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
09/30	2,450	2,533	2,422	2,480	-0.4%	2,200	-	+4.64%
09/28	2,545	2,545	2,480	2,490	-1.58%	2,700	-	+5.73%
09/25	（IR情報）15:45 人事異動に関するお知らせ
09/25	2,490	2,549	2,490	2,530	+1.65%	1,400	-	+8.03%
09/24	2,480	2,524	2,426	2,489	-1.15%	6,000	-	+6.92%
09/18	2,614	2,618	2,517	2,518	-2.18%	3,600	-	+8.86%
09/17	2,474	2,574	2,454	2,574	+3.13%	5,400	-	+11.96%
09/16	2,560	2,570	2,463	2,496	-4.26%	7,100	-	+9.57%
09/15	2,613	2,613	2,525	2,607	+0.66%	6,700	-	+15.2%
09/14	2,500	2,620	2,500	2,590	+4.02%	22,100	-	+15.42%
09/11	2,489	2,538	2,450	2,490	-1.62%	6,700	-	+12.06%
09/10	2,618	2,619	2,434	2,531	-1.52%	13,400	-	+14.84%
09/09	2,473	2,620	2,430	2,570	+2.8%	12,300	-	+17.78%
09/08	2,400	2,560	2,400	2,500	+5.04%	17,200	-	+15.9%
09/07	2,339	2,400	2,321	2,380	+3.43%	6,500	-	+11.53%
09/04	2,286	2,302	2,255	2,301	+1.81%	5,700	-	+8.74%
09/03	2,217	2,260	2,191	2,260	+2.73%	3,800	-	+7.57%
09/02	2,199	2,209	2,184	2,200	-0.41%	4,800	-	+5.41%
09/01	2,198	2,220	2,198	2,209	+1.33%	6,200	-	+6.51%
08/31	2,175	2,189	2,166	2,180	+0.65%	3,300	-	+5.57%
08/28	2,169	2,190	2,151	2,166	+0.74%	4,900	-	+5.45%
08/27	2,181	2,188	2,150	2,150	-1.38%	5,200	-	+5.24%
08/26	2,162	2,180	2,162	2,180	+1.4%	500	-	+7.28%
08/25	2,115	2,165	2,115	2,150	+1.65%	1,900	-	+6.38%
08/24	2,148	2,150	2,112	2,115	+0.52%	2,000	-	+5.28%
08/21	2,104	2,104	2,104	2,104	-0.05%	100	-	+5.2%
08/20	2,109	2,140	2,100	2,105	-2.46%	5,200	-	+5.73%
08/19	2,181	2,181	2,110	2,158	-0.55%	2,300	-	+8.88%
08/18	2,122	2,170	2,120	2,170	+1.88%	2,300	-	+10.21%
08/17	2,163	2,177	2,120	2,130	-0.93%	2,800	-	+8.95%
08/14	2,090	2,150	2,090	2,150	+4.12%	5,300	-	+10.77%
08/13	2,094	2,115	2,065	2,065	-1.81%	6,300	-	+7.16%
08/12	2,149	2,150	2,064	2,103	-2.19%	17,600	-	+9.76%
08/10	2,200	2,250	2,052	2,150	+5.13%	54,100	-	+12.86%
08/07	（IR情報）15:45 2027年3月期第1四半期決算短信〔日本基準〕(連結)
08/07	（IR情報）15:45 連結業績予想の修正に関するお知らせ
08/07	2,057	2,100	2,037	2,045	+0.54%	14,600	-	+8.09%
08/06	1,976	2,034	1,976	2,034	+3.56%	6,500	-	+8.02%
08/05	1,978	1,996	1,956	1,964	+0.61%	2,300	-	+4.86%
08/04	1,929	1,955	1,927	1,952	+1.46%	4,000	-	+4.55%
08/03	1,915	1,930	1,906	1,924	-0.31%	5,500	-	+3.39%
07/31	1,944	1,962	1,922	1,930	+0.1%	1,100	-	+3.88%
07/30	1,900	1,967	1,888	1,928	+1.42%	2,000	-	+3.94%
07/29	1,914	1,924	1,900	1,901	+0.9%	2,300	-	+2.54%
07/28	1,998	1,998	1,884	1,884	-4.85%	16,100	-	+1.67%
07/27	1,951	1,980	1,951	1,980	+3.61%	7,600	-	+6.85%
07/24	1,900	1,925	1,900	1,911	+0.58%	6,200	-	+3.07%
07/23	1,879	1,900	1,879	1,900	+1.12%	400	-	+2.37%
07/22	1,908	1,908	1,842	1,879	-1.11%	3,500	-	+1.18%
07/21	1,851	1,900	1,851	1,900	+3.15%	2,900	-	+2.32%
07/17	1,881	1,883	1,840	1,842	-2.33%	12,000	-	-0.75%
07/16	1,905	1,906	1,879	1,886	-0.47%	5,300	-	+1.62%
07/15	1,865	1,902	1,865	1,895	+1.66%	7,100	-	+2.21%
