:00 2026年12月期第3四半期決算説明資料
10/30	（IR情報）15:00 2026年12月期第3四半期決算短信〔日本基準〕(連結)
10/30	878	880	869	877	-0.11%	16,600	-	-0.34%
10/29	879	880	876	878	+0.11%	3,200	-	-0.23%
10/28	877	880	877	877	-0.45%	4,100	-	-0.34%
10/27	883	883	878	881	0%	3,800	-	0%
10/26	883	883	876	881	+0.34%	7,400	-	0%
10/23	884	884	877	878	-0.34%	4,500	-	-0.34%
10/22	881	882	880	881	+0.11%	1,500	-	0%
10/21	877	883	876	880	+0.34%	1,800	-	-0.11%
10/20	883	885	877	877	-0.68%	7,300	-	-0.34%
10/19	878	884	878	883	+0.57%	5,800	-	+0.23%
10/16	876	878	875	878	-0.11%	4,300	-	-0.23%
10/15	877	881	875	879	+0.23%	24,000	-	-0.11%
10/14	880	880	876	877	-0.23%	7,400	-	-0.45%
10/13	883	887	876	879	0%	10,800	-	-0.23%
10/09	877	880	877	879	-0.11%	1,800	-	-0.23%
10/08	882	882	878	880	-0.23%	4,400	-	-0.11%
10/07	883	883	879	882	-0.11%	1,800	-	+0.11%
10/06	880	883	880	883	+0.23%	1,100	-	+0.11%
10/05	881	881	881	881	0%	3,000	-	0%
10/02	881	885	881	881	-0.45%	6,100	-	-0.11%
10/01	885	885	880	885	+0.45%	5,800	-	+0.34%
09/30	883	884	881	881	0%	2,000	-	-0.11%
09/29	885	885	881	881	-0.45%	1,300	-	-0.11%
09/28	881	886	881	885	+0.45%	2,300	-	+0.34%
09/25	890	890	875	881	+0.11%	16,100	-	-0.23%
09/24	880	882	876	880	-0.11%	14,700	-	-0.34%
09/18	885	885	881	881	-0.34%	5,600	-	-0.34%
09/17	882	884	882	884	+0.34%	1,100	-	0%
09/16	881	885	880	881	0%	2,400	-	-0.34%
09/15	883	883	879	881	+0.11%	1,800	-	-0.34%
09/14	878	884	874	880	+0.57%	4,200	-	-0.45%
09/11	875	877	873	875	-0.23%	2,800	-	-1.02%
09/10	879	879	875	877	-0.23%	6,400	-	-0.9%
09/09	879	881	879	879	0%	1,300	-	-0.68%
09/08	880	883	879	879	-0.11%	3,000	-	-0.68%
09/07	882	885	880	880	-0.45%	4,200	-	-0.45%
09/04	883	885	882	884	+0.34%	1,400	-	0%
09/03	882	886	881	881	-0.34%	4,400	-	-0.23%
09/02	886	887	882	884	-0.23%	3,600	-	+0.11%
09/01	882	886	880	886	+0.34%	3,900	-	+0.45%
08/31	882	886	882	883	-0.23%	2,900	-	+0.23%
08/28	879	886	879	885	+0.57%	5,000	-	+0.57%
08/27	884	886	877	880	-0.45%	24,700	-	+0.11%
08/26	886	888	884	884	-0.11%	5,100	-	+0.68%
08/25	891	892	885	885	-0.23%	6,500	-	+0.91%
08/24	885	888	885	887	+0.23%	5,800	-	+1.14%
08/21	889	889	885	885	-0.56%	2,000	-	+1.03%
08/20	（IR情報）15:00 2026年12月期第2四半期決算説明会資料
08/20	891	891	885	890	-0.11%	2,300	-	+1.71%
08/19	888	893	888	891	-0.45%	3,000	-	+1.95%
08/18	890	895	886	895	+0.34%	10,000	-	+2.52%
08/17	885	894	885	892	+0.45%	12,700	-	+2.29%
08/14	885	888	884	888	+0.45%	5,400	-	+1.95%
08/13	888	890	884	884	-0.45%	7,200	-	+1.61%
08/12	888	890	884	888	+0.45%	9,000	-	+2.19%
08/10	885	889	883	884	-0.11%	16,000	-	+1.84%
08/07	876	885	876	885	+0.23%	5,300	-	+1.96%
08/06	879	883	876	883	+0.91%	16,700	-	+1.85%
08/05	877	879	873	875	0%	4,400	-	+1.04%
08/04	879	879	870	875	+0.11%	12,200	-	+1.04%
08/03	880	882	869	874	-0.57%	16,800	-	+0.92%
07/31	（IR情報）15:00 2026年12月期第2四半期決算説明資料
07/31	（IR情報）15:00 2026年12月期第2四半期(中間期)決算短信〔日本基準〕(連結)
07/31	867	881	863	879	+1.97%	31,100	-	+1.38%
07/30	866	867	862	862	-0.12%	13,800	-	-0.46%
07/29	866	866	862	863	0%	14,100	-	-0.46%
07/28	867	868	863	863	0%	17,800	-	-0.58%
07/27	862	863	861	863	+0.23%	12,500	-	-0.58%
07/24	861	862	860	861	0%	10,200	-	-0.92%
07/23	861	868	861	861	0%	16,800	-	-0.92%
07/22	861	865	861	861	0%	11,300	-	-1.03%
07/21	864	868	860	861	-0.23%	20,600	-	-1.15%
07/17	864	869	863	863	-0.23%	6,800	-	-1.03%
07/16	865	867	864	865	0%	5,900	-	-0.8%
07/15	866	867	864	865	-0.12%	2,600	-	-0.8%
07/14	867	868	866	866	-0.12%	1,400	-	-0.69%
07/13	863	870	863	867	+0.12%	3,900	-	-0.69%
07/10	869	869	863	866	0%	2,700	-	-0.69%
07/09	862	866	862	866	-0.12%	2,600	-	-0.69%
07/08	864	868	860	867	+0.35%	3,700	-	-0.57%
07/07	868	868	864	864	-0.46%	2,300	-	-0.92%
07/06	865	869	864	868	-0.12%	4,700	-	-0.46%
07/03	869	871	855	869	-0.23%	16,800	-	-0.34%
07/02	865	874	865	871	+0.69%	4,500	-	-0.11%
07/01	875	875	860	865	-1.03%	8,500	-	-0.8%
06/30	875	879	870	874	0%	7,100	-	+0.23%
06/29	860	880	860	874	-0.68%	19,600	-	+0.34%
06/26	876	880	871	880	+0.46%	69,400	-	+1.03%
06/25	884	884	874	876	-0.34%	8,300	-	+0.57%
06/24	875	881	873	879	+0.57%	6,100	-	+1.03%
06/23	878	880	874	874	-0.23%	7,700	-	+0.46%
06/22	878	878	873	876	-0.23%	9,400	-	+0.81%
06/19	877	878	873	878	+0.23%	3,600	-	+1.04%
06/18	882	882	861	876	-0.68%	13,000	-	+0.81%

竹本容器（4248）のイベントチャート

2026/06/18～2026/11/13

イベント情報＆株価推移

開示資料

決算

株式

チャート