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	2,105	2,105	2,103	2,103	-0.57%	600	27億487万	+1.94%
03/05	2,174	2,174	2,113	2,115	-0.47%	1,300	27億2031万	+2.72%
03/04	2,150	2,150	2,110	2,125	-1.16%	3,600	27億3317万	+3.41%
03/03	2,137	2,150	2,125	2,150	+1.9%	1,700	27億6532万	+4.88%
03/02	2,093	2,134	2,093	2,110	-0.75%	2,300	27億1387万	+3.23%
02/27	2,135	2,135	2,101	2,126	-0.42%	900	27億3445万	+4.22%
02/26	2,084	2,135	2,083	2,135	+2.5%	4,200	27億4603万	+4.91%
02/25	2,050	2,217	2,050	2,083	+1.61%	4,900	26億7915万	+2.56%
02/24	2,038	2,051	2,038	2,050	+0.05%	900	26億3670万	+1.03%
02/20	2,080	2,087	2,045	2,049	-2.48%	1,700	26億3542万	+1.09%
02/19	2,098	2,101	2,098	2,101	+0.14%	800	27億230万	+3.7%
02/18	2,099	2,099	2,089	2,098	-0.05%	900	26億9844万	+3.76%
02/17	2,043	2,100	2,043	2,099	+1.89%	3,300	26億9973万	+3.96%
02/16	2,034	2,060	2,022	2,060	+2.33%	4,100	26億4956万	+2.23%
02/13	2,013	2,015	2,007	2,013	-0.4%	900	25億8911万	+0.05%
02/12	2,016	2,030	2,016	2,021	-0.44%	1,200	25億9940万	+0.5%
02/10	2,000	2,030	1,995	2,030	+2.22%	2,900	26億1098万	+1.05%
02/09	2,000	2,020	1,985	1,986	-1.19%	2,100	25億5439万	-1%
02/06	1,987	2,010	1,976	2,010	+2.03%	3,400	25億8525万	+0.25%
02/05	14:00 2026年3月期第3四半期決算短信〔日本基準〕(連結)
02/05	14:00 通期業績予想及び配当予想の修正に関するお知らせ
02/05	2,036	2,054	1,970	1,970	-2.72%	14,700	25億3381万	-1.6%
02/04	2,038	2,043	2,025	2,025	-0.69%	900	26億455万	+1.25%
02/03	2,039	2,039	2,026	2,039	+0.89%	600	26億2255万	+2.15%
02/02	2,043	2,043	2,021	2,021	+0.2%	200	25億9940万	+1.51%
01/30	2,060	2,060	2,017	2,017	-1.13%	2,300	25億9426万	+1.51%
01/29	2,021	2,040	2,021	2,040	+1.49%	900	26億2384万	+2.82%
01/28	2,010	2,010	2,010	2,010	+0.5%	300	25億8525万	+1.57%
01/27	2,010	2,010	2,000	2,000	-0.5%	300	25億7239万	+1.21%
01/26	2,024	2,024	2,010	2,010	+0.5%	600	25億8525万	+1.88%
01/23	2,000	2,001	1,998	2,000	-0.1%	900	25億7239万	+1.52%
01/22	2,004	2,015	1,999	2,002	-0.69%	1,100	25億7497万	+1.78%
01/21	2,025	2,057	2,015	2,016	-0.54%	1,000	25億9297万	+2.6%
01/20	2,025	2,027	2,015	2,027	+0.1%	700	26億712万	+3.26%
01/19	2,038	2,038	2,017	2,025	+0.75%	2,200	26億455万	+3.32%
01/16	2,014	2,014	2,010	2,010	-0.05%	1,700	25億8525万	+2.71%
01/15	2,015	2,057	2,008	2,011	-0.25%	3,500	25億8654万	+2.92%
01/14	2,011	2,080	2,011	2,016	+0.3%	4,700	25億9297万	+3.28%
01/13	2,026	2,026	2,009	2,010	+0.1%	600	25億8525万	+3.13%
01/09	1,987	2,011	1,987	2,008	+1.11%	1,000	25億8268万	+3.13%
01/08	1,979	2,039	1,979	1,986	+0.3%	1,200	25億5439万	+2.16%
01/07	1,967	1,980	1,961	1,980	+0.66%	1,700	25億4667万	+1.96%
01/06	1,975	1,975	1,960	1,967	+0.25%	2,200	25億2995万	+1.39%
01/05	1,952	1,962	1,952	1,962	+0.56%	1,100	25億2352万	+1.19%
2025
12/30	1,944	1,951	1,940	1,951	+0.36%	900	25億937万	+0.72%
12/29	1,925	1,944	1,925	1,944	+1.2%	1,000	25億37万	+0.41%
12/26	1,920	1,921	1,920	1,921	+0.05%	1,500	24億7078万	-0.72%
12/25	1,920	1,930	1,916	1,920	-0.1%	5,800	24億6950万	-0.78%
12/24	1,925	1,930	1,922	1,922	-0.16%	900	24億7207万	-0.62%
12/23	1,925	1,930	1,925	1,925	0%	1,200	24億7593万	-0.52%
12/22	1,920	1,925	1,919	1,925	-0.72%	1,500	24億7593万	-0.57%
12/19	1,935	1,939	1,922	1,939	+0.52%	600	24億9393万	+0.15%
