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
10/23	1,980	1,980	1,980	1,980	+0.15%	300	-	-0.35%
10/22	1,976	1,982	1,965	1,977	+0.05%	3,300	-	-0.5%
10/21	1,978	1,978	1,976	1,976	0%	200	-	-0.65%
10/20	1,976	1,976	1,976	1,976	0%	100	-	-0.7%
10/19	1,976	1,976	1,976	1,976	0%	100	-	-0.75%
10/16	1,982	1,982	1,975	1,976	0%	400	-	-0.85%
10/15	1,992	1,992	1,976	1,976	-0.8%	600	-	-0.9%
10/14	1,992	1,992	1,992	1,992	-0.15%	100	-	-0.15%
10/13	1,977	1,995	1,977	1,995	+0.81%	1,000	-	+0.05%
10/08	1,979	1,979	1,979	1,979	-0.3%	200	-	-0.75%
10/07	2,000	2,000	1,985	1,985	-0.75%	300	-	-0.5%
10/06	2,000	2,000	2,000	2,000	+1.78%	300	-	+0.2%
09/30	1,973	1,973	1,962	1,965	-1.26%	1,200	-	-1.55%
09/29	2,000	2,000	1,990	1,990	-0.5%	400	-	-0.4%
09/28	2,004	2,005	2,000	2,000	+0.45%	400	-	+0.05%
09/25	1,991	1,991	1,991	1,991	-0.85%	300	-	-0.4%
09/24	1,988	2,008	1,988	2,008	+1.01%	300	-	+0.4%
09/18	1,988	1,988	1,988	1,988	0%	600	-	-0.55%
09/17	1,987	1,988	1,987	1,988	-1.09%	300	-	-0.55%
09/16	2,010	2,010	2,010	2,010	+1.11%	300	-	+0.5%
09/15	1,988	1,988	1,988	1,988	0%	500	-	-0.55%
09/14	1,988	1,988	1,988	1,988	-0.55%	200	-	-0.65%
09/11	1,999	1,999	1,999	1,999	+0.3%	200	-	-0.1%
09/10	1,993	1,993	1,993	1,993	+0.4%	200	-	-0.4%
09/08	1,985	1,985	1,985	1,985	+0.05%	600	-	-0.8%
09/03	2,010	2,010	1,984	1,984	-1.29%	500	-	-0.9%
09/02	1,985	2,010	1,985	2,010	+0.5%	800	-	+0.4%
09/01	2,000	2,000	2,000	2,000	-0.55%	400	-	-0.1%
08/31	2,011	2,011	2,011	2,011	-0.05%	100	-	+0.4%
08/28	2,012	2,012	2,012	2,012	0%	300	-	+0.5%
08/27	2,012	2,012	2,012	2,012	+0.6%	200	-	+0.55%
08/26	2,000	2,000	2,000	2,000	+1.88%	100	-	+0.05%
08/25	2,000	2,000	1,963	1,963	-2.34%	1,800	-	-1.8%
08/24	2,010	2,010	2,010	2,010	+0.55%	200	-	+0.45%
08/21	2,013	2,013	1,999	1,999	-0.1%	300	-	-0.05%
08/20	2,001	2,001	2,001	2,001	0%	300	-	+0.15%
08/19	2,024	2,024	2,001	2,001	-1.23%	900	-	+0.3%
08/18	2,024	2,026	2,024	2,026	+1.3%	200	-	+1.71%
08/17	2,013	2,013	2,000	2,000	-0.1%	1,200	-	+0.6%
08/14	2,011	2,011	2,002	2,002	-0.45%	300	-	+0.86%
08/13	2,011	2,011	2,011	2,011	+1.06%	100	-	+1.51%
08/12	1,995	1,995	1,990	1,990	+0.2%	300	-	+0.61%
08/10	1,986	1,986	1,986	1,986	-1.68%	100	-	+0.56%
08/06	1,992	2,020	1,986	2,020	+1.41%	1,000	-	+2.43%
08/05	（IR情報）14:00 2027年3月期第1四半期決算短信〔日本基準〕(連結)
08/05	2,057	2,140	1,972	1,992	-1.58%	9,900	-	+1.22%
08/04	（5%ルール）不二ラテックス共栄会理事長長谷川英之（6.38%）
08/04	（5%ルール）不二ラテックス共栄会理事長田中眞介（0%）
08/04	2,024	2,024	2,024	2,024	+1.25%	100	-	+3%
08/03	1,990	2,028	1,990	1,999	+0.45%	400	-	+2.04%
07/31	1,990	1,990	1,990	1,990	-0.5%	300	-	+1.69%
07/30	2,000	2,000	2,000	2,000	-0.25%	200	-	+2.46%
07/29	2,000	2,005	2,000	2,005	+0.45%	700	-	+2.93%
07/28	1,997	1,997	1,996	1,996	0%	200	-	+2.73%
