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
04/01	2,826	2,929	2,813	2,927	+7.37%	417,800	3118億2209万	-2.3%
04/01	株式分割 1→3
03/31	2,706	2,789	2,632	2,726	-3.2%	737,100	2904億895万	-9.28%
03/30	2,696	2,816	2,682	2,816	-3.23%	384,300	2999億9692万	-6.72%
03/27	2,880	2,927	2,843	2,910	-1.47%	581,100	3100億1103万	-3.99%
03/26	3,020	3,047	2,913	2,953	-2.21%	344,100	3146億2746万	-2.69%
03/25	2,967	3,033	2,963	3,020	+4.86%	520,200	3217億2966万	-0.59%
03/24	2,900	2,913	2,803	2,880	+3.97%	440,100	3068億1504万	-4.98%
03/23	2,743	2,803	2,697	2,770	-4.81%	506,100	2950億9641万	-8.55%
03/19	2,963	2,977	2,883	2,910	-6.03%	583,800	3100億1103万	-4.12%
03/18	3,057	3,097	3,010	3,097	+4.26%	396,900	3298億9719万	+2.17%
03/17	3,130	3,150	2,970	2,970	-3.57%	494,400	3164億301万	-1.59%
03/16	2,960	3,117	2,953	3,080	+3.94%	1,023,300	3281億2164万	+2.6%
03/13	16:00 設備投資に関するお知らせ
03/13	2,890	2,990	2,873	2,963	-0.89%	640,800	3156億9279万	-0.59%
03/12	2,997	3,023	2,940	2,990	-1.86%	456,000	3185億3367万	+0.84%
03/11	3,023	3,083	2,983	3,047	+3.98%	591,300	3245億7054万	+3.42%
03/10	2,927	3,003	2,900	2,930	+5.14%	498,000	3121億4169万	+0.31%
03/09	2,883	2,947	2,707	2,787	-11.06%	1,104,900	2968億7196万	-4.01%
03/06	3,067	3,133	3,013	3,133	+0.53%	507,900	3338億340万	+8.42%
03/05	3,110	3,217	3,060	3,117	+4.94%	769,800	3320億2785万	+8.78%
03/04	3,077	3,170	2,887	2,970	-7.76%	965,400	3164億301万	+4.58%
03/03	3,313	3,473	3,193	3,220	-2.03%	1,712,100	3430億3626万	+14.14%
03/02	3,103	3,310	3,083	3,287	+2.71%	783,000	3501億3846万	+17.63%
02/27	3,083	3,200	3,063	3,200	+3.23%	895,200	3409億560万	+15.86%
02/26	3,203	3,203	3,047	3,100	-0.11%	852,000	3302億5230万	+13.47%
02/25	16:00 組織変更および人事異動に関するお知らせ
02/25	3,143	3,163	3,080	3,103	-1.59%	907,800	3306億741万	+14.98%
02/24	3,087	3,153	3,060	3,153	+2.83%	552,300	3359億3406万	+18.15%
02/20	3,067	3,103	3,033	3,067	-1.71%	475,200	3267億120万	+16.29%
02/19	3,020	3,147	3,000	3,120	+3.54%	730,800	3323億8296万	+19.77%
02/18	3,030	3,070	2,990	3,013	-0.44%	771,000	3210億1944万	+17.25%
02/17	16:00 組織変更および人事異動、取締役候補者の選任に関するお知らせ
02/17	2,950	3,053	2,893	3,027	+6.2%	1,104,900	3224億3988万	+19.21%
02/16	2,850	2,867	2,800	2,850	+1.06%	397,200	3036億1905万	+13.86%
02/13	2,873	2,903	2,797	2,820	-3.53%	721,800	3004億2306万	+13.89%
02/12	2,837	2,923	2,830	2,923	+3.66%	680,400	3114億3147万	+19.27%