12/18	1,930	1,930	1,915	1,929	+0.47%	700	24億8107万	-0.41%
12/17	1,928	1,928	1,918	1,920	-0.41%	2,400	24億6950万	-0.88%
12/16	1,942	1,942	1,922	1,928	-0.77%	800	24億7979万	-0.41%
12/15	1,912	1,943	1,912	1,943	-0.21%	2,700	24億9908万	+0.36%
12/12	1,955	1,955	1,945	1,947	-0.51%	1,000	25億422万	+0.57%
12/11	1,948	1,957	1,947	1,957	+0.26%	700	25億1709万	+1.14%
12/10	1,952	1,958	1,952	1,952	0%	1,100	25億1066万	+0.98%
12/09	1,956	1,958	1,952	1,952	+0.36%	800	25億1066万	+0.83%
12/08	1,954	1,954	1,945	1,945	+0.21%	700	25億165万	+0.46%
12/05	1,956	1,956	1,941	1,941	-0.72%	600	24億9651万	+0.21%
12/04	1,949	1,955	1,931	1,955	+0.15%	1,300	25億1451万	+0.83%
12/03	1,925	1,952	1,925	1,952	+1.4%	200	25億1066万	+0.62%
12/02	1,957	1,957	1,920	1,925	-1.03%	2,700	24億7593万	-0.88%
12/01	1,940	1,946	1,920	1,945	+0.26%	2,200	25億165万	0%
11/28	1,940	1,940	1,931	1,940	+0.52%	400	24億9522万	-0.36%
11/27	1,925	1,930	1,925	1,930	+0.26%	200	24億8236万	-0.97%
11/26	1,955	1,955	1,922	1,925	+0.47%	600	24億7593万	-1.38%
11/25	1,952	1,952	1,916	1,916	+0.21%	300	24億6435万	-1.94%
11/21	1,919	1,958	1,900	1,912	-0.36%	2,900	24億5921万	-2.25%
11/20	1,918	1,919	1,918	1,919	+0.05%	400	24億6821万	-2.04%
11/19	1,908	1,918	1,908	1,918	-0.62%	2,500	24億6692万	-2.19%
11/18	1,942	1,942	1,930	1,930	-0.67%	1,100	24億8236万	-1.68%
11/17	1,966	1,966	1,943	1,943	-0.15%	700	24億9908万	-1.17%
11/14	1,948	1,949	1,946	1,946	-0.1%	400	25億294万	-1.07%
11/13	1,944	1,948	1,928	1,948	+1.19%	1,100	25億551万	-1.07%
11/12	1,921	1,933	1,917	1,925	+0.42%	1,600	24億7593万	-2.33%
11/11	1,929	1,929	1,917	1,917	-0.16%	1,400	24億6564万	-2.89%
11/10	1,940	1,940	1,920	1,920	-0.88%	2,400	24億6950万	-2.88%
11/07	1,932	1,937	1,930	1,937	+0.21%	1,800	24億9136万	-2.17%
11/06	1,920	1,940	1,911	1,933	+1.58%	4,700	24億8622万	-2.47%
11/05	14:00 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	14:00 2026年3月期第2四半期(中間期)業績予想数値と実績値との差異に関するお知らせ
11/05	2,039	2,080	1,902	1,903	-5.89%	19,100	24億4763万	-4.08%
11/04	1,979	2,025	1,962	2,022	+3.11%	1,900	26億69万	+1.76%
10/31	1,971	1,972	1,961	1,961	-0.51%	800	25億2223万	-1.26%
10/30	1,971	1,971	1,971	1,971	-0.2%	500	25億3509万	-0.76%
10/29	2,001	2,009	1,975	1,975	-1.15%	1,800	25億4024万	-0.6%
10/28	1,998	1,998	1,998	1,998	0%	300	25億6982万	+0.55%
10/27	1,996	2,010	1,996	1,998	+0.1%	1,800	25億6982万	+0.55%
10/24	1,978	1,996	1,978	1,996	+0.05%	800	25億6725万	+0.55%
10/23	1,980	1,995	1,965	1,995	-0.2%	1,600	25億6596万	+0.55%
10/22	1,999	1,999	1,999	1,999	0%	100	25億7111万	+0.81%
10/21	1,962	1,999	1,962	1,999	+1.94%	900	25億7111万	+1.01%
10/20	1,974	1,974	1,961	1,961	-0.66%	700	25億2223万	-0.91%
10/17	1,979	1,981	1,961	1,974	-0.25%	800	25億3895万	-0.3%
10/16	1,978	1,979	1,965	1,979	+0.25%	400	25億4538万	-0.1%
10/15	1,956	1,974	1,950	1,974	+0.3%	1,600	25億3895万	-0.4%
10/14	1,980	1,997	1,950	1,968	-1.6%	4,400	25億3123万	-0.81%
10/10	2,003	2,039	1,971	2,000	+1.01%	6,900	25億7239万	+0.7%
10/09	1,998	1,999	1,975	1,980	-0.35%	2,100	25億4667万	-0.3%
10/08	2,000	2,000	1,963	1,987	-1.1%	2,100	25億5567万	0%
10/07	1,998	2,009	1,985	2,009	+0.6%	2,100	25億8397万	+1.11%

5199 不二ラテックス

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