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	4,455	4,505	4,410	4,435	-0.45%	32,100	-	+10.76%
10/01	4,600	4,600	4,410	4,455	-2.62%	42,800	-	+12.44%
09/30	4,455	4,620	4,425	4,575	+3.39%	111,600	-	+16.77%
09/29	4,315	4,530	4,300	4,425	+2.43%	73,300	-	+14.37%
09/28	4,185	4,375	4,185	4,320	+2.98%	59,300	-	+12.91%
09/25	4,145	4,210	4,125	4,195	+1.57%	47,600	-	+10.72%
09/24	4,165	4,190	4,060	4,130	+0.85%	70,000	-	+9.84%
09/18	4,080	4,120	4,015	4,095	+0.37%	32,300	-	+9.81%
09/17	3,970	4,095	3,830	4,080	+2.9%	27,500	-	+10.3%
09/16	3,870	3,990	3,870	3,965	+2.45%	23,300	-	+8.1%
09/15	3,715	3,895	3,715	3,870	+4.17%	54,500	-	+6.23%
09/14	3,715	3,750	3,665	3,715	-1.07%	86,600	-	+2.62%
09/11	3,825	3,835	3,725	3,755	-2.47%	45,200	-	+4.16%
09/10	3,735	3,900	3,710	3,850	+1.18%	39,700	-	+7.3%
09/09	3,645	3,875	3,590	3,805	+4.39%	70,800	-	+6.67%
09/08	4,035	4,035	3,640	3,645	-10.55%	70,200	-	+3%
09/07	4,000	4,080	3,995	4,075	+0.87%	16,200	-	+15.8%
09/04	3,985	4,095	3,950	4,040	+0.37%	58,200	-	+16.09%
09/03	4,170	4,170	3,970	4,025	-3.48%	128,500	-	+17.04%
09/02	4,165	4,240	4,065	4,170	-0.12%	147,700	-	+22.76%
09/01	3,750	4,235	3,745	4,175	+9.87%	172,000	-	+24.55%
08/31	（IR情報）11:00 浜岡事業所へCO2フリー電気を導入
08/31	3,610	3,860	3,585	3,800	+3.83%	77,200	-	+14.87%
08/28	3,445	3,675	3,430	3,660	+5.02%	92,100	-	+10.64%
08/27	3,380	3,485	3,380	3,485	+3.87%	55,100	-	+5.16%
08/26	3,380	3,400	3,345	3,355	-0.74%	33,800	-	+0.87%
08/25	3,390	3,425	3,380	3,380	+0.3%	29,600	-	+1.32%
08/24	3,370	3,420	3,335	3,370	+0.75%	41,100	-	+1.08%
08/21	3,335	3,370	3,300	3,345	+0.15%	70,800	-	+0.24%
08/20	3,430	3,440	3,315	3,340	-1.47%	108,700	-	-0.21%
08/19	3,475	3,480	3,355	3,390	-2.45%	41,900	-	+1.1%
08/18	3,360	3,500	3,360	3,475	+3.58%	51,400	-	+3.45%
08/17	3,345	3,385	3,330	3,355	+0.3%	52,400	-	-0.15%
08/14	3,305	3,375	3,300	3,345	+0.9%	36,400	-	-0.62%
08/13	3,305	3,365	3,305	3,315	-0.3%	47,900	-	-1.69%
08/12	3,300	3,325	3,225	3,325	+0.76%	95,700	-	-1.71%
08/10	3,340	3,365	3,290	3,300	-1.35%	66,200	-	-2.68%
08/07	3,310	3,360	3,270	3,345	+0.6%	89,200	-	-1.65%
08/06	（IR情報）15:30 譲渡制限付株式報酬としての新株式の払込完了に関するお知らせ
08/06	3,200	3,380	3,100	3,325	0%	286,000	-	-2.35%
08/05	（IR情報）16:20 2027年3月期第1四半期決算短信〔日本基準〕(連結)
08/05	3,170	3,335	3,155	3,325	+7.26%	230,000	-	-2.52%
08/04	3,125	3,220	3,080	3,100	-1.9%	97,200	-	-9.22%
08/03	3,060	3,225	3,010	3,160	+2.27%	253,700	-	-7.47%
07/31	3,080	3,195	3,020	3,090	+2.66%	133,400	-	-9.57%
07/30	（5%ルール）Axium Capital Pte.Ltd.（23.61%）
07/30	2,964	3,115	2,964	3,010	+0.97%	102,600	-	-12.12%
07/29	3,080	3,080	2,906	2,981	-1.94%	135,900	-	-13.24%
07/28	3,215	3,215	2,985	3,040	-1.78%	226,600	-	-11.83%
07/27	3,515	3,550	3,095	3,095	-18.45%	206,800	-	-10.57%
07/24	（IR情報）15:30 Axium Capital Pte.Ltd.による当社株式の大量取得行為等を踏まえた当社株券等の大量取得行為等に関する対応方針(買収への対応方針)の導入に関するお知らせ
07/24	3,775	3,825	3,720	3,795	-0.26%	80,500	-	+9.3%
07/23	3,780	3,860	3,665	3,805	+0.66%	87,700	-	+10.03%
07/22	3,565	3,795	3,565	3,780	+5%	117,300	-	+9.85%
07/21	（5%ルール）Axium Capital Pte.Ltd.（22.6%）
07/21	3,335	3,620	3,300	3,600	+8.11%	136,900	-	+5.05%
07/17	3,450	3,450	3,260	3,330	-3.62%	117,900	-	-2.72%
07/16	3,545	3,565	3,455	3,455	-4.03%	41,400	-	+0.73%
