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
10/27	（IR情報）16:00 2027年3月期第2四半期(中間期)および通期業績予想の修正に関するお知らせ
10/27	139	147	139	146	+5.04%	65,800	-	+8.15%
10/26	141	141	137	139	+0.72%	13,800	-	+3.73%
10/23	136	138	135	138	+1.47%	13,600	-	+2.99%
10/22	137	138	136	136	-1.45%	2,900	-	+1.49%
10/21	136	139	136	138	-0.72%	10,600	-	+3.76%
10/20	139	140	135	139	-0.71%	24,200	-	+4.51%
10/19	140	143	136	140	-0.71%	30,700	-	+5.26%
10/16	140	144	135	141	+4.44%	51,400	-	+6.82%
10/15	135	137	130	135	-0.74%	52,200	-	+2.27%
10/14	137	137	136	136	-0.73%	5,300	-	+3.03%
10/13	138	139	137	137	+1.48%	13,900	-	+3.79%
10/09	134	138	134	135	+0.75%	19,800	-	+2.27%
10/08	134	149	132	134	+0.75%	364,400	-	+1.52%
10/07	133	134	133	133	+0.76%	15,300	-	+0.76%
10/06	133	133	131	132	0%	15,700	-	0%
10/05	132	132	132	132	0%	16,500	-	0%
10/02	131	134	131	132	+0.76%	9,700	-	0%
10/01	133	133	131	131	-1.5%	9,100	-	-0.76%
09/30	131	133	131	133	+0.76%	2,600	-	+0.76%
09/29	132	132	131	132	0%	10,500	-	0%
09/28	131	132	130	132	+1.54%	15,700	-	0%
09/25	130	131	130	130	0%	43,900	-	-1.52%
09/24	131	131	129	130	0%	13,600	-	-1.52%
09/18	131	131	129	130	0%	12,000	-	-1.52%
09/17	131	131	129	130	-0.76%	17,200	-	-1.52%
09/16	131	131	130	131	0%	23,400	-	-0.76%
09/15	131	132	131	131	0%	17,600	-	-0.76%
09/14	131	131	129	131	+0.77%	26,400	-	-0.76%
09/11	129	130	129	130	0%	17,700	-	-1.52%
09/10	130	131	129	130	-0.76%	41,800	-	-1.52%
09/09	131	132	131	131	-0.76%	17,300	-	-0.76%
09/08	133	134	131	132	0%	60,000	-	0%
09/07	133	135	132	132	-1.49%	40,400	-	0%
09/04	133	134	132	134	0%	15,800	-	+1.52%
09/03	132	134	132	134	+0.75%	5,500	-	+1.52%
09/02	133	133	133	133	0%	8,000	-	+0.76%
09/01	134	134	132	133	-0.75%	22,400	-	+0.76%
08/31	133	134	132	134	+0.75%	3,300	-	+1.52%
08/28	133	135	133	133	-0.75%	11,700	-	+1.53%
08/27	132	134	132	134	+1.52%	44,600	-	+2.29%
08/26	133	133	131	132	0%	10,100	-	+0.76%
08/25	132	132	131	132	0%	9,400	-	+0.76%
08/24	132	133	131	132	0%	20,200	-	+0.76%
08/21	133	133	131	132	0%	19,200	-	+1.54%
08/20	131	133	131	132	+0.76%	14,800	-	+1.54%
08/19	133	133	131	131	-0.76%	14,300	-	+0.77%
08/18	132	135	132	132	+0.76%	49,000	-	+1.54%
08/17	133	133	131	131	-1.5%	37,400	-	+0.77%
08/14	132	134	132	133	+1.53%	18,200	-	+2.31%
08/13	132	133	130	131	-0.76%	56,200	-	+1.55%
08/12	133	133	130	132	-0.75%	26,200	-	+2.33%
08/10	130	134	128	133	+2.31%	43,200	-	+3.1%
08/07	131	131	127	130	0%	54,000	-	+0.78%
08/06	130	132	128	130	-2.99%	84,500	-	+0.78%
08/05	（IR情報）15:30 2027年3月期第1四半期決算短信〔日本基準〕(連結)
08/05	133	136	132	134	+1.52%	99,200	-	+3.88%
08/04	130	134	130	132	+1.54%	54,300	-	+3.13%
08/03	128	130	128	130	+0.78%	10,000	-	+1.56%
07/31	130	131	129	129	-1.53%	14,500	-	+0.78%
07/30	130	131	129	131	+0.77%	26,700	-	+2.34%
07/29	130	130	129	130	0%	9,700	-	+1.56%
07/28	128	131	128	130	+1.56%	46,300	-	+1.56%
07/27	130	130	127	128	-0.78%	42,900	-	+0.79%
07/24	129	129	129	129	+0.78%	18,300	-	+1.57%
07/23	129	129	128	128	-0.78%	6,800	-	+0.79%
07/22	127	129	127	129	+0.78%	4,500	-	+1.57%
07/21	128	128	127	128	0%	1,100	-	+0.79%
07/17	129	129	127	128	0%	6,700	-	+0.79%
07/16	129	129	128	128	-0.78%	7,800	-	+0.79%
07/15	128	129	128	129	+0.78%	9,200	-	+1.57%
07/14	128	128	127	128	0%	1,800	-	+0.79%
07/13	128	128	128	128	+0.79%	5,400	-	+0.79%
07/10	127	127	127	127	0%	3,800	-	+0.79%
07/09	127	127	127	127	-0.78%	10,600	-	+0.79%
07/08	127	128	127	128	0%	1,600	-	+1.59%
07/07	128	128	128	128	+0.79%	31,700	-	+1.59%
07/06	128	128	127	127	-0.78%	7,600	-	+0.79%
07/03	127	128	127	128	+0.79%	15,200	-	+1.59%
07/02	127	128	126	127	0%	40,900	-	+0.79%
07/01	128	128	126	127	-0.78%	9,400	-	+0.79%
06/30	126	128	126	128	+2.4%	21,300	-	+1.59%
06/29	126	126	125	125	-0.79%	3,800	-	-0.79%
06/26	127	127	125	126	0%	9,700	-	0%
06/25	126	126	125	126	0%	23,700	-	0%
06/24	126	126	125	126	+0.8%	4,000	-	0%
06/23	125	125	125	125	0%	8,100	-	-0.79%
06/22	（IR情報）16:00 支配株主等に関する事項について
06/22	126	126	125	125	-0.79%	41,000	-	-0.79%
06/19	128	128	126	126	-1.56%	24,300	-	0%
06/18	127	128	126	128	+0.79%	27,000	-	+1.59%
06/17	126	128	126	127	+0.79%	37,800	-	+0.79%
06/16	126	126	126	126	0%	6,200	-	0%
06/15	127	127	126	126	0%	3,600	-	0%
06/12	127	127	126	126	+0.8%	19,600	-	0%
06/11	125	126	125	125	-0.79%	12,200	-	-0.79%
06/10	126	127	125	126	0%	44,500	-	0%
06/09	126	127	126	126	0%	36,200	-	0%
06/08	126	127	126	126	0%	42,100	-	0%
06/05	126	126	125	126	0%	15,600	-	0%
06/04	126	126	125	126	+0.8%	1,600	-	-0.79%
06/03	125	126	125	125	-0.79%	2,100	-	-1.57%
06/02	127	127	125	126	-0.79%	116,300	-	-0.79%

神東塗料（4615）のイベントチャート

2026/06/02～2026/10/27

イベント情報＆株価推移

開示資料

決算

株式

チャート