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
08/24	1,514	1,537	1,506	1,529	+1.73%	72,100	454億2762万	+6.62%
08/21	1,497	1,506	1,485	1,503	+0.33%	41,500	446億5514万	+5.25%
08/20	1,501	1,514	1,479	1,498	+0.88%	172,900	445億659万	+5.12%
08/20	（空売り報告）Numeric Investors LLC 146,800株（0.49%）-0.01%義務消失
08/19	1,519	1,519	1,475	1,485	-2.43%	69,100	441億2035万	+4.58%
08/18	1,514	1,535	1,505	1,522	+0.33%	55,400	452億1965万	+7.49%
08/17	1,523	1,543	1,512	1,517	-0.46%	89,200	450億7109万	+7.44%
08/14	1,528	1,535	1,504	1,524	-0.26%	90,200	452億7907万	+8.32%
08/13	1,479	1,535	1,475	1,528	+3.45%	157,000	453億9791万	+8.99%
08/13	（空売り報告）Nomura International plc 144,087株（0.48%）-0.07%義務消失
08/12	1,475	1,480	1,454	1,477	+0.61%	73,500	438億8267万	+5.8%
08/10	1,460	1,498	1,446	1,468	+1.87%	160,600	436億1527万	+5.46%
08/10	（空売り報告）Nomura International plc 165,208株（0.55%）-0.06%
08/07	（IR情報）14:00 2027年3月期第1四半期決算説明資料
08/07	（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)
08/07	1,450	1,510	1,409	1,441	-0.21%	226,100	428億1308万	+3.82%
08/06	1,399	1,449	1,398	1,444	+3.74%	139,900	429億221万	+4.34%
08/05	1,375	1,392	1,366	1,392	+1.61%	43,800	413億5726万	+0.87%
08/04	1,371	1,384	1,362	1,370	-0.58%	43,900	407億362万	-0.58%
08/03	1,399	1,399	1,360	1,378	-1.5%	64,200	409億4131万	+0.07%
08/03	（空売り報告）Nomura International plc 182,647株（0.61%）+0.02%
07/31	1,385	1,406	1,369	1,399	+1.45%	57,600	415億6523万	+1.75%
07/31	（空売り報告）Nomura International plc 175,446株（0.59%）-0.01%
07/30	1,360	1,382	1,354	1,379	+0.8%	76,600	409億7102万	+0.44%
07/29	1,373	1,388	1,355	1,368	-0.36%	96,900	406億4420万	-0.15%
07/29	（空売り報告）Nomura International plc 180,633株（0.6%）+0.08%
07/28	1,396	1,396	1,367	1,373	-1.65%	50,600	407億9276万	+0.44%
07/27	1,368	1,398	1,365	1,396	+2.8%	87,900	414億7610万	+2.35%
07/24	1,370	1,370	1,346	1,358	-1.52%	56,100	403億4710万	-0.15%
07/23	1,390	1,396	1,373	1,379	-0.65%	35,100	409億7102万	+1.47%
07/22	1,379	1,397	1,374	1,388	+0.73%	36,900	412億3842万	+2.36%
07/21	1,362	1,379	1,356	1,378	+1.85%	65,600	409億4131万	+1.85%
07/21	（空売り報告）Nomura International plc 157,248株（0.52%）再IN
07/17	（IR情報）14:15 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ
07/17	1,383	1,388	1,344	1,353	-2.52%	57,900	401億9854万	+0.07%
07/16	1,405	1,405	1,385	1,388	-1.56%	71,400	412億3842万	+2.81%
07/15	1,397	1,412	1,397	1,410	+1.59%	28,300	418億9205万	+4.83%
07/14	1,389	1,396	1,383	1,388	-0.07%	47,000	412億3842万	+3.5%
07/13	1,420	1,430	1,385	1,389	-1.49%	59,300	412億6813万	+3.97%
07/10	1,407	1,416	1,401	1,410	+0.43%	92,300	418億9205万	+5.86%
07/09	1,380	1,406	1,378	1,404	+1.74%	107,800	417億1379万	+5.88%
07/09	（空売り報告）Nomura International plc 144,638株（0.48%）-0.11%義務消失
07/08	1,385	1,393	1,380	1,380	+0.15%	60,300	410億73万	+4.47%
07/07	1,395	1,399	1,378	1,378	-0.72%	74,100	409億4131万	+4.71%
07/07	（空売り報告）Numeric Investors LLC 148,800株（0.5%）新規
07/06	1,380	1,395	1,376	1,388	+1.02%	64,100	412億3842万	+5.79%
07/03	1,359	1,379	1,358	1,374	+2.16%	92,500	408億2247万	+5.13%
07/03	（空売り報告）Nomura International plc 175,370株（0.59%）-0.1%
07/02	1,342	1,364	1,338	1,345	+0.75%	70,400	399億6086万	+3.14%