07/15	（IR情報）15:40 譲渡制限付株式報酬としての新株式発行に関するお知らせ
07/15	3,510	3,600	3,485	3,600	+3.15%	47,400	-	+4.93%
07/14	3,505	3,550	3,490	3,490	-1.13%	34,900	-	+1.81%
07/13	（5%ルール）Axium Capital Pte.Ltd.（21.47%）
07/13	3,445	3,550	3,375	3,530	+0.43%	109,700	-	+2.92%
07/10	3,500	3,585	3,490	3,515	+0.43%	52,300	-	+2.45%
07/09	3,460	3,575	3,330	3,500	+0.29%	82,500	-	+2.01%
07/08	3,575	3,610	3,425	3,490	-2.65%	87,000	-	+1.78%
07/07	（5%ルール）Axium Capital Pte.Ltd.（20.23%）
07/07	3,540	3,605	3,505	3,585	+1.27%	143,200	-	+4.67%
07/06	3,475	3,555	3,460	3,540	-0.14%	123,000	-	+3.51%
07/03	3,435	3,545	3,395	3,545	+2.9%	73,900	-	+3.78%
07/02	3,475	3,500	3,395	3,445	-0.58%	85,500	-	+0.97%
07/01	3,370	3,480	3,320	3,465	+1.32%	122,200	-	+1.55%
06/30	3,110	3,435	3,075	3,420	+9.97%	153,700	-	+0.26%
06/29	3,160	3,195	2,933	3,110	-2.96%	148,000	-	-8.96%
06/26	3,295	3,295	3,160	3,205	-3.03%	36,300	-	-6.61%
06/25	3,330	3,365	3,300	3,305	+1.07%	65,200	-	-3.92%
06/24	（5%ルール）Axium Capital Pte.Ltd.（18.93%）
06/24	3,295	3,305	3,200	3,270	-0.46%	60,700	-	-5.05%
06/23	3,380	3,380	3,275	3,285	-2.38%	105,200	-	-4.78%
06/22	3,420	3,430	3,310	3,365	-0.15%	98,200	-	-2.6%
06/19	3,440	3,490	3,370	3,370	-2.18%	29,700	-	-2.52%
06/18	（5%ルール）イーインク HDインク(E INK HOLDINGS INC.)（1.01%）ニューフィールドイーペーパーカンパニーリミテッ…（2.11%）ハイディステクノロジーズカンパニーリミテッド(H…（0.68%）
06/18	3,390	3,470	3,325	3,445	+1.62%	64,200	-	-0.35%
06/17	3,450	3,465	3,315	3,390	-0.59%	141,900	-	-1.82%
06/16	3,475	3,515	3,390	3,410	-2.99%	91,200	-	-1.25%
06/15	3,500	3,575	3,480	3,515	+0.43%	86,100	-	+1.91%
06/12	3,545	3,550	3,475	3,500	+0.29%	100,400	-	+1.66%
06/11	（5%ルール）Axium Capital Pte.Ltd.（17.87%）
06/11	3,460	3,530	3,420	3,490	-0.43%	131,800	-	+1.57%
06/10	3,550	3,555	3,475	3,505	-1.27%	90,600	-	+2.16%
06/09	3,590	3,645	3,515	3,550	-0.42%	122,100	-	+3.74%
06/08	3,475	3,635	3,425	3,565	+1.71%	74,000	-	+4.39%
06/05	3,420	3,535	3,410	3,505	+1.89%	50,400	-	+2.91%
06/04	3,395	3,450	3,245	3,440	+1.33%	197,100	-	+1.24%
06/03	3,485	3,500	3,380	3,395	-1.88%	45,600	-	-0.03%
06/02	3,450	3,465	3,380	3,460	+0.29%	79,000	-	+1.91%
06/01	3,435	3,470	3,355	3,450	+0.15%	82,400	-	+1.77%
05/29	（IR情報）12:55 新中期経営計画「Advance 2028」策定に関するお知らせ
05/29	（IR情報）12:55 2026年3月期決算説明会資料
05/29	3,465	3,495	3,435	3,445	-0.14%	73,500	-	+1.74%
05/28	3,465	3,470	3,350	3,450	+0.44%	61,800	-	+2.1%
05/27	3,575	3,635	3,435	3,435	-3.1%	43,500	-	+1.81%
05/26	3,535	3,560	3,465	3,545	+1.43%	40,600	-	+5.13%
05/25	3,455	3,560	3,440	3,495	+2.64%	95,500	-	+3.77%
05/22	（5%ルール）Axium Capital Pte.Ltd.（16.23%）
05/22	3,420	3,465	3,315	3,405	-0.44%	69,000	-	+1.25%
05/21	3,420	3,450	3,385	3,420	+0.15%	101,100	-	+1.57%
05/20	3,380	3,465	3,350	3,415	0%	48,200	-	+1.31%
05/19	3,425	3,435	3,350	3,415	0%	70,200	-	+1.19%
05/18	3,315	3,445	3,310	3,415	+1.79%	77,700	-	+1.07%
05/15	（IR情報）15:30 2026年3月期決算短信〔日本基準〕(連結)
05/15	3,350	3,415	3,300	3,355	+0.15%	144,100	-	-0.74%
05/14	3,390	3,390	3,335	3,350	-1.18%	33,800	-	-0.92%
05/13	3,335	3,405	3,270	3,390	+2.57%	41,600	-	+0.24%
05/12	3,410	3,410	3,305	3,305	-2.22%	25,300	-	-2.28%
05/11	3,340	3,395	3,320	3,380	+1.5%	21,900	-	-0.24%

綜研化学（4972）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