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
11/13	263	263	261	263	+0.77%	2,300	-	-3.31%
11/12	261	261	260	261	+0.38%	1,600	-	-4.04%
11/11	260	263	260	260	-0.76%	5,100	-	-4.76%
11/10	263	263	258	262	+2.75%	2,900	-	-4.03%
11/09	254	262	254	255	+0.39%	5,300	-	-6.59%
11/06	259	263	239	254	-2.31%	27,700	-	-7.3%
11/05	258	261	258	260	+0.39%	2,100	-	-5.11%
11/04	261	265	258	259	-1.15%	6,200	-	-5.82%
11/02	256	267	256	262	0%	9,700	-	-4.73%
10/30	（IR情報）10:40 2027年3月期第2四半期決算短信〔日本基準〕(非連結)
10/30	270	288	251	262	-5.76%	33,100	-	-4.73%
10/29	275	281	275	278	+1.83%	900	-	+1.09%
10/28	276	279	271	273	+1.11%	3,800	-	-0.73%
10/27	274	275	270	270	-1.1%	6,000	-	-1.46%
10/26	273	274	269	273	-2.5%	10,000	-	-0.36%
10/23	275	285	271	280	-2.44%	12,900	-	+2.19%
10/22	294	294	279	287	-2.71%	4,800	-	+5.13%
10/21	298	298	273	295	-1.01%	13,000	-	+8.46%
10/20	299	299	288	298	+2.41%	17,600	-	+9.96%
10/19	285	295	281	291	+2.11%	7,000	-	+8.18%
10/16	284	288	281	285	+0.35%	2,400	-	+6.34%
10/15	273	290	272	284	+4.41%	17,400	-	+6.37%
10/14	273	273	272	272	+0.74%	3,200	-	+2.26%
10/13	272	272	269	270	-1.46%	4,600	-	+1.5%
10/09	272	277	270	274	-0.36%	8,000	-	+3.01%
10/08	270	275	270	275	+2.61%	6,700	-	+3.77%
10/07	271	271	268	268	-1.11%	1,000	-	+1.13%
10/06	271	271	268	271	0%	1,200	-	+2.26%
10/05	269	271	266	271	+0.74%	13,200	-	+2.26%
10/02	270	270	266	269	+0.37%	3,500	-	+1.89%
10/01	265	269	265	268	+1.13%	3,700	-	+1.52%
09/30	263	266	263	265	+0.76%	1,100	-	+0.38%
09/29	263	264	263	263	-0.75%	17,800	-	-0.38%
09/28	268	269	263	265	+0.38%	5,100	-	+0.38%
09/25	267	268	263	264	-1.12%	6,400	-	+0.38%
09/24	266	268	265	267	+0.75%	7,200	-	+1.52%
09/18	264	266	264	265	0%	800	-	+0.76%
09/17	263	265	263	265	0%	900	-	+0.76%
09/16	262	265	262	265	+0.76%	1,900	-	+0.76%
09/15	262	263	261	263	+0.38%	10,800	-	0%
09/14	263	263	261	262	0%	1,200	-	-0.38%
09/11	260	262	260	262	0%	1,300	-	-0.38%
09/10	262	262	260	262	-0.76%	2,700	-	0%
09/09	263	265	261	264	+1.15%	1,700	-	+0.76%
09/08	265	265	261	261	-1.88%	2,600	-	0%
09/07	265	268	265	266	+0.76%	1,900	-	+1.92%
09/04	265	265	262	264	+0.76%	900	-	+1.54%
09/03	262	266	262	262	-0.38%	1,900	-	+0.77%
09/02	266	270	262	263	-0.75%	5,500	-	+1.15%
09/01	264	266	264	265	-0.38%	3,000	-	+1.92%
08/31	262	269	262	266	+0.76%	2,800	-	+2.7%
08/28	265	265	261	264	+0.76%	1,400	-	+1.93%