07/27	2,038	2,038	1,990	1,996	-2.06%	1,300	-	+2.83%
07/24	2,000	2,038	2,000	2,038	+2.93%	200	-	+5.11%
07/21	1,978	1,980	1,978	1,980	+0.1%	300	-	+2.27%
07/17	2,014	2,014	1,978	1,978	+0.2%	700	-	+2.28%
07/16	2,000	2,000	1,974	1,974	-1.4%	400	-	+2.17%
07/15	2,060	2,060	2,002	2,002	-0.4%	4,000	-	+3.73%
07/14	1,970	2,010	1,970	2,010	+2.13%	1,200	-	+4.31%
07/13	1,968	1,968	1,968	1,968	+0.61%	100	-	+2.29%
07/10	1,937	1,956	1,931	1,956	+1.56%	700	-	+1.77%
07/09	1,939	1,939	1,926	1,926	+0.1%	200	-	+0.26%
07/08	1,925	1,930	1,924	1,924	0%	600	-	+0.05%
07/06	1,950	1,950	1,924	1,924	0%	1,100	-	-0.05%
07/03	1,924	1,924	1,924	1,924	0%	200	-	-0.05%
07/02	1,917	1,924	1,917	1,924	+0.37%	400	-	-0.05%
07/01	1,915	1,917	1,915	1,917	+0.26%	200	-	-0.47%
06/29	1,916	1,921	1,899	1,912	-0.21%	1,300	-	-0.78%
06/26	1,923	1,923	1,914	1,916	-0.26%	400	-	-0.67%
06/25	1,914	1,921	1,914	1,921	+0.37%	300	-	-0.47%
06/24	（IR情報）15:00 役員体制に関するお知らせ
06/24	1,893	1,914	1,883	1,914	+1.16%	900	-	-0.88%
06/23	1,889	1,892	1,889	1,892	-1.77%	400	-	-2.12%
06/22	1,926	1,926	1,926	1,926	+2.12%	500	-	-0.52%
06/19	1,881	1,886	1,881	1,886	-0.42%	700	-	-2.63%
06/18	1,913	1,930	1,894	1,894	+1.12%	900	-	-2.32%
06/17	1,940	1,940	1,873	1,873	-3.95%	2,300	-	-3.5%
06/16	1,933	1,950	1,929	1,950	0%	3,500	-	+0.26%
06/15	1,989	1,989	1,950	1,950	+0.05%	900	-	+0.26%
06/12	1,934	1,949	1,934	1,949	+0.98%	300	-	+0.21%
06/11	1,930	1,930	1,930	1,930	0%	200	-	-0.77%
06/10	1,930	1,930	1,930	1,930	+0.05%	200	-	-0.82%
06/09	1,929	1,929	1,929	1,929	0%	200	-	-0.92%
06/05	1,929	1,929	1,929	1,929	0%	100	-	-0.98%
06/02	1,929	1,929	1,929	1,929	-0.05%	100	-	-1.03%
06/01	1,930	1,940	1,930	1,930	0%	600	-	-1.13%
05/29	1,936	1,936	1,930	1,930	-1.83%	800	-	-1.28%
05/28	1,966	1,966	1,966	1,966	-0.15%	100	-	+0.41%
05/27	1,928	1,969	1,928	1,969	+1.92%	500	-	+0.51%
05/26	1,933	1,933	1,932	1,932	-0.05%	400	-	-1.48%
05/25	1,945	1,965	1,933	1,933	-0.62%	600	-	-1.58%
05/22	1,945	1,970	1,939	1,945	0%	900	-	-1.17%
05/21	1,950	1,962	1,940	1,945	-0.21%	500	-	-1.32%
05/20	1,949	1,949	1,949	1,949	-0.05%	100	-	-1.22%
05/19	1,950	1,950	1,950	1,950	+0.83%	200	-	-1.27%
05/18	1,980	1,980	1,934	1,934	-2.32%	2,200	-	-2.18%
05/15	（IR情報）14:00 2026年3月期決算短信〔日本基準〕(連結)
05/15	（IR情報）14:00 2026年3月期通期業績予想数値と実績値との差異および剰余金の配当に関するお知らせ
05/15	1,969	2,000	1,932	1,980	+1.18%	5,500	-	+0.05%
05/14	1,958	1,958	1,957	1,957	+0.46%	200	-	-1.16%
05/13	1,955	1,955	1,948	1,948	+0.1%	300	-	-1.77%
05/11	1,950	1,953	1,946	1,946	-0.26%	600	-	-1.96%
05/08	1,951	1,951	1,951	1,951	-0.2%	100	-	-1.86%
05/07	1,959	1,967	1,955	1,955	+0.26%	500	-	-1.86%

不二ラテックス（5199）のイベントチャート

2026/05/07～2026/10/23

イベント情報＆株価推移

開示資料

決算

株式

チャート