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
09/09	2,631	2,643	2,607	2,610	-1.14%	38,000	616億2523万	-2.54%
09/08	2,700	2,704	2,640	2,640	-1.46%	49,800	623億3356万	-1.2%
09/07	2,658	2,683	2,658	2,679	+0.98%	16,100	632億5440万	+0.53%
09/04	2,681	2,681	2,651	2,653	-1.19%	28,800	626億4051万	-0.15%
09/03	2,709	2,715	2,682	2,685	-0.89%	33,500	633億9607万	+1.32%
09/02	2,759	2,761	2,709	2,709	-0.59%	34,500	639億6274万	+2.54%
09/01	2,707	2,730	2,699	2,725	+0.26%	22,600	643億4052万	+3.49%
08/31	2,682	2,719	2,678	2,718	+1.12%	26,400	641億7524万	+3.66%
08/28	2,702	2,724	2,686	2,688	-0.78%	19,400	634億6690万	+2.99%
08/27	2,706	2,723	2,702	2,709	-0.11%	25,600	639億6274万	+4.15%
08/26	2,730	2,747	2,712	2,712	-0.66%	18,200	640億3357万	+4.71%
08/25	2,745	2,752	2,711	2,730	-0.36%	12,000	644億5857万	+5.9%
08/24	2,720	2,761	2,712	2,740	+1.03%	51,400	646億9468万	+6.82%
08/21	2,721	2,726	2,700	2,712	-0.11%	21,900	640億3357万	+6.31%
08/20	（IR情報）18:00 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
08/20	2,682	2,717	2,678	2,715	+1.57%	16,200	641億440万	+6.89%
08/19	2,723	2,723	2,673	2,673	-2.37%	31,600	631億1273万	+5.78%
08/18	2,761	2,761	2,721	2,738	-0.36%	22,000	646億4746万	+8.87%
08/17	2,740	2,754	2,725	2,748	+0.29%	35,900	648億8357万	+9.83%
08/14	2,710	2,740	2,695	2,740	+2.01%	44,900	646億9468万	+10.08%
08/13	2,675	2,693	2,661	2,686	+1.21%	28,100	634億1968万	+8.48%
08/12	2,662	2,685	2,643	2,654	-1.99%	55,300	626億6412万	+7.67%
08/10	2,596	2,719	2,566	2,708	+7.08%	104,200	639億3912万	+10.31%
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	2,548	2,599	2,473	2,529	-0.75%	100,600	597億1272万	+3.52%
08/06	2,525	2,559	2,513	2,548	+1.43%	33,100	601億6133万	+4.6%
08/05	2,465	2,514	2,465	2,512	+2.07%	37,800	593億1133万	+3.5%
08/04	2,463	2,464	2,440	2,461	-0.12%	25,200	581億716万	+1.69%
08/03	2,481	2,481	2,427	2,464	-0.28%	35,600	581億7799万	+2.03%
07/31	2,480	2,499	2,461	2,471	+0.04%	30,400	583億4327万	+2.53%
07/30	2,478	2,497	2,468	2,470	-1.28%	19,200	583億1966万	+2.75%
07/29	2,461	2,506	2,461	2,502	+1.67%	48,200	590億7522万	+4.42%
07/28	2,456	2,465	2,440	2,461	+0.24%	21,700	581億716万	+3.1%
07/27	2,440	2,458	2,439	2,455	+0.78%	21,700	579億6549万	+3.11%
07/24	2,441	2,441	2,418	2,436	-0.2%	21,800	575億1688万	+2.53%
07/23	2,426	2,446	2,426	2,441	-0.16%	22,900	576億3493万	+2.91%
07/22	2,429	2,448	2,421	2,445	+1.07%	23,300	577億2938万	+3.25%
07/21	（IR情報）15:15 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
07/21	2,392	2,425	2,392	2,419	+1.43%	21,000	571億1549万	+2.37%
07/17	2,401	2,420	2,371	2,385	-1.2%	58,200	563億1271万	+1.1%
07/16	2,439	2,439	2,414	2,414	-0.49%	33,400	569億9743万	+2.46%
07/15	2,420	2,436	2,407	2,426	+1.42%	41,500	572億8077万	+3.23%
07/14	2,381	2,403	2,381	2,392	+0.46%	12,500	564億7799万	+2.05%
07/13	2,395	2,427	2,374	2,381	-1.04%	28,500	562億1826万	+1.75%
07/10	2,435	2,435	2,398	2,406	-0.37%	49,000	568億854万	+3.04%
07/09	2,403	2,415	2,393	2,415	+0.33%	40,500	570億2104万	+3.65%
07/08	2,410	2,419	2,400	2,407	-0.17%	26,600	568億3215万	+3.57%
07/07	2,446	2,450	2,411	2,411	-0.58%	33,000	569億2660万	+4.01%
07/06	2,403	2,436	2,403	2,425	+1.51%	29,200	572億5716万	+4.84%
07/03	2,370	2,398	2,363	2,389	+1.23%	26,000	564億715万	+3.46%
07/02	2,357	2,367	2,327	2,360	+1.64%	22,800	557億2243万	+2.25%
07/01	2,364	2,364	2,322	2,322	-1.11%	16,800	548億2520万	+0.65%
06/30	2,342	2,351	2,310	2,348	+0.26%	26,500	554億3909万	+1.69%
