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
10/02	2,491	2,524	2,491	2,510	-1.57%	887,000	-	-4.42%
10/01	2,536	2,563	2,526	2,550	+0.51%	956,800	-	-3.26%
09/30	2,491	2,550	2,488	2,537	+2.13%	1,009,600	-	-4.12%
09/30	（空売り報告）BNP Paribas Financial Markets SNC 1,149,792株（0.5%）新規
09/29	2,505	2,532	2,484	2,484	-2.36%	844,000	-	-6.48%
09/28	2,591	2,591	2,544	2,544	-1.28%	1,135,700	-	-4.61%
09/25	2,575	2,599	2,572	2,577	-0.27%	918,700	-	-3.59%
09/24	2,587	2,614	2,572	2,584	-0.19%	919,000	-	-3.58%
09/18	2,617	2,654	2,588	2,589	-0.92%	926,100	-	-3.65%
09/17	2,595	2,618	2,583	2,613	+1.16%	887,900	-	-2.97%
09/16	2,602	2,609	2,583	2,583	-0.08%	541,100	-	-4.3%
09/15	2,600	2,600	2,567	2,585	-0.5%	1,013,200	-	-4.44%
09/14	2,598	2,605	2,582	2,598	-0.04%	551,900	-	-4.17%
09/11	（IR情報）14:00 自己株式の取得状況及び取得終了に関するお知らせ
09/11	2,570	2,610	2,552	2,599	-0.8%	830,900	-	-4.38%
09/10	2,654	2,654	2,595	2,620	-1.28%	1,104,500	-	-3.82%
09/09	2,603	2,666	2,598	2,654	+2.47%	1,000,600	-	-2.64%
09/08	（自社株買い）取締役会(2026年8月5日)での決議状況(取得期間2026年8月6日～2026年9月30日)
09/08	2,601	2,628	2,590	2,590	-1.26%	1,756,400	-	-5.13%
09/07	2,626	2,649	2,618	2,623	-0.49%	744,700	-	-4.17%
09/04	2,651	2,671	2,626	2,636	-1.31%	923,800	-	-3.9%
09/03	2,698	2,720	2,666	2,671	-0.71%	1,235,300	-	-2.87%
09/02	2,724	2,733	2,689	2,690	-2.25%	805,200	-	-2.39%
09/01	（IR情報）14:00 自己株式の取得状況に関するお知らせ
09/01	2,700	2,763	2,685	2,752	+1.47%	892,300	-	-0.29%
08/31	2,733	2,748	2,711	2,712	-1.6%	988,300	-	-1.85%
08/28	2,781	2,796	2,732	2,756	-1.61%	923,400	-	-0.33%
08/27	2,803	2,812	2,782	2,801	+0.57%	801,700	-	+1.3%
08/26	2,788	2,801	2,764	2,785	+0.43%	551,000	-	+0.8%
08/25	2,794	2,799	2,771	2,773	-0.61%	654,100	-	+0.43%
08/24	2,782	2,808	2,767	2,790	+0.29%	675,500	-	+1.16%
08/21	2,765	2,811	2,761	2,782	+0.76%	1,024,100	-	+0.94%
08/20	2,746	2,768	2,738	2,761	+2.03%	775,100	-	+0.18%
08/19	2,748	2,756	2,698	2,706	-1.56%	662,400	-	-1.78%
08/18	2,761	2,780	2,738	2,749	-0.43%	581,500	-	-0.25%
08/17	2,747	2,770	2,728	2,761	+1.14%	668,500	-	+0.18%
08/14	2,752	2,779	2,728	2,730	-1.09%	750,300	-	-0.94%
08/13	2,766	2,793	2,728	2,760	+0.33%	715,500	-	+0.07%
08/12	2,757	2,779	2,738	2,751	+1.29%	891,400	-	-0.36%
08/10	2,773	2,776	2,697	2,716	-2.06%	1,231,700	-	-1.77%
08/07	2,780	2,820	2,752	2,773	+0.76%	1,051,500	-	+0.14%
08/06	2,631	2,785	2,585	2,752	+3.15%	1,129,600	-	-0.54%
08/05	（IR情報）14:00 自己株式の消却に関するお知らせ
08/05	（IR情報）14:00 自己株式取得に係る事項の決定に関するお知らせ
08/05	（IR情報）14:00 2027年3月期第1四半期決算短信〔日本基準〕(連結)
08/05	2,762	2,787	2,511	2,668	-3.23%	1,860,100	-	-3.44%
08/04	2,760	2,777	2,743	2,757	-0.18%	506,100	-	-0.18%
08/03	2,761	2,768	2,698	2,762	-0.97%	770,400	-	+0.18%
07/31	2,805	2,812	2,749	2,789	-0.53%	745,700	-	+1.42%
07/30	2,806	2,828	2,788	2,804	-0.78%	535,000	-	+2.3%
07/29	2,793	2,847	2,792	2,826	+1.15%	881,000	-	+3.37%
07/28	2,824	2,828	2,778	2,794	-1.13%	646,100	-	+2.49%
07/27	2,767	2,826	2,759	2,826	+2.8%	672,900	-	+3.9%
07/24	2,739	2,754	2,727	2,749	-0.33%	434,900	-	+1.22%
07/23	2,760	2,775	2,749	2,758	+0.55%	561,800	-	+1.51%
07/22	2,750	2,772	2,731	2,743	+0.18%	419,200	-	+0.92%
07/21	2,732	2,742	2,711	2,738	+0.85%	581,500	-	+0.7%
07/17	2,754	2,760	2,681	2,715	-0.98%	542,400	-	-0.15%