07/14	1,848	1,902	1,842	1,864	+1.3%	7,900	-	+0.7%
07/13	1,833	1,846	1,823	1,840	+1.6%	1,100	-	-0.59%
07/10	1,791	1,825	1,782	1,811	+1.63%	3,100	-	-2.16%
07/09	1,800	1,800	1,770	1,782	-1%	2,400	-	-3.94%
07/08	1,809	1,809	1,798	1,800	-0.11%	1,100	-	-3.28%
07/07	1,829	1,829	1,782	1,802	-1.48%	3,400	-	-3.38%
07/06	1,820	1,852	1,803	1,829	+0.44%	2,600	-	-2.14%
07/03	1,796	1,823	1,796	1,821	+0.94%	300	-	-2.78%
07/02	1,805	1,825	1,795	1,804	-0.06%	4,300	-	-4.04%
07/01	1,797	1,830	1,797	1,805	0%	3,400	-	-4.4%
06/30	1,801	1,805	1,800	1,805	+0.5%	400	-	-4.8%
06/29	1,835	1,838	1,770	1,796	-3.02%	5,100	-	-5.77%
06/26	1,842	1,852	1,830	1,852	+0.33%	3,500	-	-3.54%
06/25	1,920	1,921	1,840	1,846	-3.85%	11,500	-	-4.25%
06/24	1,871	1,920	1,850	1,920	+3.23%	4,700	-	-0.67%
06/23	1,900	1,915	1,853	1,860	-2.11%	14,800	-	-3.73%
06/22	1,988	1,988	1,890	1,900	-4.43%	9,400	-	-1.81%
06/19	1,977	2,015	1,937	1,988	+0.35%	8,000	-	+2.63%
06/18	1,918	1,984	1,918	1,981	+2.91%	2,900	-	+2.64%
06/17	1,886	1,967	1,886	1,925	+2.56%	3,700	-	-0.31%
06/16	1,876	1,890	1,856	1,877	+0.48%	2,100	-	-3.05%
06/15	1,840	1,890	1,839	1,868	+1.58%	4,500	-	-3.76%
06/12	1,835	1,840	1,835	1,839	+0.22%	1,500	-	-5.4%
06/11	1,802	1,843	1,791	1,835	+0.44%	2,200	-	-5.8%
06/10	1,857	1,871	1,818	1,827	-1.62%	3,900	-	-6.45%
06/09	1,854	1,866	1,854	1,857	+0.87%	1,400	-	-5.21%
06/08	1,887	1,887	1,808	1,841	-4.46%	4,400	-	-6.31%
06/05	1,907	1,927	1,881	1,927	+0.05%	900	-	-2.23%
06/04	1,867	1,926	1,867	1,926	+1.37%	1,300	-	-2.33%
06/03	1,900	1,900	1,900	1,900	0%	100	-	-3.8%
06/02	1,911	1,939	1,830	1,900	-1.55%	5,700	-	-4.04%
06/01	1,991	1,993	1,905	1,930	-2.92%	7,700	-	-2.92%
05/29	1,986	2,027	1,959	1,988	-1.05%	6,500	-	-0.4%
05/28	1,990	2,009	1,970	2,009	+0.9%	900	-	+0.45%
05/27	2,052	2,061	1,931	1,991	-4.09%	10,400	-	-0.75%
05/26	2,133	2,200	2,076	2,076	-2.67%	9,600	-	+3.23%
05/25	2,100	2,133	2,015	2,133	+3.8%	23,200	-	+5.96%
05/22	1,977	2,101	1,940	2,055	+4.42%	16,700	-	+2.04%
05/21	1,941	1,968	1,900	1,968	+3.52%	2,000	-	-2.33%
05/20	1,971	1,971	1,901	1,901	-2.16%	3,000	-	-5.94%
05/19	1,913	1,999	1,913	1,943	+0.67%	4,000	-	-3.95%
05/18	1,833	1,940	1,832	1,930	+5.46%	8,400	-	-4.6%
05/15	1,950	1,950	1,820	1,830	-8.5%	17,200	-	-9.72%
05/14	（IR情報）15:45 人事異動に関するお知らせ
05/14	（IR情報）15:45 剰余金の配当に関するお知らせ
05/14	（IR情報）15:45 2026年3月期決算短信〔日本基準〕(連結)
05/14	2,029	2,085	1,991	2,000	-2.68%	11,800	-	-1.62%
05/13	2,050	2,099	2,050	2,055	+2.75%	3,500	-	+1.38%
05/12	1,947	2,039	1,947	2,000	+2.83%	2,000	-	-0.84%
05/11	1,942	1,980	1,925	1,945	+1.04%	6,100	-	-3.28%
05/08	1,998	1,998	1,916	1,925	-2.53%	6,700	-	-4.04%
05/07	2,027	2,027	1,967	1,975	+0.56%	3,100	-	-1.25%
05/01	1,994	1,994	1,946	1,964	-1.9%	4,900	-	-1.6%

大伸化学（4629）のイベントチャート

2026/05/01～2026/09/30

イベント情報＆株価推移

開示資料

決算

株式

チャート