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	2,403	2,415	2,362	2,415	-0.12%	46,800	570億2104万	+0.21%
03/05	2,421	2,432	2,390	2,418	+3.38%	54,900	570億9188万	+0.46%
03/04	2,394	2,394	2,294	2,339	-3.19%	145,300	552億2659万	-2.74%
03/03	2,472	2,473	2,405	2,416	-2.19%	66,000	570億4465万	+0.37%
03/02	2,495	2,503	2,447	2,470	-2.95%	81,300	583億1966万	+2.62%
02/27	2,478	2,545	2,460	2,545	+3.84%	81,600	600億9050万	+5.82%
02/26	2,440	2,454	2,423	2,451	+0.78%	37,000	578億7105万	+2.17%
02/25	2,431	2,442	2,415	2,432	-0.21%	54,000	574億2243万	+1.46%
02/24	2,431	2,465	2,400	2,437	+0.45%	66,300	575億4049万	+1.67%
02/20	2,431	2,431	2,394	2,426	-0.21%	31,800	572億8077万	+1.17%
02/19	2,387	2,436	2,373	2,431	+1.93%	35,300	573億9882万	+1.38%
02/18	16:30 「株式付与ESOP信託」の導入に関するお知らせ
02/18	16:30 株式付与ESOP信託導入に伴う自己株式処分に関するお知らせ
02/18	2,388	2,397	2,379	2,385	0%	29,500	563億1271万	-0.5%
02/17	2,398	2,403	2,379	2,385	-0.54%	41,700	563億1271万	-0.54%
02/16	2,392	2,408	2,374	2,398	+0.29%	45,800	566億1965万	0%
02/13	2,432	2,439	2,364	2,391	-2.88%	111,500	564億5437万	-0.29%
02/12	13:00 2026年3月期第3四半期決算短信〔日本基準〕(連結)
02/12	2,455	2,465	2,448	2,462	+0.49%	52,000	581億3077万	+2.71%
02/10	2,428	2,455	2,425	2,450	+0.74%	33,900	578億4744万	+2.38%
02/09	2,453	2,464	2,420	2,432	-0.12%	52,200	574億2243万	+1.84%
02/06	2,412	2,439	2,407	2,435	+1.33%	44,000	574億9327万	+2.1%
02/05	2,400	2,430	2,400	2,403	+0.67%	51,900	567億3771万	+0.92%
02/04	2,355	2,397	2,352	2,387	+1.36%	77,700	563億5993万	+0.38%
02/03	2,331	2,357	2,330	2,355	+1.29%	41,200	556億437万	-0.93%
02/02	2,349	2,370	2,320	2,325	-0.77%	33,500	548億9604万	-2.15%
01/30	2,330	2,343	2,312	2,343	+0.56%	33,200	553億2104万	-1.39%
01/29	2,339	2,339	2,307	2,330	-0.38%	49,200	550億1409万	-1.94%
01/28	2,360	2,360	2,335	2,339	-1.31%	27,600	552億2659万	-1.56%
01/27	2,360	2,371	2,340	2,370	+0.04%	38,900	559億5854万	-0.21%
01/26	2,411	2,411	2,359	2,369	-2.11%	62,200	559億3493万	-0.17%
01/23	2,421	2,423	2,411	2,420	0%	19,100	571億3910万	+2.07%
01/22	2,405	2,423	2,401	2,420	+1.04%	51,000	571億3910万	+2.2%
01/21	2,391	2,398	2,374	2,395	-0.21%	39,100	565億4882万	+1.4%
01/20	2,450	2,450	2,400	2,400	-1.64%	66,000	566億6688万	+1.82%
01/19	2,451	2,451	2,430	2,440	-0.45%	41,900	576億1132万	+3.74%
01/16	2,426	2,456	2,420	2,451	+1.2%	42,500	578億7105万	+4.52%
01/15	2,430	2,430	2,415	2,422	0%	51,200	571億8632万	+3.59%
01/14	2,401	2,422	2,398	2,422	+0.87%	36,100	571億8632万	+4.04%
01/13	2,425	2,434	2,393	2,401	-0.04%	68,100	566億9049万	+3.49%
01/09	2,387	2,405	2,387	2,402	+0.8%	38,700	567億1410万	+3.89%
01/08	2,385	2,411	2,382	2,383	+0.17%	31,700	562億6548万	+3.38%
01/07	2,355	2,389	2,341	2,379	+0.76%	53,800	561億7104万	+3.52%
01/06	2,331	2,369	2,331	2,361	+1.5%	43,200	557億4604万	+2.97%
01/05	2,346	2,355	2,312	2,326	-0.39%	46,500	549億1965万	+1.71%
2025
12/30	2,350	2,351	2,331	2,335	-0.6%	29,900	551億3215万	+2.32%
12/29	2,347	2,359	2,339	2,349	+0.51%	31,100	554億6270万	+3.16%
12/26	2,344	2,349	2,330	2,337	-0.17%	18,600	551億7937万	+2.91%
12/25	2,332	2,344	2,330	2,341	+0.52%	16,000	552億7381万	+3.4%
12/24	2,340	2,346	2,325	2,329	-0.47%	14,800	549億9048万	+3.19%
12/23	2,333	2,373	2,330	2,340	+0.39%	28,700	552億5020万	+4%
12/22	2,338	2,339	2,322	2,331	-0.09%	16,900	550億3770万	+3.92%
12/19	2,321	2,340	2,315	2,333	+0.34%	31,000	550億8492万	+4.29%
12/18	2,315	2,340	2,293	2,325	+0.52%	63,500	548億9604万	+4.26%
