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
10/16	3,245	3,250	3,150	3,200	+1.11%	428,100	-	+1.88%
10/15	3,260	3,280	3,145	3,165	-6.91%	683,300	-	+1.09%
10/14	3,410	3,470	3,390	3,400	+0.59%	430,500	-	+9.01%
10/13	3,420	3,465	3,335	3,380	-3.15%	520,200	-	+9.17%
10/09	3,315	3,500	3,300	3,490	+3.56%	510,500	-	+13.53%
10/08	3,435	3,450	3,360	3,370	-3.02%	683,900	-	+10.38%
10/07	3,530	3,550	3,415	3,475	-1.14%	535,600	-	+14.38%
10/06	3,465	3,540	3,390	3,515	+2.78%	624,800	-	+16.47%
10/06	（空売り報告）モルガン・スタンレーMUFG証券 701,666株（0.65%）-0.06%
10/06	（空売り報告）Citigroup Global Markets Limited 517,804株（0.48%）-0.04%義務消失
10/05	3,420	3,460	3,395	3,420	+2.09%	625,900	-	+14.04%
10/05	（空売り報告）モルガン・スタンレーMUFG証券 757,866株（0.71%）+0.06%
10/02	3,325	3,395	3,315	3,350	0%	590,100	-	+12.27%
10/02	（空売り報告）GOLDMAN SACHS INTERNATIONAL 787,120株（0.73%）+0.05%
10/01	3,255	3,360	3,240	3,350	+4.04%	869,700	-	+12.72%
10/01	（空売り報告）モルガン・スタンレーMUFG証券 702,366株（0.65%）+0.07%
10/01	（空売り報告）GOLDMAN SACHS INTERNATIONAL 734,620株（0.68%）-0.04%
09/30	3,195	3,260	3,175	3,220	+3.04%	776,400	-	+8.82%
09/30	（空売り報告）モルガン・スタンレーMUFG証券 622,366株（0.58%）再IN
09/29	3,105	3,160	3,055	3,125	+0.97%	569,000	-	+5.79%
09/29	（空売り報告）GOLDMAN SACHS INTERNATIONAL 773,520株（0.72%）+0.1%
09/28	3,075	3,150	3,070	3,095	+1.14%	767,800	-	+4.63%
09/25	3,035	3,085	3,005	3,060	+0.82%	430,600	-	+3.38%
09/24	3,030	3,095	3,010	3,035	+1.95%	612,700	-	+2.09%
09/24	（空売り報告）Citigroup Global Markets Limited 561,200株（0.52%）再IN
09/18	2,963	2,992	2,936	2,977	+2.2%	807,900	-	-0.5%
09/17	2,955	2,965	2,878	2,913	-0.58%	645,300	-	-3.25%
09/16	2,858	2,940	2,857	2,930	+2.06%	560,600	-	-3.43%
09/16	（空売り報告）モルガン・スタンレーMUFG証券 449,197株（0.42%）-0.13%義務消失
09/15	2,836	2,899	2,811	2,871	+1.88%	807,900	-	-5.93%
09/14	2,706	2,833	2,695	2,818	+0.64%	1,033,100	-	-8.27%
09/14	（空売り報告）モルガン・スタンレーMUFG証券 586,697株（0.55%）-0.05%
09/11	2,799	2,817	2,754	2,800	-2.47%	985,100	-	-10%
09/10	2,828	2,888	2,820	2,871	-0.14%	699,700	-	-9.09%
09/10	（空売り報告）モルガン・スタンレーMUFG証券 649,197株（0.6%）+0.1%
09/09	2,859	2,923	2,828	2,875	+2.13%	556,200	-	-10.55%
09/08	2,906	2,943	2,815	2,815	-4.41%	725,200	-	-13.52%
09/07	2,933	2,962	2,888	2,945	+2.15%	643,400	-	-10.54%
09/07	（空売り報告）モルガン・スタンレーMUFG証券 540,597株（0.5%）再IN
09/04	2,858	2,915	2,850	2,883	+2.34%	821,900	-	-13.27%
09/04	（空売り報告）GOLDMAN SACHS INTERNATIONAL 671,042株（0.62%）-0.16%
09/03	2,850	2,866	2,803	2,817	-0.67%	541,800	-	-15.73%
09/02	2,900	2,927	2,835	2,836	-3.86%	758,200	-	-15.65%
