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	1,156	1,198	1,151	1,198	+3.63%	2,000	-	+5.36%
10/01	1,156	1,156	1,149	1,156	+0.52%	600	-	+1.76%
09/30	1,150	1,150	1,150	1,150	+0.17%	800	-	+1.32%
09/29	1,124	1,148	1,124	1,148	+1.59%	500	-	+1.23%
09/28	1,144	1,144	1,130	1,130	-1.31%	500	-	-0.26%
09/25	1,131	1,145	1,128	1,145	+0.7%	1,400	-	+1.06%
09/24	1,139	1,139	1,128	1,137	-0.09%	1,800	-	+0.44%
09/18	1,135	1,138	1,129	1,138	-0.18%	600	-	+0.53%
09/17	1,140	1,140	1,140	1,140	-0.44%	200	-	+0.8%
09/16	1,144	1,145	1,142	1,145	+1.33%	600	-	+1.33%
09/15	1,130	1,130	1,130	1,130	+0.89%	100	-	+0.09%
09/11	1,125	1,125	1,120	1,120	-0.18%	200	-	-0.8%
09/10	1,122	1,122	1,122	1,122	+0.18%	400	-	-0.62%
09/09	1,123	1,123	1,117	1,120	-0.88%	600	-	-0.88%
09/08	1,140	1,140	1,130	1,130	-0.88%	800	-	+0.09%
09/07	1,140	1,140	1,140	1,140	+0.44%	200	-	+0.97%
09/04	1,145	1,149	1,135	1,135	+0.27%	400	-	+0.62%
09/03	1,131	1,132	1,131	1,132	-0.26%	200	-	+0.44%
09/02	1,135	1,135	1,135	1,135	0%	200	-	+0.8%
09/01	1,150	1,150	1,135	1,135	0%	1,000	-	+0.89%
08/31	1,120	1,135	1,120	1,135	+1.89%	1,300	-	+0.98%
08/28	1,130	1,151	1,100	1,114	-1.07%	3,000	-	-0.8%
08/27	1,126	1,126	1,126	1,126	-1.31%	200	-	+0.27%
08/26	1,144	1,144	1,135	1,141	+0.53%	700	-	+1.78%
08/25	1,150	1,150	1,135	1,135	-1.3%	600	-	+1.34%
08/24	1,150	1,150	1,138	1,150	+1.05%	1,500	-	+2.95%
08/21	1,138	1,138	1,138	1,138	-0.18%	200	-	+2.06%
08/20	1,138	1,140	1,138	1,140	+2.33%	600	-	+2.33%
08/19	1,132	1,132	1,114	1,114	-1.5%	600	-	-0.09%
08/18	1,130	1,131	1,116	1,131	+0.8%	900	-	+1.16%
08/17	1,122	1,122	1,122	1,122	-0.88%	100	-	+0.27%
08/14	1,130	1,132	1,121	1,132	+1.25%	800	-	+0.98%
08/13	1,118	1,118	1,118	1,118	-0.18%	100	-	-0.27%
08/12	1,120	1,120	1,120	1,120	0%	200	-	-0.18%
08/10	1,120	1,120	1,120	1,120	-0.09%	600	-	-0.27%
08/07	1,121	1,124	1,120	1,121	0%	600	-	-0.27%
08/06	1,124	1,125	1,121	1,121	-1.15%	900	-	-0.36%
08/05	1,117	1,134	1,117	1,134	+1.52%	1,500	-	+0.8%
08/04	1,124	1,124	1,117	1,117	-0.18%	200	-	-0.71%
08/03	1,116	1,120	1,112	1,119	-0.27%	800	-	-0.62%
07/31	1,122	1,122	1,111	1,122	+0.99%	700	-	-0.27%
07/30	1,105	1,150	1,103	1,111	+0.09%	1,300	-	-1.24%
07/29	1,112	1,120	1,110	1,110	-0.09%	1,000	-	-1.42%
07/28	1,113	1,113	1,102	1,111	+0.82%	1,000	-	-1.33%
07/27	1,115	1,115	1,100	1,102	-0.9%	700	-	-2.22%
07/24	1,101	1,112	1,101	1,112	+1%	400	-	-1.42%
07/23	1,114	1,114	1,101	1,101	+1.01%	200	-	-2.39%
07/22	1,115	1,115	1,090	1,090	-1.36%	600	-	-3.54%
07/21	1,076	1,105	1,076	1,105	+2.79%	800	-	-2.3%
07/17	1,102	1,102	1,075	1,075	-1.92%	3,000	-	-4.87%
07/16	1,108	1,108	1,094	1,096	-0.81%	2,000	-	-3.18%
07/15	（IR情報）17:00 譲渡制限付株式報酬としての自己株式処分の割当完了に関するお知らせ
07/15	1,148	1,230	1,089	1,105	-6.2%	18,200	-	-2.56%
07/14	（IR情報）17:00 2027年2月期第1四半期決算短信〔日本基準〕(連結)
