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
10/02	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%
06/17	250	252	250	251	+0.4%	1,000	-	-0.4%
06/16	250	252	250	250	0%	1,100	-	-0.79%
06/15	249	252	249	250	+0.4%	2,200	-	-0.79%
06/12	253	254	248	249	-0.4%	3,600	-	-1.58%
06/11	251	252	249	250	-0.4%	1,500	-	-1.19%
06/10	252	253	250	251	-0.4%	5,900	-	-1.18%
06/09	251	253	250	252	+0.4%	3,800	-	-0.79%
06/08	250	253	249	251	-2.33%	4,400	-	-1.57%
06/05	255	257	251	257	0%	1,900	-	+0.78%
06/04	258	263	257	257	-1.53%	2,100	-	+1.18%
06/03	247	265	245	261	+5.67%	17,900	-	+2.35%
06/02	249	250	246	247	-1.59%	5,400	-	-3.14%
06/01	270	270	250	251	-4.92%	21,300	-	-1.95%
05/29	269	269	258	264	-2.22%	13,000	-	+3.13%
05/28	271	277	267	270	+2.66%	15,500	-	+5.06%
05/27	（IR情報）17:30 「継続企業の前提に関する注記」の記載解消に関するお知らせ
05/27	256	263	256	263	0%	2,200	-	+2.33%
05/26	263	264	257	263	+2.73%	7,300	-	+1.94%
05/25	（IR情報）16:00 役員人事に関するお知らせ
05/25	252	258	248	256	+3.64%	10,500	-	-0.78%
05/22	247	250	242	247	+2.49%	9,500	-	-4.63%
05/21	244	245	240	241	-1.23%	2,900	-	-7.66%
05/20	241	244	241	244	+0.41%	3,800	-	-7.22%
05/19	241	246	241	243	+1.25%	9,300	-	-8.3%
05/18	244	246	240	240	-2.04%	12,500	-	-10.11%
05/15	251	252	245	245	-2.39%	14,200	-	-9.26%
05/14	256	256	250	251	-0.79%	12,700	-	-7.72%
05/13	255	259	253	253	-0.39%	6,800	-	-7.66%
05/12	（IR情報）16:00 資本準備金及び利益準備金の額の減少並びに剰余金の処分に関するお知らせ
05/12	（IR情報）16:00 役員の異動に関するお知らせ
05/12	256	259	254	254	-1.93%	9,300	-	-7.97%
05/11	254	261	254	259	0%	13,100	-	-7.17%

田谷（4679）のイベントチャート

2026/05/11～2026/10/02

イベント情報＆株価推移

開示資料

決算

株式

チャート