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
03/06	3,250	3,330	3,150	3,275	+0.61%	44,000	543億6500万	+6.75%
03/05	3,200	3,280	3,200	3,255	+3.01%	157,600	540億3300万	+6.76%
03/04	3,030	3,215	2,950	3,160	+0.96%	180,500	524億5600万	+4.26%
03/03	3,230	3,250	3,125	3,130	-3.4%	93,500	519億5800万	+3.78%
03/02	3,210	3,270	3,070	3,240	-1.52%	65,400	537億8400万	+7.93%
02/27	3,285	3,305	3,270	3,290	-0.9%	42,900	546億1400万	+10.29%
02/26	3,285	3,355	3,245	3,320	+2%	57,700	551億1200万	+12.12%
02/25	3,300	3,300	3,240	3,255	0%	63,400	540億3300万	+10.79%
02/24	3,160	3,255	3,155	3,255	+2.84%	36,800	540億3300万	+11.55%
02/20	3,180	3,180	3,075	3,165	-0.47%	47,000	525億3900万	+9.25%
02/19	3,120	3,210	3,075	3,180	+1.92%	40,400	527億8800万	+10.53%
02/18	3,005	3,140	3,005	3,120	+4.59%	77,400	517億9200万	+9.17%
02/17	3,030	3,065	2,948	2,983	-0.57%	73,800	495億1780万	+4.96%
02/16	15:30 配当予想の修正(増配)に関するお知らせ
02/16	15:30 2026年3月期第3四半期決算短信〔日本基準〕(連結)
02/16	2,982	3,000	2,939	3,000	+1.39%	53,500	498億	+6.01%
02/13	2,958	2,960	2,911	2,959	-0.1%	49,300	491億1940万	+4.97%
02/12	2,961	2,967	2,888	2,962	-0.5%	49,700	491億6920万	+5.37%
02/10	2,960	2,986	2,936	2,977	+0.37%	60,200	494億1820万	+6.4%
02/09	2,989	2,989	2,938	2,966	+0.24%	34,100	492億3560万	+6.58%
02/06	2,995	2,996	2,939	2,959	-1.17%	25,800	491億1940万	+6.82%
02/05	2,965	2,994	2,959	2,994	+1.7%	37,300	497億40万	+8.56%
02/04	16:45 主要株主及び主要株主である筆頭株主の異動に関するお知らせ
02/04	2,871	2,944	2,870	2,944	+2.12%	86,000	488億7040万	+7.33%
02/03	2,839	2,919	2,835	2,883	+1.55%	75,000	478億5780万	+5.6%
02/02	2,820	2,860	2,800	2,839	+0.71%	196,500	471億2740万	+4.41%
01/30	2,796	2,859	2,760	2,819	+1.44%	97,100	467億9540万	+4.02%
01/29	2,801	2,801	2,718	2,779	-0.79%	77,500	461億3140万	+2.81%
01/28	2,786	2,807	2,735	2,801	+0.11%	67,400	464億9660万	+3.89%
01/27	2,753	2,811	2,714	2,798	+0.94%	78,100	464億4680万	+4.09%
01/26	2,798	2,818	2,750	2,772	-0.29%	25,200	460億1520万	+3.39%
01/23	2,788	2,826	2,777	2,780	+0.36%	20,700	461億4800万	+3.96%
01/22	2,753	2,786	2,720	2,770	+0.62%	86,300	459億8200万	+3.82%
01/21	2,692	2,760	2,692	2,753	+0.69%	20,700	456億9980万	+3.34%
01/20	2,761	2,765	2,678	2,734	-0.76%	55,500	453億8440万	+2.82%
01/19	2,732	2,761	2,700	2,755	+0.4%	44,000	457億3300万	+3.81%
01/16	2,632	2,744	2,630	2,744	+3.47%	51,500	455億5040万	+3.59%
01/15	2,695	2,727	2,640	2,652	-1.85%	44,700	440億2320万	+0.34%
01/14	2,712	2,733	2,690	2,702	-0.59%	35,700	448億5320万	+2.35%
01/13	2,749	2,750	2,699	2,718	+0.59%	40,100	451億1880万	+3.15%
01/09	2,725	2,759	2,702	2,702	-0.84%	26,500	448億5320万	+2.74%
01/08	2,720	2,740	2,689	2,725	-0.87%	50,600	452億3500万	+3.81%
01/07	2,613	2,750	2,609	2,749	+4.72%	75,500	456億3340万	+4.96%
01/06	2,629	2,650	2,609	2,625	+0.88%	26,100	435億7500万	+0.42%
01/05	2,639	2,660	2,602	2,602	-1.4%	35,800	431億9320万	-0.42%
2025
12/30	2,665	2,682	2,631	2,639	-0.98%	23,700	438億740万	+1.07%
12/29	2,625	2,672	2,625	2,665	+1.52%	31,500	442億3900万	+2.11%
12/26	2,611	2,641	2,611	2,625	+0.54%	23,200	435億7500万	+0.81%
12/25	2,605	2,623	2,605	2,611	+0.27%	16,200	433億4260万	+0.58%
12/24	2,633	2,649	2,601	2,604	-0.88%	25,500	432億2640万	+0.58%
12/23	2,618	2,640	2,600	2,627	-0.23%	35,100	436億820万	+1.78%
12/22	2,622	2,644	2,607	2,633	+0.3%	32,300	437億780万	+2.29%
12/19	2,611	2,630	2,597	2,625	+0.88%	28,900	435億7500万	+2.3%
12/18	2,588	2,618	2,588	2,602	+0.08%	27,700	431億9320万	+1.68%