07/14	（IR情報）17:00 組織変更および執行役員の人事異動ならびに小諸工場の稼働開始に関するお知らせ
07/14	1,183	1,200	1,178	1,178	-0.25%	1,800	-	+3.88%
07/13	1,165	1,200	1,165	1,181	+1.81%	2,200	-	+4.51%
07/10	1,160	1,160	1,160	1,160	+0.17%	100	-	+2.84%
07/09	1,150	1,158	1,145	1,158	+1.76%	500	-	+2.93%
07/08	1,152	1,155	1,138	1,138	-1.04%	500	-	+1.34%
07/07	1,152	1,152	1,150	1,150	+1.05%	400	-	+2.4%
07/06	1,164	1,167	1,137	1,138	-0.96%	1,200	-	+1.25%
07/03	1,122	1,149	1,120	1,149	+0.88%	1,600	-	+2.13%
07/02	1,140	1,140	1,106	1,139	+2.06%	3,100	-	+1.15%
07/01	1,145	1,145	1,116	1,116	-2.53%	1,000	-	-0.98%
06/30	1,159	1,159	1,134	1,145	+1.42%	700	-	+1.51%
06/29	1,129	1,129	1,129	1,129	+1.26%	300	-	+0.09%
06/26	1,100	1,115	1,100	1,115	+0.63%	500	-	-1.06%
06/25	1,108	1,119	1,107	1,108	-1.95%	700	-	-1.69%
06/24	1,103	1,130	1,103	1,130	+0.89%	1,100	-	+0.27%
06/23	1,120	1,120	1,120	1,120	-2.1%	600	-	-0.53%
06/22	1,140	1,144	1,121	1,144	+2.14%	900	-	+1.69%
06/19	1,120	1,120	1,120	1,120	0%	600	-	-0.27%
06/18	1,146	1,146	1,109	1,120	-2.27%	1,000	-	-0.27%
06/17	1,098	1,146	1,096	1,146	+4.37%	1,100	-	+2.05%
06/16	（IR情報）16:30 譲渡制限付株式報酬としての自己株式処分に関するお知らせ
06/16	1,097	1,099	1,097	1,098	+0.09%	500	-	-2.23%
06/15	1,128	1,128	1,097	1,097	-1.7%	1,100	-	-2.49%
06/12	1,179	1,179	1,116	1,116	-1.93%	2,500	-	-0.98%
06/11	1,116	1,138	1,089	1,138	+2.43%	2,200	-	+0.89%
06/10	1,094	1,124	1,094	1,111	+2.11%	500	-	-1.59%
06/09	1,115	1,115	1,085	1,088	-2.42%	500	-	-3.8%
06/08	1,100	1,115	1,085	1,115	+1.36%	600	-	-1.68%
06/05	1,101	1,101	1,100	1,100	-0.18%	400	-	-3.17%
06/04	1,100	1,115	1,085	1,102	-4.17%	2,600	-	-3.16%
06/03	1,159	1,159	1,150	1,150	-0.86%	200	-	+0.88%
06/02	1,179	1,181	1,160	1,160	-1.69%	500	-	+1.75%
06/01	1,156	1,180	1,155	1,180	+1.81%	500	-	+3.42%
05/29	1,165	1,165	1,159	1,159	-0.09%	500	-	+1.67%
05/28	1,124	1,160	1,124	1,160	+0.52%	1,600	-	+1.67%
05/27	1,130	1,154	1,130	1,154	+1.76%	500	-	+1.14%
05/26	1,140	1,144	1,133	1,134	+2.16%	1,700	-	-0.7%
05/25	1,106	1,110	1,105	1,110	+0.36%	700	-	-2.97%
05/22	（IR情報）16:00 上場維持基準への適合に向けた計画(改善期間入り)について
05/22	1,106	1,110	1,106	1,106	0%	500	-	-3.66%
05/21	1,134	1,134	1,106	1,106	+0.18%	400	-	-3.57%
05/20	1,136	1,136	1,104	1,104	-0.18%	400	-	-3.66%
05/19	1,106	1,106	1,106	1,106	0%	700	-	-3.41%
05/18	1,105	1,135	1,105	1,106	+0.09%	500	-	-3.41%
05/15	1,127	1,127	1,105	1,105	-0.99%	2,100	-	-3.41%
05/14	1,144	1,144	1,115	1,116	-2.45%	1,200	-	-2.36%
05/13	1,151	1,151	1,114	1,144	-0.69%	1,300	-	+0.18%
05/12	1,152	1,153	1,152	1,152	0%	600	-	+1.05%
05/11	1,169	1,169	1,152	1,152	+0.09%	400	-	+1.5%
05/08	1,160	1,160	1,151	1,151	-0.86%	600	-	+1.86%
05/07	（自社株買い）取締役会(2026年4月14日)での決議状況(取得期間2026年4月15日～2026年4月15日)

日本色材工業研究所（4920）のイベントチャート

2026/05/08～2026/10/02

イベント情報＆株価推移

開示資料

決算

株式

チャート