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
03/06	2,593	2,628	2,571	2,609	-0.5%	986,500	4643億4011万	-1.92%
03/05	2,678	2,687	2,622	2,622	-0.49%	1,365,900	4666億5380万	-1.24%
03/04	2,624	2,649	2,585	2,635	-0.94%	2,274,000	4689億6749万	-0.64%
03/03	2,706	2,721	2,651	2,660	-2.71%	1,464,300	4734億1690万	+0.42%
03/02	2,727	2,744	2,706	2,734	-1.09%	1,652,600	4865億8714万	+3.36%
02/27	2,734	2,764	2,714	2,764	+0.91%	1,552,600	4919億2643万	+4.78%
02/26	2,720	2,745	2,709	2,739	+1.07%	1,046,500	4874億7703万	+4.18%
02/25	16:00 役員等の異動に関するお知らせ
02/25	2,750	2,753	2,710	2,710	-1.99%	919,600	4823億1571万	+3.4%
02/24	2,750	2,766	2,724	2,765	+1.32%	607,800	4921億441万	+5.74%
02/20	2,730	2,737	2,711	2,729	-1.23%	583,100	4856億9726万	+4.72%
02/19	2,750	2,772	2,739	2,763	+0.66%	433,000	4917億4846万	+6.35%
02/18	2,730	2,748	2,719	2,745	+1.03%	516,700	4885億4488万	+6.03%
02/17	2,750	2,764	2,704	2,717	-1.95%	824,900	4835億6155万	+5.35%
02/16	2,778	2,803	2,709	2,771	+0.07%	1,014,400	4931億7227万	+7.78%
02/13	2,783	2,798	2,748	2,769	-0.5%	1,000,400	4928億1631万	+8.21%
02/12	2,725	2,789	2,720	2,783	+1.98%	1,906,900	4953億798万	+9.22%
02/10	2,704	2,738	2,641	2,729	+4.52%	2,335,900	4856億9726万	+7.57%
02/09	15:30 2026年3月期第3四半期決算短信〔日本基準〕(連結)
02/09	2,650	2,664	2,579	2,611	-0.87%	1,496,200	4646億9606万	+3.32%
02/06	2,576	2,663	2,572	2,634	+2.09%	1,703,200	4687億8952万	+4.48%
02/05	2,583	2,594	2,567	2,580	+1.06%	837,100	4591億7880万	+2.58%
02/04	2,532	2,564	2,507	2,553	+1.43%	888,700	4543億7344万	+1.71%
02/03	2,490	2,537	2,486	2,517	+1.99%	815,600	4479億6629万	+0.36%
02/02	2,489	2,504	2,463	2,468	+0.04%	907,600	4392億4545万	-1.52%
01/30	2,467	2,485	2,439	2,467	+1.23%	1,581,900	4390億6748万	-1.56%
01/29	2,463	2,473	2,425	2,437	-1.14%	1,010,400	4337億2819万	-2.71%
01/28	2,533	2,547	2,463	2,465	-3.6%	1,240,500	4387億1153万	-1.64%
01/27	2,546	2,560	2,541	2,557	+0.27%	618,900	4550億8534万	+2.12%
01/26	2,555	2,564	2,543	2,550	-0.66%	667,500	4538億3951万	+2.08%
01/23	2,570	2,574	2,554	2,567	-0.12%	629,900	4568億6511万	+3.01%
01/22	2,550	2,585	2,548	2,570	+1.22%	633,300	4573億9903万	+3.38%
01/21	2,510	2,546	2,510	2,539	+0.16%	617,400	4518億8177万	+2.38%
01/20	2,550	2,561	2,531	2,535	-0.98%	1,030,700	4511億6986万	+2.47%
01/19	2,539	2,574	2,536	2,560	+0.87%	697,400	4556億1927万	+3.73%
01/16	2,545	2,553	2,517	2,538	+0.16%	864,100	4517億379万	+3.13%
01/15	2,520	2,544	2,520	2,534	+0.56%	586,600	4509億9189万	+3.3%
01/14	2,517	2,542	2,511	2,520	+0.36%	634,600	4485億22万	+3.03%
01/13	2,530	2,540	2,502	2,511	+0.48%	771,800	4468億9843万	+2.91%
01/09	2,500	2,520	2,487	2,499	+0.68%	551,000	4447億6272万	+2.67%
01/08	2,498	2,502	2,473	2,482	-0.72%	554,600	4417億3712万	+2.18%
01/07	2,499	2,502	2,477	2,500	0%	483,600	4449億4070万	+3.14%
01/06	2,466	2,518	2,465	2,500	+1.09%	969,700	4449億4070万	+3.31%
01/05	2,481	2,499	2,471	2,473	-0.08%	762,300	4401億3534万	+2.4%
2025
12/30	2,470	2,480	2,464	2,475	+0.08%	521,700	4404億9129万	+2.61%
12/29	2,479	2,485	2,469	2,473	+0.08%	473,900	4401億3534万	+2.7%
12/26	2,495	2,505	2,465	2,471	-0.84%	442,200	4397億7938万	+2.83%
12/25	2,500	2,505	2,475	2,492	+0.52%	536,900	4435億1688万	+3.92%
12/24	2,458	2,480	2,457	2,479	+1.02%	367,600	4412億319万	+3.68%
12/23	2,450	2,462	2,445	2,454	+0.16%	463,400	4367億5379万	+2.85%
12/22	2,456	2,476	2,450	2,450	-0.16%	632,500	4360億4188万	+2.85%
12/19	2,435	2,457	2,433	2,454	+1.2%	848,100	4367億5379万	+3.2%
12/18	2,431	2,437	2,409	2,425	+0.87%	488,100	4315億9247万	+2.11%
