イベントチャート

2025/10/07～2026/03/06

イベント情報＆株価推移

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	4,715	4,730	4,675	4,680	-1.99%	46,000	553億7611万	-2.9%
03/05	4,770	4,795	4,695	4,775	+3.13%	76,100	565億20万	-0.83%
03/04	4,715	4,760	4,565	4,630	-5.12%	116,000	547億8449万	-3.68%
03/03	4,945	5,000	4,855	4,880	-2.59%	91,800	577億4261万	+1.58%
03/02	4,975	5,020	4,890	5,010	-0.79%	81,600	592億8084万	+4.55%
02/27	4,980	5,050	4,970	5,050	+1.3%	55,800	597億5414万	+5.74%
02/26	4,980	5,020	4,965	4,985	+0.4%	50,500	589億8503万	+4.81%
02/25	5,060	5,080	4,940	4,965	-1.1%	79,100	587億4838万	+4.79%
02/24	4,890	5,050	4,875	5,020	+3.08%	108,800	593億9917万	+6.31%
02/20	4,870	4,875	4,800	4,870	-0.92%	53,800	576億2429万	+3.53%
02/19	4,855	4,915	4,850	4,915	+0.72%	58,800	581億5675万	+4.73%
02/18	4,905	4,905	4,860	4,880	0%	51,500	577億4261万	+4.32%
02/17	4,895	4,945	4,850	4,880	+0.62%	64,900	577億4261万	+4.65%
02/16	4,810	4,875	4,795	4,850	+0.73%	47,800	573億8764万	+4.39%
02/13	4,935	4,955	4,790	4,815	-2.33%	95,800	569億7350万	+3.95%
02/12	4,820	5,000	4,820	4,930	+2.39%	179,800	583億3424万	+6.73%
02/10	（IR情報）13:00 自己株式取得に係る事項の決定に関するお知らせ(会社法第165条第2項の規定による定款の定めに基づく自己株式の取得)
02/10	（IR情報）13:00 当社株券等の大量買付行為への対応方針(買収への対応方針)の更新について
02/10	（IR情報）13:00 2025年12月期決算短信〔日本基準〕(連結)
02/10	4,840	4,995	4,780	4,815	0%	186,700	569億7350万	+4.7%
02/09	4,810	4,865	4,790	4,815	+1.16%	115,000	569億7350万	+5.04%
02/06	4,715	4,780	4,690	4,760	0%	55,600	563億2271万	+4.2%
02/05	4,760	4,800	4,735	4,760	+0.11%	75,800	563億2271万	+4.5%
02/04	4,650	4,775	4,650	4,755	+2.37%	91,200	562億6355万	+4.62%
02/03	4,610	4,655	4,605	4,645	+0.98%	31,600	549億6198万	+2.43%
02/02	4,650	4,670	4,590	4,600	0%	100,200	544億2951万	+1.59%
01/30	4,590	4,615	4,560	4,600	-0.22%	42,400	544億2951万	+1.7%
01/29	4,560	4,625	4,555	4,610	+1.1%	92,100	545億4784万	+2.04%
01/28	4,565	4,575	4,520	4,560	-0.55%	39,200	539億5621万	+1.09%
01/27	4,530	4,585	4,505	4,585	+1.1%	42,200	542億5203万	+1.78%
01/26	4,590	4,590	4,530	4,535	-1.41%	65,300	536億6040万	+0.85%
01/23	4,630	4,645	4,575	4,600	-0.22%	43,900	544億2951万	+2.38%
01/22	4,580	4,610	4,555	4,610	+1.65%	55,900	545億4784万	+2.72%
01/21	4,480	4,535	4,475	4,535	+0.11%	40,300	536億6040万	+1.18%
01/20	4,580	4,585	4,525	4,530	-0.77%	39,700	536億124万	+1.16%
01/19	4,600	4,600	4,535	4,565	-0.44%	50,100	540億1538万	+1.99%
01/16	4,580	4,600	4,545	4,585	+0.11%	56,400	542億5203万	+2.5%
01/15	4,550	4,585	4,530	4,580	+0.66%	60,400	541億9286万	+2.53%
01/14	4,510	4,560	4,510	4,550	+0.89%	91,200	538億3789万	+1.97%
01/13	4,515	4,530	4,465	4,510	+1.12%	93,400	533億6459万	+1.17%
01/13	（空売り報告）GOLDMAN SACHS INTERNATIONAL 55,823株（0.47%）-0.1%義務消失
01/09	4,500	4,510	4,460	4,460	-0.67%	67,500	527億7296万	+0.09%
01/08	4,500	4,510	4,470	4,490	0%	88,000	531億2794万	+0.74%
01/08	（空売り報告）GOLDMAN SACHS INTERNATIONAL 68,623株（0.57%）-0.11%
01/07	4,445	4,500	4,425	4,490	+1.13%	120,700	531億2794万	+0.76%
01/06	4,435	4,450	4,410	4,440	+0.11%	48,600	525億3631万	-0.38%
01/05	4,415	4,440	4,400	4,435	+0.45%	84,200	524億7715万	-0.54%
2025
12/30	4,435	4,445	4,405	4,415	-0.34%	35,800	522億4050万	-1.03%
12/29	4,395	4,445	4,370	4,430	-1.77%	125,800	524億1799万	-0.72%
12/29	（空売り報告）モルガン・スタンレーMUFG証券 51,656株（0.43%）-0.13%義務消失
12/29	（空売り報告）Barclays Capital Securities Ltd 43,199株（0.36%）-0.14%義務消失
12/29	（空売り報告）GOLDMAN SACHS INTERNATIONAL 80,930株（0.68%）-0.05%