07/01	1,334	1,342	1,330	1,335	0%	36,300	396億6375万	+2.61%
06/30	1,346	1,346	1,324	1,335	-1.11%	49,100	396億6375万	+2.85%
06/29	1,340	1,352	1,335	1,350	+0.75%	75,700	401億941万	+4.17%
06/26	1,338	1,341	1,325	1,340	+0.68%	92,900	398億1230万	+3.72%
06/25	1,318	1,336	1,311	1,331	+1.53%	83,700	395億4491万	+3.26%
06/24	（IR情報）14:00 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
06/24	1,291	1,315	1,291	1,311	+1.24%	81,900	389億5069万	+1.94%
06/24	（空売り報告）Nomura International plc 207,887株（0.69%）-0.17%
06/23	1,310	1,310	1,289	1,295	-0.23%	54,400	384億7532万	+1.01%
06/22	1,301	1,310	1,294	1,298	-0.54%	40,200	385億6446万	+1.41%
06/19	1,311	1,319	1,300	1,305	-0.53%	61,400	387億7243万	+2.27%
06/18	1,330	1,340	1,312	1,312	-0.83%	39,400	389億8040万	+3.14%
06/17	1,325	1,340	1,320	1,323	+0.61%	56,900	393億722万	+4.34%
06/16	1,316	1,325	1,310	1,315	-1.5%	48,700	390億6954万	+3.87%
06/15	1,315	1,341	1,308	1,335	+2.69%	140,900	396億6375万	+5.7%
06/12	1,295	1,309	1,290	1,300	+1.17%	106,100	386億2388万	+3.17%
06/12	（空売り報告）JPM Securities Japan Co Ltd. 145,502株（0.48%）-0.02%義務消失
06/12	（空売り報告）Nomura International plc 257,113株（0.86%）-0.13%
06/11	1,280	1,287	1,267	1,285	-0.39%	59,200	381億7822万	+2.07%
06/10	1,279	1,295	1,270	1,290	+1.49%	104,000	383億2677万	+2.46%
06/09	1,279	1,287	1,265	1,271	-0.63%	118,800	377億6227万	+1.11%
06/09	（空売り報告）Nomura International plc 296,039株（0.99%）-0.06%
06/08	1,257	1,279	1,253	1,279	-0.08%	106,700	379億9995万	+1.91%
06/05	1,257	1,283	1,257	1,280	+1.43%	91,300	380億2966万	+2.07%
06/04	1,262	1,270	1,250	1,262	-0.94%	56,900	374億9487万	+0.88%
06/03	1,265	1,277	1,256	1,274	+0.95%	87,100	378億5140万	+1.92%
06/03	（空売り報告）Nomura International plc 313,355株（1.05%）-0.12%
06/02	1,262	1,271	1,248	1,262	-1.02%	111,500	374億9487万	+1.04%
06/01	1,282	1,282	1,260	1,275	-1.01%	141,100	378億8111万	+2.16%
05/29	1,282	1,305	1,279	1,288	+1.02%	144,800	382億6735万	+3.21%
05/28	1,260	1,275	1,248	1,275	+1.19%	113,700	378億8111万	+2.25%
05/27	1,272	1,275	1,257	1,260	-0.94%	87,200	374億3545万	+1.04%
05/26	1,265	1,275	1,259	1,272	+0.24%	87,900	377億9198万	+1.92%
05/26	（空売り報告）JPM Securities Japan Co Ltd. 149,802株（0.5%）再IN
05/26	（空売り報告）Nomura International plc 350,155株（1.17%）-0.1%
05/25	1,263	1,272	1,258	1,269	+0.79%	72,100	377億285万	+1.6%
05/22	（IR情報）18:15 2025年度通期決算説明会要旨及び動画公開のお知らせ
05/22	1,257	1,264	1,248	1,259	+0.32%	64,700	374億574万	+0.8%
05/21	（IR情報）9:30 2025年度(2026年3月期)通期決算説明資料
05/21	1,233	1,264	1,231	1,255	+2.7%	128,300	372億8690万	+0.4%
05/20	1,230	1,230	1,203	1,222	-1.37%	130,600	363億644万	-2.4%
05/20	（空売り報告）JPM Securities Japan Co Ltd. 148,502株（0.49%）-0.01%義務消失
05/20	（空売り報告）Nomura International plc 379,654株（1.27%）+0.12%
05/19	1,222	1,239	1,216	1,239	+2.91%	128,900	368億1153万	-1.27%
05/19	（空売り報告）JPM Securities Japan Co Ltd. 149,402株（0.5%）再IN
05/18	1,206	1,210	1,189	1,204	-0.17%	162,200	357億7165万	-4.29%
05/18	（空売り報告）Nomura International plc 342,410株（1.15%）+0.08%
05/15	1,211	1,214	1,196	1,206	+0.17%	160,200	358億3107万	-4.29%
05/15	（空売り報告）Nomura International plc 318,206株（1.07%）+0.13%
05/14	1,250	1,252	1,196	1,204	-4.29%	376,800	357億7165万	-4.67%