02/10	2,767	2,880	2,767	2,820	+2.55%	949,200	3004億2306万	+16.48%
02/09	2,680	2,790	2,570	2,750	+6.59%	1,434,600	2929億6575万	+14.92%
02/06	16:00 株式分割および株式分割に伴う定款の一部変更に関するお知らせ
02/06	16:00 2026年3月期第3四半期決算短信〔日本基準〕(連結)
02/06	2,567	2,600	2,500	2,580	+1.31%	494,400	2748億5514万	+8.95%
02/05	2,567	2,590	2,520	2,547	-0.52%	447,600	2713億404万	+8.37%
02/04	2,523	2,580	2,497	2,560	+1.72%	515,400	2727億2448万	+9.73%
02/03	2,473	2,523	2,450	2,517	+3.85%	349,200	2681億805万	+8.66%
02/02	2,450	2,530	2,413	2,423	-2.28%	648,900	2581億6497万	+5.32%
01/30	2,480	2,510	2,437	2,480	+0.54%	552,900	2642億184万	+8.34%
01/29	2,530	2,533	2,433	2,467	-1.46%	511,200	2627億8140万	+8.38%
01/28	2,510	2,540	2,473	2,503	-0.27%	452,100	2666億8761万	+10.62%
01/27	2,480	2,530	2,467	2,510	+1.21%	806,400	2673億9783万	+11.7%
01/26	2,500	2,580	2,477	2,480	-2.36%	1,641,600	2642億184万	+11.11%
01/23	2,507	2,600	2,487	2,540	+1.74%	1,497,000	2705億9382万	+14.57%
01/22	2,497	2,570	2,453	2,497	+1.63%	1,300,500	2659億7739万	+13.33%
01/21	2,307	2,493	2,283	2,457	+8.06%	1,486,500	2617億1607万	+12.07%
01/20	2,377	2,387	2,263	2,273	-3.12%	633,900	2421億8502万	+4.28%
01/19	2,340	2,360	2,307	2,347	-0.71%	264,900	2499億9744万	+7.79%
01/16	2,273	2,380	2,273	2,363	+4.26%	702,900	2517億7299万	+8.81%
01/15	2,223	2,283	2,223	2,267	+1.04%	273,600	2414億7480万	+4.7%
01/14	2,217	2,257	2,207	2,243	+1.05%	310,500	2389億8903万	+3.71%
01/13	2,240	2,260	2,173	2,220	+3.58%	552,300	2365億326万	+2.73%
01/09	2,173	2,187	2,127	2,143	-1.53%	288,300	2283億3573万	-0.63%
01/08	2,163	2,183	2,137	2,177	-0.61%	366,900	2318億8683万	+0.96%
01/07	2,143	2,233	2,133	2,190	+1.08%	379,200	2333億727万	+1.72%
01/06	2,143	2,183	2,107	2,167	+1.72%	497,700	2308億2150万	+0.82%
01/05	2,143	2,167	2,117	2,130	+0.31%	438,600	2269億1529万	-0.61%
2025
12/30	2,120	2,147	2,107	2,123	0%	332,100	2262億507万	-0.64%
12/29	2,133	2,147	2,113	2,123	+0.16%	330,900	2262億507万	-0.17%
12/26	2,150	2,157	2,100	2,120	-1.09%	390,000	2258億4996万	+0.14%
12/25	2,140	2,143	2,117	2,143	+0.78%	273,600	2283億3573万	+1.72%
12/24	2,153	2,163	2,123	2,127	-0.62%	329,100	2265億6018万	+1.46%
12/23	2,150	2,160	2,127	2,140	-0.93%	211,200	2279億8062万	+2.54%
12/22	2,153	2,193	2,143	2,160	+1.89%	439,800	2301億1128万	+3.9%
12/19	2,140	2,150	2,080	2,120	0%	646,200	2258億4996万	+2.37%
12/18	2,083	2,133	2,060	2,120	-0.47%	297,300	2258億4996万	+2.66%