12/17	2,343	2,348	2,311	2,313	-0.64%	40,100	546億1270万	+4.1%
12/16	2,354	2,354	2,319	2,328	+0.13%	51,800	549億6687万	+5.2%
12/15	2,289	2,330	2,280	2,325	+1.66%	61,000	548億9604万	+5.54%
12/12	2,274	2,287	2,265	2,287	+1.33%	90,200	539億9881万	+4.33%
12/11	2,286	2,286	2,243	2,257	-1.1%	57,600	532億9047万	+3.39%
12/10	2,283	2,287	2,260	2,282	+0.8%	63,300	538億8075万	+4.87%
12/09	2,283	2,293	2,250	2,264	-0.22%	39,500	534億5575万	+4.38%
12/08	2,205	2,271	2,205	2,269	+3.89%	107,100	535億7381万	+4.95%
12/05	2,204	2,207	2,180	2,184	-1.09%	51,600	515億6686万	+1.35%
12/04	2,217	2,217	2,201	2,208	-0.41%	44,200	521億3352万	+2.65%
12/03	2,214	2,226	2,201	2,217	+0.32%	27,200	523億4603万	+3.26%
12/02	2,235	2,235	2,209	2,210	-0.9%	53,500	521億8075万	+3.08%
12/01	2,255	2,256	2,218	2,230	-0.62%	50,900	526億5297万	+4.21%
11/28	2,207	2,255	2,204	2,244	+1.72%	77,100	529億8353万	+5.01%
11/27	2,210	2,212	2,199	2,206	-0.18%	69,200	520億8630万	+3.47%
11/26	2,205	2,217	2,193	2,210	+0.36%	23,100	521億8075万	+3.85%
11/25	2,199	2,211	2,190	2,202	+0.46%	54,900	519億9186万	+3.57%
11/21	2,151	2,198	2,151	2,192	+0.37%	41,600	517億5575万	+3.3%
11/20	2,162	2,191	2,162	2,184	+1.53%	54,300	515億6686万	+3.07%
11/19	2,152	2,174	2,140	2,151	-0.42%	40,200	507億8769万	+1.65%
11/18	2,172	2,183	2,152	2,160	-0.55%	47,200	510億19万	+2.27%
11/17	2,170	2,177	2,152	2,172	+0.51%	47,000	512億8352万	+3.04%
11/14	2,174	2,180	2,155	2,161	-0.73%	52,900	510億2380万	+2.66%
11/13	10:30 自己株式立会外買付取引(ToSTNeT-3)による自己株式の取得結果及び取得終了に関するお知らせ
11/13	2,158	2,191	2,152	2,177	+2.88%	188,700	514億158万	+3.52%
11/12	16:30 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結)
11/12	16:30 2026年3月期第2四半期(中間期)連結業績予想と実績値との差異及び通期連結業績予想の修正に関するお知らせ
11/12	16:30 自己株式の取得及び自己株式立会外買付取引(ToSTNeT-3)による自己株式の買付けに関するお知らせ
11/12	2,076	2,131	2,076	2,116	+1.1%	73,100	499億6129万	+0.76%
11/11	2,079	2,093	2,070	2,093	+1.11%	52,200	494億1824万	-0.38%
11/10	2,065	2,084	2,065	2,070	+0.34%	24,800	488億7518万	-1.43%
11/07	2,060	2,066	2,050	2,063	-0.1%	21,800	487億990万	-1.76%
11/06	2,076	2,084	2,065	2,065	-0.15%	25,900	487億5712万	-1.71%
11/05	2,100	2,100	2,046	2,068	-1.66%	41,500	488億2796万	-1.66%
11/04	2,086	2,110	2,072	2,103	+0.62%	27,600	496億5435万	-0.1%
10/31	2,090	2,100	2,075	2,090	+0.05%	26,300	493億4740万	-0.85%
10/30	2,085	2,090	2,072	2,089	+0.19%	35,000	493億2379万	-1.04%
10/29	2,111	2,117	2,085	2,085	-1.47%	27,700	492億2935万	-1.37%
10/28	2,135	2,148	2,116	2,116	-0.84%	43,300	499億6129万	-0.09%
10/27	2,125	2,150	2,124	2,134	+0.42%	35,000	503億8630万	+0.61%
10/24	2,130	2,139	2,122	2,125	-0.56%	20,800	501億7380万	+0.05%
10/23	2,125	2,146	2,120	2,137	+0.14%	21,100	504億5713万	+0.42%
10/22	2,115	2,138	2,111	2,134	+0.9%	17,400	503億8630万	+0.14%
10/21	2,144	2,144	2,113	2,115	-1.4%	27,500	499億3768万	-0.89%
10/20	2,114	2,145	2,108	2,145	+1.51%	39,000	506億4602万	+0.37%
10/17	2,111	2,113	2,093	2,113	-0.19%	17,800	498億9046万	-1.17%
10/16	2,090	2,119	2,084	2,117	+1.34%	50,600	499億8491万	-1.12%
10/15	2,060	2,089	2,060	2,089	+1.75%	65,400	493億2379万	-2.57%
10/14	2,030	2,066	2,030	2,053	-0.44%	73,200	484億7379万	-4.47%
10/10	2,086	2,092	2,055	2,062	-2.18%	58,300	486億8629万	-4.23%
10/09	2,108	2,110	2,085	2,108	+0.14%	38,400	497億7240万	-2.27%
10/08	2,117	2,128	2,103	2,105	-0.57%	42,300	497億157万	-2.5%
10/07	2,102	2,130	2,102	2,117	-0.09%	56,000	499億8491万	-2.04%

4619 日本特殊塗料

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