08/27	266	266	262	262	-1.13%	3,400	-	+1.16%
08/26	261	268	261	265	+1.15%	1,100	-	+2.71%
08/25	262	268	261	262	-0.76%	3,200	-	+1.55%
08/24	261	269	261	264	+1.15%	2,100	-	+2.33%
08/21	260	266	260	261	+0.38%	900	-	+1.56%
08/20	260	260	259	260	0%	2,600	-	+1.17%
08/19	262	262	260	260	-0.76%	2,800	-	+1.17%
08/18	262	263	260	262	0%	5,100	-	+2.34%
08/17	265	265	262	262	+0.38%	2,400	-	+2.34%
08/14	264	264	261	261	0%	1,300	-	+1.95%
08/13	262	264	261	261	-1.14%	600	-	+2.35%
08/12	264	264	259	264	+1.15%	1,600	-	+3.53%
08/10	260	266	260	261	+0.77%	3,900	-	+2.76%
08/07	254	259	254	259	+1.97%	700	-	+2.37%
08/06	258	259	254	254	-0.39%	2,000	-	+0.4%
08/05	254	255	252	255	+1.59%	1,200	-	+1.19%
08/04	251	253	251	251	0%	1,900	-	-0.4%
08/03	250	260	250	251	-0.4%	6,500	-	-0.4%
07/31	（IR情報）9:45 2027年3月期第1四半期決算短信〔日本基準〕(非連結)
07/31	258	260	250	252	-2.33%	8,600	-	0%
07/30	254	258	254	258	+1.18%	1,100	-	+2.79%
07/29	258	260	254	255	-1.16%	2,900	-	+1.59%
07/28	259	259	256	258	+0.39%	2,900	-	+3.2%
07/27	258	261	257	257	0%	2,400	-	+2.8%
07/24	257	258	256	257	0%	1,500	-	+2.8%
07/23	256	257	254	257	+1.18%	600	-	+3.21%
07/22	256	256	254	254	-0.39%	1,700	-	+2.01%
07/21	255	256	253	255	+0.79%	2,500	-	+2.41%
07/17	253	255	252	253	-0.39%	3,000	-	+1.61%
07/16	251	254	251	254	+0.79%	1,300	-	+2.01%
07/15	256	256	251	252	-1.18%	5,700	-	+1.2%
07/14	250	256	250	255	+1.19%	3,300	-	+2.82%
07/13	252	253	251	252	-0.4%	3,700	-	+1.61%
07/10	251	253	251	253	0%	1,300	-	+2.02%
07/09	250	253	248	253	+1.61%	2,700	-	+2.02%
07/08	245	249	245	249	+1.63%	4,100	-	0%
07/07	（IR情報）16:30 (訂正)「事業譲受に関するお知らせ」の一部訂正について
07/07	244	250	244	245	+0.41%	3,700	-	-1.61%
07/06	245	248	244	244	-1.21%	9,100	-	-2.01%
07/03	244	248	244	247	0%	7,900	-	-0.8%
07/02	247	249	245	247	0%	3,200	-	-1.2%
07/01	248	250	245	247	+0.82%	1,700	-	-1.59%
06/30	248	249	245	245	-1.21%	5,800	-	-2.78%
06/29	248	248	246	248	+2.06%	6,200	-	-1.59%
06/26	（IR情報）16:00 事業譲受に関するお知らせ
06/26	244	245	241	243	+0.41%	3,700	-	-3.95%
06/25	244	247	242	242	-0.41%	4,200	-	-4.35%
06/24	247	248	243	243	-1.62%	3,700	-	-3.95%
06/23	（IR情報）16:00 役員人事に関するお知らせ
06/23	247	249	241	247	-0.4%	10,100	-	-2.37%
06/22	246	251	244	248	-1.59%	12,300	-	-1.98%
06/19	249	252	249	252	+0.4%	900	-	0%
06/18	251	251	245	251	0%	3,600	-	-0.4%

田谷（4679）のイベントチャート

2026/06/18～2026/11/13

イベント情報＆株価推移

開示資料

決算

株式

チャート