12/17	2,400	2,406	2,390	2,404	-0.04%	388,600	4278億5497万	+1.39%
12/16	2,416	2,424	2,401	2,405	-0.5%	519,400	4280億3295万	+1.48%
12/15	2,438	2,438	2,402	2,417	+0.29%	517,800	4301億6866万	+2.07%
12/12	2,401	2,414	2,387	2,410	+1.22%	541,000	4289億2283万	+1.82%
12/11	2,404	2,409	2,367	2,381	0%	334,200	4237億6152万	+0.63%
12/10	2,390	2,397	2,380	2,381	-0.38%	686,400	4237億6152万	+0.59%
12/09	2,379	2,391	2,369	2,390	+1.53%	763,800	4253億6330万	+0.84%
12/08	2,376	2,381	2,345	2,354	-0.21%	541,100	4189億5616万	-0.8%
12/05	2,352	2,377	2,348	2,359	-0.34%	478,400	4198億4604万	-0.8%
12/04	2,344	2,369	2,339	2,367	+0.72%	458,000	4212億6985万	-0.71%
12/03	2,351	2,364	2,346	2,350	-0.84%	542,400	4182億4425万	-1.67%
12/02	2,363	2,370	2,354	2,370	+0.3%	391,000	4218億378万	-1.21%
12/01	2,400	2,403	2,363	2,363	-1.62%	539,200	4205億5794万	-1.83%
11/28	2,395	2,412	2,383	2,402	+0.71%	649,600	4274億9902万	-0.5%
11/27	2,404	2,406	2,367	2,385	-0.58%	749,800	4244億7342万	-1.41%
11/26	2,400	2,415	2,393	2,399	+1.31%	624,000	4269億6509万	-1.07%
11/25	2,375	2,388	2,360	2,368	+0.94%	565,400	4214億4783万	-2.55%
11/21	2,332	2,375	2,332	2,346	-0.17%	1,139,000	4175億3235万	-3.66%
11/20	2,350	2,369	2,328	2,350	+1.12%	583,600	4182億4425万	-3.77%
11/19	2,329	2,352	2,311	2,324	-0.26%	746,500	4136億1687万	-5.1%
11/18	2,353	2,361	2,314	2,330	-1.4%	601,500	4146億8473万	-5.09%
11/17	2,350	2,369	2,345	2,363	+0.55%	499,000	4205億5794万	-3.98%
11/14	2,374	2,374	2,339	2,350	-0.89%	574,300	4182億4425万	-4.74%
11/13	2,358	2,374	2,342	2,371	+1.07%	407,200	4219億8175万	-4.12%
11/12	2,361	2,378	2,339	2,346	-1.1%	740,200	4175億3235万	-5.29%
11/11	2,344	2,372	2,338	2,372	+1.19%	603,900	4221億5973万	-4.47%
11/10	2,380	2,385	2,341	2,344	-2.66%	1,246,600	4171億7640万	-5.75%
11/07	15:30 2029年満期ユーロ円建転換社債型新株予約権付社債及び2031年満期ユーロ円建転換社債型新株予約権付社債の転換価額の調整に関するお知らせ
11/07	15:30 通期業績予想の修正に関するお知らせ
11/07	15:30 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結)
11/07	2,381	2,409	2,381	2,408	+0.88%	552,300	4285億6688万	-3.25%
11/06	2,410	2,419	2,387	2,387	-0.62%	691,600	4248億2938万	-4.1%
11/05	2,442	2,454	2,398	2,402	-1.64%	969,100	4274億9902万	-3.53%
11/04	2,451	2,484	2,438	2,442	-1.29%	717,600	4346億1807万	-1.93%
10/31	2,481	2,497	2,468	2,474	-0.28%	474,000	4403億1331万	-0.72%
10/30	2,477	2,500	2,455	2,481	-0.6%	658,000	4415億5915万	-0.44%
10/29	2,533	2,540	2,494	2,496	-1.11%	371,500	4442億2879万	+0.16%
10/28	2,557	2,570	2,524	2,524	-2.02%	554,700	4492億1213万	+1.32%
10/27	2,580	2,585	2,561	2,576	+0.51%	538,400	4584億6689万	+3.5%
10/24	2,558	2,583	2,546	2,563	+0.2%	628,000	4561億5320万	+3.1%
10/23	2,537	2,558	2,522	2,558	+1.23%	431,800	4552億6332万	+3.06%
10/22	2,518	2,539	2,508	2,527	+0.56%	498,500	4497億4605万	+1.81%
10/21	2,536	2,540	2,501	2,513	-0.4%	467,900	4472億5439万	+1.29%
10/20	2,535	2,548	2,517	2,523	+0.4%	424,300	4490億3415万	+1.65%
10/17	2,528	2,529	2,500	2,513	-0.16%	342,800	4472億5439万	+1.29%
10/16	2,523	2,529	2,515	2,517	-0.24%	403,700	4479億6629万	+1.41%
10/15	2,498	2,523	2,485	2,523	+1.9%	591,300	4490億3415万	+1.65%
10/14	2,452	2,513	2,452	2,476	+0.36%	1,078,800	4406億6926万	-0.24%
10/10	2,518	2,526	2,453	2,467	-2.34%	793,900	4390億6748万	-0.68%
10/09	2,498	2,529	2,485	2,526	+0.96%	1,276,400	4495億6808万	+1.61%
10/08	2,474	2,507	2,474	2,502	+1.01%	626,300	4452億9665万	+0.68%
10/07	2,494	2,496	2,469	2,477	-0.44%	492,600	4408億4724万	-0.36%

4613 関西ペイント

IR情報

2025/10/07～2026/03/06

IR情報＆株価推移

開示資料

決算

株式

チャート