09/01	2,953	2,987	2,931	2,950	-1.67%	731,800	-	-12.98%
08/31	2,938	3,010	2,910	3,000	+0.98%	1,112,800	-	-12.46%
08/28	3,055	3,065	2,966	2,971	-2.75%	687,000	-	-14.23%
08/27	3,100	3,120	2,995	3,055	+0.83%	704,100	-	-12.91%
08/27	（空売り報告）GOLDMAN SACHS INTERNATIONAL 839,558株（0.78%）-0.04%
08/26	3,055	3,055	2,990	3,030	-0.82%	559,200	-	-14.6%
08/25	3,000	3,055	2,971	3,055	+0.49%	1,176,300	-	-14.81%
08/25	（空売り報告）GOLDMAN SACHS INTERNATIONAL 879,258株（0.82%）+0.11%
08/24	3,005	3,105	2,995	3,040	-1.14%	972,000	-	-16%
08/24	（空売り報告）GOLDMAN SACHS INTERNATIONAL 756,858株（0.71%）+0.14%
08/21	3,190	3,190	3,020	3,075	-4.8%	1,557,300	-	-16.01%
08/20	3,085	3,245	3,070	3,230	+2.7%	1,476,800	-	-12.91%
08/19	3,260	3,315	3,130	3,145	-7.09%	1,740,400	-	-15.95%
08/19	（空売り報告）GOLDMAN SACHS INTERNATIONAL 611,563株（0.57%）再IN
08/18	3,550	3,590	3,385	3,385	-3.84%	811,100	-	-10.31%
08/17	3,440	3,535	3,420	3,520	+2.47%	646,900	-	-7.39%
08/17	（空売り報告）Barclays Capital Securities Ltd 280,200株（0.26%）-0.24%義務消失
08/14	（IR情報）16:00 譲渡制限付株式報酬としての自己株式の処分の割当完了に関するお知らせ
08/14	3,570	3,600	3,400	3,435	-1.86%	955,400	-	-10.08%
08/14	（空売り報告）Barclays Capital Securities Ltd 539,300株（0.5%）再IN
08/13	3,470	3,550	3,420	3,500	+3.4%	1,010,500	-	-8.85%
08/12	3,405	3,440	3,340	3,385	+0.89%	1,022,900	-	-12.33%
08/10	3,250	3,480	3,250	3,355	-11.94%	2,115,200	-	-13.93%
08/07	（IR情報）16:00 2027年3月期第1四半期決算短信〔日本基準〕(連結)
08/07	3,975	3,995	3,670	3,810	-4.15%	1,341,400	-	-3.23%
08/06	4,155	4,215	3,935	3,975	-6.58%	743,000	-	+0.48%
08/05	4,000	4,285	3,995	4,255	+8.82%	731,900	-	+6.86%
08/04	3,800	3,945	3,795	3,910	+4.55%	645,000	-	-2.03%
08/03	3,650	3,815	3,620	3,740	-0.13%	648,900	-	-6.87%
07/31	3,700	3,830	3,625	3,745	+11.79%	1,180,900	-	-7.58%
07/30	3,275	3,470	3,235	3,350	+1.52%	587,100	-	-18.17%
07/29	3,595	3,615	3,180	3,300	-6.38%	878,000	-	-20.35%
07/28	3,695	3,700	3,485	3,525	-9.03%	1,624,000	-	-15.95%
07/27	3,955	3,955	3,755	3,875	-1.52%	769,700	-	-8.8%
07/24	3,970	4,025	3,875	3,935	-3.55%	662,600	-	-8.02%
07/23	4,060	4,155	4,040	4,080	+0.74%	481,700	-	-5.05%
07/22	4,170	4,225	4,030	4,050	+1.89%	504,400	-	-5.79%
07/21	3,955	4,005	3,855	3,975	+2.32%	858,800	-	-7.58%
07/17	3,870	3,980	3,740	3,885	-4.78%	1,196,300	-	-9.76%
07/16	4,140	4,160	4,035	4,080	-4.56%	452,000	-	-5.27%
07/15	（IR情報）16:00 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ
07/15	4,080	4,285	4,065	4,275	+5.43%	582,800	-	-0.54%