06/29	2,345	2,368	2,339	2,342	+0.56%	26,100	552億9743万	+1.39%
06/26	2,315	2,341	2,311	2,329	+0.78%	27,400	549億9048万	+0.78%
06/25	2,282	2,311	2,281	2,311	+1.27%	25,500	545億6548万	-0.13%
06/24	2,280	2,294	2,268	2,282	+0.35%	21,900	538億8075万	-1.55%
06/23	2,308	2,308	2,272	2,274	-1.47%	42,500	536億9186万	-2.07%
06/22	2,328	2,330	2,290	2,308	-0.99%	34,100	544億9464万	-0.77%
06/19	2,341	2,360	2,328	2,331	+0.21%	35,900	550億3770万	+0.09%
06/18	2,340	2,354	2,317	2,326	-0.6%	45,300	549億1965万	-0.21%
06/17	2,326	2,350	2,317	2,340	+0.47%	29,700	552億5020万	+0.86%
06/16	2,355	2,355	2,306	2,329	+0.17%	25,100	549億9048万	+0.91%
06/15	2,329	2,349	2,308	2,325	+1.09%	36,500	548億9604万	+1.17%
06/12	2,273	2,310	2,262	2,300	+1.81%	41,900	543億576万	+0.52%
06/11	2,287	2,287	2,246	2,259	-1.22%	25,500	533億3770万	-0.88%
06/10	2,281	2,289	2,268	2,287	+0.26%	24,500	539億9881万	+0.66%
06/09	2,298	2,319	2,271	2,281	+0.75%	31,500	538億5714万	+0.84%
06/08	2,270	2,274	2,245	2,264	-0.4%	28,500	534億5575万	+0.53%
06/05	2,253	2,279	2,251	2,273	+0.13%	17,400	536億6825万	+1.25%
06/04	2,276	2,282	2,258	2,270	-0.26%	14,700	535億9742万	+1.52%
06/03	2,273	2,291	2,250	2,276	+0.62%	30,100	537億3909万	+2.11%
06/02	2,313	2,313	2,250	2,262	-2.71%	36,300	534億853万	+1.8%
06/01	2,366	2,366	2,318	2,325	-1.65%	40,100	548億9604万	+4.92%
05/29	2,369	2,397	2,360	2,364	+0.3%	22,400	558億1687万	+7.02%
05/28	2,357	2,388	2,336	2,357	+0.04%	24,800	556億5159万	+7.09%
05/27	2,357	2,370	2,346	2,356	-0.46%	24,500	556億2798万	+7.43%
05/26	2,386	2,386	2,340	2,367	-0.42%	31,800	558億8771万	+8.28%
05/25	2,420	2,430	2,364	2,377	-1.29%	28,000	561億2382万	+9.14%
05/22	2,408	2,428	2,385	2,408	-0.41%	31,300	568億5576万	+10.97%
05/21	2,376	2,434	2,372	2,418	+2.24%	90,500	570億9188万	+11.89%
05/20	2,370	2,370	2,321	2,365	-0.88%	66,600	558億4048万	+9.85%
05/19	2,373	2,389	2,346	2,386	+0.55%	71,900	563億3632万	+11.13%
05/18	2,396	2,399	2,335	2,373	-0.96%	105,200	560億2937万	+10.84%
05/15	2,355	2,428	2,327	2,396	+17.97%	288,600	565億7243万	+12.28%
05/14	（IR情報）16:15 通期連結業績予想と実績との差異、個別業績の前期実績との差異、並びに剰余金の配当(増配)に関するお知らせ
05/14	（IR情報）16:15 2026年3月期決算短信〔日本基準〕(連結)
05/14	2,055	2,055	2,015	2,031	-1.17%	72,400	479億5434万	-4.42%
05/13	2,068	2,079	2,055	2,055	-0.63%	30,800	485億2101万	-3.61%
05/12	2,097	2,097	2,061	2,068	-0.19%	36,900	488億2796万	-3.27%
05/11	2,079	2,107	2,072	2,072	-0.34%	37,100	489億2240万	-3.4%
05/08	2,071	2,079	2,053	2,079	-0.34%	43,800	490億8768万	-3.26%
05/07	2,070	2,093	2,051	2,086	+2.51%	64,800	492億5296万	-3.07%
05/01	2,045	2,045	2,026	2,035	-0.49%	58,600	480億4879万	-5.83%
04/30	2,069	2,069	2,028	2,045	-1.16%	64,000	482億8490万	-5.8%
04/28	2,064	2,069	2,051	2,069	+0.88%	25,400	488億5157万	-5.18%
04/27	2,088	2,095	2,051	2,051	-2.15%	75,600	484億2657万	-6.39%
04/24	2,118	2,120	2,095	2,096	-0.57%	36,400	494億8907万	-4.64%
04/23	2,115	2,119	2,089	2,108	-0.61%	63,900	497億7240万	-4.44%
04/22	2,150	2,150	2,118	2,121	-1.53%	36,500	500億7935万	-4.29%
04/21	2,154	2,157	2,147	2,154	+0.19%	20,700	508億5852万	-3.15%
04/20	2,153	2,161	2,138	2,150	-0.28%	43,100	507億6408万	-3.63%
04/17	2,164	2,164	2,148	2,156	-0.83%	37,400	509億574万	-3.66%
04/16	2,178	2,183	2,165	2,174	+0.42%	20,900	513億3074万	-3.25%
04/15	（IR情報）16:45 社外取締役候補者の選任及び退任役員に関するお知らせ
04/15	2,179	2,199	2,159	2,165	-0.64%	39,500	511億1824万	-4.03%

日本特殊塗料（4619）のイベントチャート

2026/04/15～2026/09/09

イベント情報＆株価推移

開示資料

決算

株式

チャート