07/16	2,758	2,767	2,739	2,742	-0.8%	426,300	-	+0.92%
07/15	2,780	2,780	2,734	2,764	+0.47%	372,200	-	+1.88%
07/14	2,750	2,770	2,724	2,751	+1.14%	466,700	-	+1.66%
07/13	2,780	2,799	2,707	2,720	-0.69%	591,600	-	+0.82%
07/10	2,783	2,798	2,730	2,739	-1.58%	683,400	-	+1.71%
07/09	2,768	2,811	2,763	2,783	+0.04%	502,400	-	+3.5%
07/08	2,805	2,840	2,758	2,782	-1.59%	654,200	-	+3.61%
07/07	（自社株買い）取締役会(2026年5月11日)での決議状況(取得期間2026年5月12日～2026年6月30日)
07/07	2,892	2,895	2,821	2,827	-0.53%	1,036,200	-	+5.45%
07/06	2,835	2,848	2,793	2,842	+0.92%	595,100	-	+6.24%
07/03	2,746	2,822	2,740	2,816	+3.07%	914,200	-	+5.55%
07/02	2,700	2,742	2,670	2,732	+2.75%	666,900	-	+2.4%
07/01	2,679	2,680	2,629	2,659	+0.76%	638,800	-	-0.45%
06/30	2,640	2,650	2,605	2,639	+0.46%	763,700	-	-1.42%
06/29	2,588	2,644	2,585	2,627	+2.06%	1,160,400	-	-2.16%
06/26	2,583	2,595	2,558	2,574	-0.35%	1,061,400	-	-4.53%
06/25	2,663	2,663	2,569	2,583	-1.56%	1,002,600	-	-4.65%
06/24	（IR情報）14:00 自己株式の取得状況及び取得終了に関するお知らせ
06/24	2,616	2,647	2,615	2,624	+0.15%	645,200	-	-3.42%
06/23	2,686	2,688	2,608	2,620	-1.39%	1,217,700	-	-3.78%
06/22	2,675	2,688	2,646	2,657	-1.96%	979,500	-	-2.75%
06/19	2,815	2,830	2,710	2,710	-2.45%	1,765,500	-	-0.99%
06/18	2,776	2,798	2,769	2,778	-0.22%	761,700	-	+1.28%
06/17	2,768	2,825	2,753	2,784	+0.72%	752,700	-	+1.35%
06/16	2,784	2,791	2,740	2,764	+1.1%	742,400	-	+0.44%
06/15	2,720	2,758	2,715	2,734	+1.82%	801,100	-	-0.73%
06/12	2,676	2,701	2,625	2,685	+2.25%	773,300	-	-2.61%
06/11	2,613	2,647	2,584	2,626	+1.35%	947,600	-	-5.47%
06/10	2,582	2,611	2,553	2,591	+1.45%	1,079,000	-	-7.63%
06/09	2,594	2,608	2,532	2,554	-1.54%	982,800	-	-9.75%
06/08	2,600	2,635	2,559	2,594	-1.89%	886,900	-	-9.21%
06/05	（自社株買い）取締役会(2026年5月11日)での決議状況(取得期間2026年5月12日～2026年5月31日)
06/05	2,660	2,669	2,613	2,644	-1.38%	837,300	-	-8.29%
06/04	2,681	2,707	2,665	2,681	0%	799,900	-	-7.71%
06/03	2,706	2,722	2,675	2,681	+0.34%	691,800	-	-8.28%
06/02	2,616	2,672	2,588	2,672	-0.37%	1,049,800	-	-9.15%
06/01	（IR情報）14:00 自己株式の取得状況に関するお知らせ
06/01	2,762	2,767	2,645	2,682	-4.04%	957,400	-	-9.36%
05/29	2,831	2,842	2,790	2,795	-0.43%	1,457,400	-	-6.18%
05/28	2,818	2,856	2,784	2,807	-0.39%	739,600	-	-6.18%
05/27	2,842	2,858	2,801	2,818	-0.84%	758,600	-	-6.22%
05/26	2,872	2,900	2,820	2,842	-1.93%	686,200	-	-5.83%
05/25	2,904	2,965	2,884	2,898	-0.45%	737,700	-	-4.39%
05/22	2,790	2,919	2,790	2,911	+5.01%	1,020,300	-	-4.37%
05/21	2,832	2,842	2,772	2,772	-0.36%	738,300	-	-9.26%
05/20	2,838	2,844	2,762	2,782	-2.04%	615,600	-	-9.5%
05/19	2,822	2,867	2,810	2,840	+1.87%	819,600	-	-8.21%
05/18	2,842	2,852	2,783	2,788	-2.07%	782,600	-	-10.44%
05/15	2,855	2,887	2,824	2,847	-1.59%	790,800	-	-9.1%
05/14	2,945	3,000	2,893	2,893	-0.07%	1,136,100	-	-8.1%
05/13	2,812	2,919	2,792	2,895	+2.77%	1,132,900	-	-8.44%
05/12	2,896	2,926	2,779	2,817	+0.61%	2,171,800	-	-11.19%
05/11	（IR情報）14:00 業績連動型株式報酬制度の一部改定に関するお知らせ
05/11	（IR情報）14:00 自己株式取得に係る事項の決定に関するお知らせ
05/11	（IR情報）14:00 2026年3月期決算短信〔日本基準〕(連結)
05/11	（IR情報）14:00 役員の異動等に関するお知らせ
05/11	3,222	3,333	2,800	2,800	-13.18%	3,164,600	-	-12.14%

日油（4403）のイベントチャート

2026/05/11～2026/10/02

イベント情報＆株価推移

開示資料

決算

株式

チャート