07/14	3,920	4,085	3,855	4,055	+2.4%	582,000	-	-5.17%
07/13	4,355	4,385	3,900	3,960	-1.98%	635,600	-	-7.26%
07/10	4,200	4,215	4,020	4,040	+1.13%	510,600	-	-5.32%
07/09	4,015	4,075	3,945	3,995	+1.01%	362,500	-	-6.46%
07/08	3,880	4,145	3,880	3,955	-1.49%	582,700	-	-7.59%
07/07	4,270	4,350	4,000	4,015	-6.84%	588,500	-	-6.52%
07/06	4,390	4,400	4,180	4,310	-0.46%	448,400	-	+0.07%
07/03	4,155	4,345	4,090	4,330	+0.81%	397,900	-	+0.37%
07/02	4,465	4,475	4,270	4,295	-6.73%	783,000	-	-0.39%
07/01	4,530	4,645	4,500	4,605	+2.33%	633,200	-	+6.77%
06/30	4,585	4,600	4,450	4,500	-0.33%	438,900	-	+4.51%
06/29	4,650	4,650	4,350	4,515	-2.69%	586,200	-	+4.78%
06/26	4,745	4,855	4,580	4,640	-3.63%	578,100	-	+7.63%
06/25	4,770	4,975	4,710	4,815	+5.59%	1,210,800	-	+12.19%
06/24	4,550	4,710	4,465	4,560	-0.65%	846,800	-	+7.07%
06/23	4,940	4,945	4,570	4,590	-6.23%	714,200	-	+8.61%
06/22	4,645	4,995	4,635	4,895	+6.64%	926,300	-	+16.58%
06/19	4,600	4,700	4,505	4,590	+3.85%	948,100	-	+10.28%
06/18	4,405	4,575	4,315	4,420	+7.15%	1,379,100	-	+6.76%
06/17	（IR情報）16:00 補助金収入に伴う特別利益の計上および連結業績予想の修正に関するお知らせ
06/17	4,030	4,170	3,955	4,125	+0.61%	423,500	-	-0.17%
06/16	4,030	4,145	4,000	4,100	+0.37%	443,900	-	-1.04%
06/15	（IR情報）16:00 組織変更および人事異動に関するお知らせ
06/15	4,100	4,135	4,010	4,085	+3.81%	560,400	-	-1.3%
06/12	3,995	4,130	3,925	3,935	+2.08%	631,100	-	-4.19%
06/11	3,605	3,875	3,585	3,855	+3.77%	522,000	-	-5.49%
06/10	3,755	3,845	3,655	3,715	-4.62%	499,800	-	-8.47%
06/09	3,905	3,935	3,770	3,895	-0.26%	639,300	-	-3.49%
06/08	3,850	3,970	3,800	3,905	-5.45%	666,300	-	-2.64%
06/05	4,100	4,185	3,925	4,130	-1.9%	737,200	-	+3.64%
06/04	4,280	4,340	4,145	4,210	-3.22%	546,800	-	+6.64%
06/03	4,385	4,530	4,205	4,350	+0.81%	749,700	-	+11.51%
06/02	4,525	4,575	4,155	4,315	-3.58%	916,900	-	+12.34%
06/01	4,345	4,700	4,335	4,475	+4.68%	1,908,000	-	+18.17%
05/29	4,415	4,460	4,235	4,275	-0.93%	1,262,300	-	+14.61%
05/28	4,400	4,400	4,200	4,315	-2.6%	606,100	-	+17.26%
05/27	4,720	4,740	4,425	4,430	-3.49%	453,200	-	+22.04%
05/26	4,620	4,680	4,510	4,590	+0.88%	592,300	-	+28.28%
05/25	4,395	4,610	4,290	4,550	+8.72%	761,200	-	+29.33%
05/25	（空売り報告）GOLDMAN SACHS INTERNATIONAL 499,184株（0.46%）-0.11%義務消失
05/22	4,320	4,365	4,180	4,185	+5.42%	566,400	-	+20.95%
05/21	（空売り報告）GOLDMAN SACHS INTERNATIONAL 617,384株（0.57%）-0.04%
05/19	（空売り報告）GOLDMAN SACHS INTERNATIONAL 650,213株（0.61%）+0.1%

扶桑化学工業（4368）のイベントチャート

2026/05/22～2026/10/16

イベント情報＆株価推移

開示資料

決算

株式

チャート