12/17	2,113	2,133	2,083	2,130	+1.59%	461,400	2269億1529万	+3.5%
12/16	2,187	2,187	2,067	2,097	-4.84%	648,600	2233億6419万	+2.33%
12/15	2,193	2,220	2,173	2,203	-0.3%	297,000	2347億2771万	+7.85%
12/12	2,200	2,210	2,180	2,210	+1.69%	397,200	2354億3793万	+8.81%
12/11	2,210	2,213	2,130	2,173	-1.06%	609,000	2315億3172万	+7.7%
12/10	2,217	2,253	2,197	2,197	-0.9%	360,000	2340億1749万	+9.61%
12/09	2,183	2,220	2,180	2,217	+1.06%	360,000	2361億4815万	+11.28%
12/08	2,203	2,237	2,183	2,193	-0.6%	360,900	2336億6238万	+11.22%
12/05	2,140	2,247	2,130	2,207	+0.76%	680,400	2350億8282万	+13.16%
12/04	2,157	2,210	2,150	2,190	+3.14%	750,600	2333億727万	+13.59%
12/03	2,133	2,167	2,107	2,123	0%	479,100	2262億507万	+11.34%
12/02	2,113	2,157	2,090	2,123	+0.95%	564,900	2262億507万	+12.41%
12/01	2,083	2,123	2,067	2,103	+0.64%	646,800	2240億7441万	+12.48%
11/28	2,040	2,097	2,030	2,090	+3.64%	683,700	2226億5397万	+12.97%
11/27	1,983	2,033	1,967	2,017	+2.2%	584,100	2148億4155万	+10.08%
11/26	1,907	2,003	1,887	1,973	+4.96%	753,300	2102億2512万	+8.6%
11/25	1,890	1,900	1,867	1,880	+1.26%	303,600	2002億8204万	+4.21%
11/21	1,833	1,870	1,830	1,857	-1.94%	376,500	1977億9627万	+3.61%
11/20	1,937	1,953	1,877	1,893	+1.61%	502,200	2017億248万	+6.07%
11/19	1,887	1,900	1,840	1,863	-1.24%	246,300	1985億649万	+4.98%
11/18	1,943	1,950	1,883	1,887	-3.74%	470,700	2009億9226万	+6.77%
11/17	1,940	1,980	1,930	1,960	+0.86%	257,400	2088億468万	+11.36%
11/14	1,947	1,973	1,930	1,943	-2.18%	260,700	2070億2913万	+10.98%
11/13	1,923	2,010	1,910	1,987	+3.29%	330,000	2116億4556万	+14.05%
11/12	1,910	1,933	1,893	1,923	+0.7%	234,900	2048億9847万	+11.11%
11/11	1,957	1,957	1,897	1,910	-1.88%	335,700	2034億7803万	+10.92%
11/10	1,923	1,950	1,907	1,947	+1.39%	334,500	2073億8424万	+13.71%
11/07	1,867	1,920	1,843	1,920	+2.67%	336,900	2045億4336万	+12.94%
11/06	1,887	1,903	1,857	1,870	+2%	576,300	1992億1671万	+10.85%
11/05	1,823	1,850	1,737	1,833	-3%	923,400	1953億1050万	+9.32%
11/04	1,907	1,967	1,853	1,890	+10.74%	1,667,400	2013億4737万	+13.24%
10/31	16:00 剰余金の配当(中間配当)および期末配当予想の修正(増配)に関するお知らせ
10/31	16:00 2026年3月期第2四半期(累計)連結業績予想と実績との差異および通期連結業績予想の修正に関するお知らせ
10/31	16:00 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結)
10/31	1,665	1,707	1,643	1,707	+3.75%	698,100	1818億1632万	+2.87%

扶桑化学工業（4368）のIR情報・決算資料

2025/10/31～2026/04/01

IR情報＆株価推移

開示資料

決算

株式

チャート