05/14	（空売り報告）Nomura International plc 281,373株（0.94%）+0.23%
05/13	（IR情報）14:00 2026年3月期決算短信〔日本基準〕(連結)
05/13	1,250	1,335	1,232	1,258	+0.64%	214,800	373億7603万	-0.55%
05/13	（空売り報告）JPM Securities Japan Co Ltd. 147,502株（0.49%）-0.01%義務消失
05/12	1,272	1,277	1,243	1,250	-1.73%	78,400	371億3834万	-1.11%
05/11	1,260	1,273	1,256	1,272	+0.95%	102,500	377億9198万	+0.55%
05/11	（空売り報告）Nomura International plc 211,056株（0.71%）+0.02%
05/08	1,269	1,269	1,242	1,260	-1.41%	111,000	374億3545万	-0.24%
05/07	1,264	1,282	1,256	1,278	+2.9%	119,900	379億7024万	+1.35%
05/07	（空売り報告）Nomura International plc 205,601株（0.69%）-0.01%
05/01	1,232	1,242	1,218	1,242	+0.81%	91,700	369億66万	-1.58%
05/01	（空売り報告）Nomura International plc 209,092株（0.7%）+0.08%
04/30	1,225	1,232	1,217	1,232	-0.96%	121,400	366億355万	-2.53%
04/30	（空売り報告）JPM Securities Japan Co Ltd. 150,702株（0.5%）新規
04/28	1,225	1,244	1,225	1,244	+1.8%	109,600	369億6008万	-1.82%
04/28	（空売り報告）Nomura International plc 185,531株（0.62%）+0.03%
04/27	1,229	1,229	1,215	1,222	-0.57%	92,300	363億644万	-3.55%
04/27	（空売り報告）Nomura International plc 178,160株（0.59%）-0.01%
04/24	（IR情報）13:00 (開示事項の経過)本店(本社)移転に関するお知らせ
04/24	（IR情報）13:00 “交わる”をコンセプトに新本社へ本社機能をワンフロアに集約
04/24	1,240	1,243	1,220	1,229	-0.57%	90,000	365億1442万	-3.08%
04/23	1,238	1,258	1,226	1,236	-0.48%	113,000	367億2239万	-2.68%
04/23	（空売り報告）Nomura International plc 180,930株（0.6%）+0.04%
04/22	1,280	1,289	1,238	1,242	-2.51%	131,500	369億66万	-2.51%
04/22	（空売り報告）Nomura International plc 167,572株（0.56%）再IN
04/21	1,280	1,288	1,271	1,274	-0.31%	82,100	378億5140万	-0.23%
04/20	1,268	1,281	1,265	1,278	+1.27%	125,300	379億7024万	0%
04/17	1,295	1,295	1,260	1,262	-2.62%	92,100	374億9487万	-1.41%
04/16	1,290	1,298	1,285	1,296	+0.93%	83,900	385億503万	+1.09%
04/15	1,288	1,296	1,279	1,284	+0.78%	96,900	381億4851万	-0.08%
04/14	1,284	1,297	1,265	1,274	-0.62%	197,100	378億5140万	-1.16%
04/13	1,299	1,307	1,275	1,282	-1.69%	161,500	380億8908万	-0.77%
04/10	1,306	1,318	1,303	1,304	-0.15%	164,600	387億4272万	+0.62%
04/09	1,305	1,324	1,299	1,306	+0.08%	185,600	388億214万	+0.46%
04/09	（空売り報告）Nomura International plc 120,244株（0.4%）-0.16%義務消失
04/08	1,299	1,305	1,286	1,305	+2.59%	213,400	387億7243万	+0.23%
04/07	1,268	1,283	1,262	1,272	+0.39%	80,700	377億9198万	-2.68%
04/06	1,252	1,273	1,251	1,267	+1.2%	175,000	376億4342万	-3.65%
04/06	（空売り報告）Nomura International plc 166,474株（0.56%）-0.09%
04/03	1,245	1,259	1,245	1,252	+0.81%	94,600	371億9776万	-5.44%
04/02	1,268	1,281	1,238	1,242	-1.74%	146,800	369億66万	-6.9%
04/01	1,253	1,264	1,239	1,264	+3.35%	110,000	375億5429万	-5.88%
04/01	（空売り報告）Nomura International plc 194,444株（0.65%）-0.1%
03/31	（IR情報）9:30 相模鉄道新型車両「13000系」に当社塗料が採用 - ブランドカラー「YOKOHAMA NAVYBLUE」を支える塗装技術 -
03/31	1,225	1,236	1,210	1,223	-0.08%	128,500	363億3615万	-9.47%
03/31	（空売り報告）Nomura International plc 225,582株（0.75%）-0.05%
03/30	1,217	1,229	1,204	1,224	-5.77%	276,900	363億6586万	-10.07%
03/30	（空売り報告）Nomura International plc 240,159株（0.8%）+0.17%
03/26	（空売り報告）Nomura International plc 188,967株（0.63%）+0.08%

大日本塗料（4611）のイベントチャート

2026/03/30～2026/08/24

イベント情報＆株価推移

開示資料

決算

株式

チャート