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
09/28	2,871	2,899	2,859	2,859	-0.28%	867,300	-	+0.14%
09/25	2,847	2,874	2,837	2,867	+0.56%	777,800	-	+0.42%
09/24	2,853	2,889	2,851	2,851	+0.49%	1,177,800	-	-0.18%
09/18	2,893	2,920	2,837	2,837	-2.04%	1,697,200	-	-0.77%
09/17	2,883	2,900	2,874	2,896	+0.98%	523,200	-	+1.15%
09/16	2,869	2,881	2,841	2,868	+0.28%	585,700	-	+0.1%
09/15	2,871	2,883	2,848	2,860	-0.31%	1,136,200	-	-0.35%
09/14	2,863	2,880	2,855	2,869	+1.99%	1,154,700	-	-0.28%
09/11	2,770	2,823	2,770	2,813	+0.36%	1,007,800	-	-2.26%
09/10	2,793	2,816	2,784	2,803	+0.21%	714,400	-	-2.74%
09/09	2,806	2,822	2,778	2,797	-0.39%	1,028,000	-	-3.05%
09/08	2,802	2,816	2,779	2,808	0%	1,004,100	-	-2.74%
09/07	2,818	2,826	2,802	2,808	-0.11%	462,400	-	-2.77%
09/04	2,800	2,819	2,786	2,811	-0.21%	615,800	-	-2.7%
09/03	2,801	2,827	2,789	2,817	+0.57%	608,100	-	-2.56%
09/02	16:00 自己株式の取得状況に関するお知らせ
09/02	2,850	2,876	2,787	2,801	-2.51%	880,700	-	-3.15%
09/01	2,873	2,905	2,867	2,873	-0.35%	632,700	-	-0.66%
08/31	2,862	2,894	2,851	2,883	+0.84%	590,700	-	-0.14%
08/28	2,867	2,873	2,856	2,859	-0.49%	413,800	-	-0.66%
08/27	2,887	2,891	2,861	2,873	-0.62%	724,400	-	+0.03%
08/26	2,900	2,916	2,886	2,891	-0.07%	421,000	-	+0.94%
08/25	2,926	2,935	2,890	2,893	-0.79%	487,200	-	+1.33%
08/24	2,920	2,932	2,898	2,916	-0.07%	486,400	-	+2.46%
08/21	2,897	2,918	2,888	2,918	+0.62%	594,000	-	+2.89%
08/20	2,900	2,904	2,873	2,900	+1.58%	695,600	-	+2.62%
08/19	2,888	2,896	2,840	2,855	-1.45%	704,600	-	+1.31%
08/18	2,906	2,921	2,895	2,897	-0.96%	578,000	-	+3.1%
08/17	2,958	2,958	2,909	2,925	-0.44%	590,000	-	+4.43%
08/14	2,940	2,968	2,923	2,938	-0.71%	802,600	-	+5.23%
08/13	2,974	2,974	2,918	2,959	-0.74%	854,900	-	+6.21%
08/12	3,020	3,021	2,959	2,981	-1.58%	1,114,200	-	+7.27%
08/10	2,980	3,091	2,943	3,029	+4.48%	2,109,200	-	+9.27%
08/07	15:30 業績予想及び配当予想の修正に関するお知らせ
08/07	15:30 2027年3月期第1四半期決算短信〔日本基準〕(連結)
08/07	2,916	2,978	2,899	2,899	-0.89%	1,242,300	-	+5%
08/06	2,872	2,934	2,872	2,925	+2.09%	1,093,700	-	+6.25%
08/05	2,855	2,865	2,823	2,865	+0.53%	1,218,700	-	+4.52%
08/04	2,848	2,855	2,815	2,850	+0.42%	765,100	-	+4.28%
08/03	2,815	2,846	2,773	2,838	+0.21%	922,200	-	+4.11%
07/31	2,858	2,862	2,808	2,832	-0.49%	1,893,300	-	+4.23%
07/30	2,871	2,889	2,833	2,846	-0.63%	1,227,300	-	+5.02%
07/29	15:30 トルコにおける持分法適用関連会社の株式追加取得(連結子会社化)に関するお知らせ
07/29	2,839	2,864	2,801	2,864	+2.51%	1,662,200	-	+6.07%
07/28	2,747	2,807	2,744	2,794	+2.01%	1,521,000	-	+3.87%
07/27	2,698	2,754	2,689	2,739	+2.89%	1,156,700	-	+2.09%
07/24	2,664	2,684	2,639	2,662	-1.44%	619,400	-	-0.6%
07/23	2,660	2,714	2,657	2,701	+1.05%	572,700	-	+0.97%
07/22	2,700	2,700	2,664	2,673	-0.3%	696,700	-	+0.04%
07/21	2,714	2,719	2,677	2,681	+0.56%	1,206,800	-	+0.49%
07/17	2,682	2,695	2,640	2,666	+0.38%	618,700	-	+0.08%
07/16	2,675	2,693	2,656	2,656	-0.86%	478,000	-	0%
07/15	2,728	2,732	2,674	2,679	-0.26%	556,400	-	+1.21%
07/14	2,663	2,702	2,663	2,686	+0.9%	685,300	-	+1.78%