12/17	2,597	2,630	2,590	2,600	-0.12%	40,800	431億6000万	+1.84%
12/16	2,615	2,635	2,567	2,603	-0.99%	39,700	432億980万	+2.24%
12/15	2,650	2,675	2,592	2,629	-2.09%	62,400	436億4140万	+3.5%
12/12	2,607	2,688	2,607	2,685	+2.44%	49,300	445億7100万	+6.04%
12/11	2,607	2,637	2,605	2,621	+0.15%	21,400	435億860万	+4.13%
12/10	2,611	2,643	2,601	2,617	+0.23%	62,500	434億4220万	+4.39%
12/09	2,602	2,620	2,585	2,611	+0.35%	39,000	433億4260万	+4.48%
12/08	2,531	2,620	2,470	2,602	+0.93%	76,900	431億9320万	+4.5%
12/05	2,562	2,592	2,555	2,578	0%	42,400	427億9480万	+4.04%
12/04	2,564	2,614	2,564	2,578	-0.08%	65,500	427億9480万	+4.58%
12/03	2,588	2,600	2,564	2,580	-0.31%	32,800	428億2800万	+5.26%
12/02	2,580	2,630	2,562	2,588	+0.58%	67,400	429億6080万	+6.15%
12/01	2,631	2,635	2,573	2,573	-1.98%	36,900	427億1180万	+6.15%
11/28	2,600	2,648	2,599	2,625	+0.77%	57,000	435億7500万	+8.88%
11/27	16:00 2026年3月期第2四半期決算説明会資料
11/27	2,594	2,620	2,583	2,605	+1.84%	30,900	432億4300万	+8.86%
11/26	2,580	2,633	2,546	2,558	-1.88%	75,800	424億6280万	+7.66%
11/25	2,525	2,618	2,525	2,607	+4.2%	83,100	432億7620万	+10.47%
11/21	2,440	2,504	2,418	2,502	+2.54%	112,000	415億3320万	+6.92%
11/20	2,454	2,461	2,403	2,440	+0.83%	71,000	405億400万	+4.95%
11/19	2,420	2,441	2,390	2,420	-0.29%	88,500	401億7200万	+4.72%
11/18	2,426	2,447	2,399	2,427	-0.57%	67,200	402億8820万	+5.71%
11/17	2,415	2,475	2,408	2,441	+0.08%	70,600	405億2060万	+6.97%
11/14	2,439	2,455	2,418	2,439	+0.25%	76,400	404億8740万	+7.44%
11/13	2,450	2,457	2,424	2,433	-0.82%	43,800	403億8780万	+7.85%
11/12	2,425	2,462	2,405	2,453	+0.45%	72,700	407億1980万	+9.36%
11/11	2,480	2,480	2,415	2,442	-0.29%	96,000	405億3720万	+9.61%
11/10	2,430	2,454	2,390	2,449	+1.11%	91,700	406億5340万	+10.71%
11/07	2,301	2,440	2,225	2,422	+4.26%	101,800	402億520万	+10.34%
11/06	11:00 汗などに含まれる微量成分の分析技術を開発する株式会社PITTANへ出資のお知らせ
11/06	2,211	2,341	2,120	2,323	-1.61%	180,900	385億6180万	+6.56%
11/05	15:30 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結)
11/05	2,400	2,403	2,213	2,361	-1.99%	220,400	391億9260万	+8.85%
11/04	2,392	2,409	2,326	2,409	+0.79%	150,300	399億8940万	+11.68%
10/31	2,289	2,400	2,288	2,390	+4.14%	116,300	396億7400万	+11.53%
10/30	2,270	2,305	2,252	2,295	+1.1%	57,000	380億9700万	+7.8%
10/29	2,206	2,271	2,206	2,270	+2.62%	56,400	376億8200万	+7.18%
10/28	2,250	2,280	2,208	2,212	-1.95%	73,200	367億1920万	+5.13%
10/27	2,248	2,273	2,223	2,256	+0.71%	37,400	374億4960万	+7.79%
10/24	2,262	2,262	2,211	2,240	-1.02%	38,300	371億8400万	+7.64%
10/23	2,179	2,271	2,172	2,263	+3.81%	60,700	375億6580万	+9.38%
10/22	2,152	2,201	2,126	2,180	+1.02%	116,300	361億8800万	+6.08%
10/21	2,162	2,192	2,139	2,158	-0.28%	122,200	358億2280万	+5.47%
10/20	2,120	2,173	2,112	2,164	+2.08%	59,900	359億2240万	+6.23%
10/17	2,088	2,128	2,085	2,120	+0.47%	40,300	351億9200万	+4.64%
10/16	2,106	2,119	2,089	2,110	+0.19%	42,300	350億2600万	+4.77%
10/15	2,069	2,110	2,053	2,106	+3.03%	71,300	349億5960万	+5.19%
10/14	2,060	2,096	1,989	2,044	-1.73%	85,700	339億3040万	+2.77%
10/10	2,120	2,120	2,072	2,080	-1.89%	70,300	345億2800万	+5.21%
10/09	2,096	2,129	2,065	2,120	+1.15%	115,300	351億9200万	+7.94%
10/08	2,108	2,115	2,077	2,096	-0.57%	102,200	347億9360万	+7.6%
10/07	2,095	2,114	2,082	2,108	+1.35%	98,700	349億9280万	+9.11%
09/30	11:00 100%自然由来の超吸水性ポリマーを製造・販売する EF Polymer株式会社への出資のお知らせ

4972 綜研化学

IR情報

2025/10/07～2026/03/06

IR情報＆株価推移

開示資料

決算

株式

チャート