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
10/01	3,255	3,360	3,240	3,350	+4.04%	869,700	-	+12.72%
09/30	3,195	3,260	3,175	3,220	+3.04%	776,400	-	+8.82%
09/29	3,105	3,160	3,055	3,125	+0.97%	569,000	-	+5.79%
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%
09/18	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%
09/15	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%
09/11	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%
09/09	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%
09/04	2,858	2,915	2,850	2,883	+2.34%	821,900	-	-13.27%
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%
08/26	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%
08/24	3,005	3,105	2,995	3,040	-1.14%	972,000	-	-16%
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%
08/18	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%
08/14	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%
08/13	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	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	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	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	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%
05/22	4,320	4,365	4,180	4,185	+5.42%	566,400	-	+20.95%
05/21	3,910	4,040	3,890	3,970	+5.87%	590,300	-	+16.39%
05/20	3,860	3,875	3,675	3,750	-4.21%	575,400	-	+11.14%
05/19	4,015	4,095	3,865	3,915	-1.39%	1,086,500	-	+17.08%
05/18	4,045	4,075	3,905	3,970	-1.85%	801,400	-	+19.98%
05/15	4,220	4,290	3,965	4,045	-3.69%	1,162,700	-	+23.93%
05/14	4,395	4,430	4,160	4,200	-4.76%	1,557,700	-	+30.6%
05/13	4,170	4,480	4,145	4,410	+10.53%	2,541,600	-	+39.51%
05/12	3,990	3,990	3,990	3,990	+21.28%	262,300	-	+28.88%
05/11	16:00 新中期経営計画「飛躍2030」に関するお知らせ
05/11	16:00 2026年3月期決算短信〔日本基準〕(連結)
05/11	3,040	3,355	3,030	3,290	+1.23%	1,140,500	-	+7.73%
05/08	3,305	3,360	3,175	3,250	-2.55%	809,700	-	+7.23%

扶桑化学工業（4368）のIR情報・決算資料

2026/05/08～2026/10/01

IR情報＆株価推移

開示資料

決算

株式

チャート