07/13	2,710	2,713	2,637	2,662	-0.52%	687,800	-	+1.26%
07/10	2,697	2,718	2,668	2,676	-1.18%	889,900	-	+2.18%
07/09	2,739	2,769	2,693	2,708	-2.24%	926,000	-	+3.83%
07/08	2,790	2,803	2,770	2,770	-0.75%	719,000	-	+6.74%
07/07	2,847	2,849	2,773	2,791	-0.29%	1,000,500	-	+8.18%
07/06	2,771	2,818	2,759	2,799	+1.52%	918,000	-	+9.21%
07/03	2,700	2,808	2,695	2,757	+2.15%	1,293,000	-	+8.2%
07/02	2,659	2,715	2,643	2,699	+2.12%	944,700	-	+6.43%
07/01	2,646	2,688	2,630	2,643	-0.23%	1,125,700	-	+4.71%
06/30	2,676	2,681	2,626	2,649	-0.82%	663,200	-	+5.41%
06/29	2,631	2,673	2,626	2,671	+1.52%	1,148,500	-	+6.75%
06/26	16:00 自己株式取得に係る事項の決定に関するお知らせ
06/26	16:00 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
06/26	2,650	2,650	2,621	2,631	-0.64%	829,200	-	+5.66%
06/25	2,636	2,662	2,605	2,648	+2.04%	613,800	-	+6.82%
06/24	2,586	2,605	2,568	2,595	-0.65%	616,600	-	+5.23%
06/23	2,595	2,629	2,593	2,612	+0.11%	775,200	-	+6.4%
06/22	2,625	2,628	2,600	2,609	-0.53%	582,600	-	+6.84%
06/19	2,621	2,665	2,602	2,623	+1%	1,434,900	-	+7.94%
06/18	2,620	2,642	2,590	2,597	-1.18%	884,600	-	+7.45%
06/17	2,600	2,640	2,580	2,628	+2.06%	1,218,700	-	+9.32%
06/16	2,575	2,596	2,560	2,575	0%	698,400	-	+7.74%
06/15	2,500	2,589	2,481	2,575	+4.29%	1,530,300	-	+8.38%
06/12	2,470	2,477	2,447	2,469	+1.56%	1,084,200	-	+4.31%
06/11	2,447	2,466	2,412	2,431	-1.58%	878,300	-	+2.92%
06/10	2,455	2,480	2,436	2,470	+1.4%	1,043,200	-	+4.66%
06/09	2,420	2,456	2,410	2,436	+1.42%	929,600	-	+3.48%
06/08	2,366	2,402	2,366	2,402	0%	607,100	-	+2.21%
06/05	2,395	2,425	2,382	2,402	+0.67%	671,500	-	+2.26%
06/04	2,408	2,417	2,372	2,386	-0.91%	556,400	-	+1.58%
06/03	2,370	2,410	2,366	2,408	+1.73%	779,200	-	+2.56%
06/02	2,381	2,400	2,355	2,367	-2.15%	801,600	-	+0.85%
06/01	2,427	2,432	2,389	2,419	-1.31%	866,600	-	+3.02%
05/29	2,393	2,469	2,390	2,451	+1.83%	1,598,200	-	+4.39%
05/28	2,387	2,407	2,366	2,407	+1.73%	954,800	-	+2.56%
05/27	2,384	2,413	2,343	2,366	-0.63%	803,700	-	+0.81%
05/26	2,378	2,408	2,361	2,381	+0.51%	716,200	-	+1.32%
05/25	2,355	2,383	2,351	2,369	+1.37%	799,200	-	+0.72%
05/22	2,339	2,348	2,325	2,337	-0.21%	640,800	-	-0.72%
05/21	2,345	2,386	2,340	2,342	+1.39%	1,141,200	-	-0.72%
05/20	2,300	2,310	2,285	2,310	+0.35%	914,300	-	-2.33%
05/19	2,310	2,313	2,288	2,302	+0.09%	1,011,500	-	-2.99%
05/18	2,295	2,302	2,269	2,300	0%	1,299,800	-	-3.44%
05/15	2,260	2,300	2,250	2,300	+1.77%	1,428,000	-	-3.73%
05/14	2,289	2,304	2,260	2,260	-0.66%	1,373,300	-	-5.64%
05/13	2,275	2,293	2,239	2,275	+2.11%	1,632,500	-	-5.37%
05/12	2,350	2,354	2,225	2,228	-5.83%	3,455,500	-	-7.63%
05/11	15:30 2026年3月期決算短信〔日本基準〕(連結)
05/11	15:30 当社取締役等に対する業績連動型株式報酬制度の一部改定について
05/11	2,350	2,384	2,342	2,366	+0.94%	1,738,800	-	-2.27%
05/08	2,364	2,370	2,324	2,344	-0.85%	1,377,000	-	-3.14%
05/07	2,337	2,381	2,337	2,364	+1.55%	1,972,500	-	-2.35%
05/01	2,325	2,341	2,316	2,328	-0.64%	778,700	-	-4.04%
04/30	2,350	2,358	2,330	2,343	-1.39%	1,244,400	-	-3.62%

関西ペイント（4613）のIR情報・決算資料

2026/04/30～2026/09/28

IR情報＆株価推移

開示資料

決算

株式

チャート