12/26	4,505	4,520	4,495	4,510	+0.22%	93,300	533億6459万	+1.05%
12/26	（空売り報告）モルガン・スタンレーMUFG証券 66,756株（0.56%）再IN
12/25	4,490	4,500	4,465	4,500	+0.67%	40,100	532億4626万	+0.92%
12/24	4,480	4,505	4,450	4,470	-0.22%	124,000	528億9129万	+0.36%
12/24	（空売り報告）Barclays Capital Securities Ltd 59,799株（0.5%）再IN
12/23	4,485	4,495	4,470	4,480	0%	47,000	530億961万	+0.63%
12/22	4,435	4,480	4,410	4,480	+1.24%	60,200	530億961万	+0.65%
12/19	4,400	4,440	4,400	4,425	+0.45%	43,300	523億5883万	-0.56%
12/18	4,390	4,410	4,360	4,405	+0.11%	74,400	521億2218万	-1.06%
12/17	4,430	4,430	4,390	4,400	-0.56%	61,100	520億6301万	-1.17%
12/16	4,475	4,480	4,420	4,425	-1.12%	91,100	523億5883万	-0.61%
12/15	4,480	4,495	4,465	4,475	+0.22%	41,100	529億5045万	+0.56%
12/15	（空売り報告）GOLDMAN SACHS INTERNATIONAL 86,461株（0.73%）+0.1%
12/12	4,465	4,495	4,455	4,465	+0.45%	58,100	528億3213万	+0.43%
12/11	4,500	4,505	4,440	4,445	-0.78%	45,700	525億9548万	+0.05%
12/10	4,470	4,495	4,455	4,480	+0.22%	42,000	530億961万	+0.92%
12/10	（空売り報告）GOLDMAN SACHS INTERNATIONAL 74,661株（0.63%）+0.07%
12/09	4,460	4,480	4,460	4,470	+0.34%	38,800	528億9129万	+0.81%
12/09	（空売り報告）GOLDMAN SACHS INTERNATIONAL 66,461株（0.56%）再IN
12/08	4,460	4,480	4,450	4,455	+0.34%	32,500	527億1380万	+0.59%
12/05	4,465	4,470	4,435	4,440	-0.56%	65,100	525億3631万	+0.41%
12/04	4,460	4,475	4,450	4,465	+0.11%	46,500	528億3213万	+1.11%
12/03	4,490	4,490	4,450	4,460	-0.22%	41,700	527億7296万	+1.13%
12/02	4,495	4,500	4,455	4,470	-0.11%	44,800	528億9129万	+1.43%
12/01	4,520	4,520	4,465	4,475	-0.67%	61,700	529億5045万	+1.66%
11/28	4,485	4,520	4,485	4,505	+0.22%	61,900	533億543万	+2.46%
11/28	（空売り報告）GOLDMAN SACHS INTERNATIONAL 58,729株（0.49%）-0.06%義務消失
11/27	4,500	4,505	4,470	4,495	+0.45%	29,000	531億8710万	+2.42%
11/26	4,500	4,500	4,455	4,475	+0.56%	45,300	529億5045万	+2.12%
11/25	4,475	4,490	4,435	4,450	-0.11%	41,700	526億5464万	+1.67%
11/21	4,400	4,455	4,400	4,455	+1.02%	46,300	527億1380万	+1.9%
11/20	4,450	4,460	4,405	4,410	+0.57%	50,400	521億8134万	+1.01%
11/19	4,400	4,415	4,365	4,385	-0.34%	32,800	518億8553万	+0.48%
11/19	（空売り報告）GOLDMAN SACHS INTERNATIONAL 65,129株（0.55%）-0.13%
11/18	4,460	4,475	4,395	4,400	-1.35%	49,900	520億6301万	+0.92%
11/17	4,470	4,495	4,430	4,460	-0.11%	41,900	527億7296万	+2.36%
11/14	4,455	4,465	4,430	4,465	-0.22%	47,500	528億3213万	+2.55%
11/13	4,440	4,475	4,420	4,475	+1.47%	63,000	529億5045万	+2.87%
11/13	（空売り報告）GOLDMAN SACHS INTERNATIONAL 80,617株（0.68%）-0.03%
11/12	4,395	4,415	4,380	4,410	+0.23%	78,600	521億8134万	+1.47%
11/12	（空売り報告）Barclays Capital Securities Ltd 54,462株（0.46%）-0.23%義務消失
11/12	（空売り報告）GOLDMAN SACHS INTERNATIONAL 85,017株（0.71%）+0.11%
11/11	4,340	4,400	4,315	4,400	+0.8%	90,600	520億6301万	+1.31%
11/11	（空売り報告）Barclays Capital Securities Ltd 82,462株（0.69%）-0.15%
11/10	（IR情報）15:30 2025年12月期第3四半期決算短信〔日本基準〕(連結)
11/10	4,380	4,390	4,350	4,365	-0.34%	59,300	516億4887万	+0.62%
11/10	（空売り報告）Barclays Capital Securities Ltd 99,762株（0.84%）-0.1%
11/10	（空売り報告）GOLDMAN SACHS INTERNATIONAL 71,917株（0.6%）+0.1%
11/07	4,360	4,380	4,330	4,380	0%	48,100	518億2636万	+1.08%
11/07	（空売り報告）Barclays Capital Securities Ltd 112,162株（0.94%）-0.13%
11/06	4,360	4,390	4,340	4,380	+0.81%	53,500	518億2636万	+1.2%
11/05	4,320	4,345	4,275	4,345	-0.23%	71,700	514億1222万	+0.42%
11/04	4,340	4,375	4,305	4,355	+0.35%	56,600	515億3055万	+0.62%
11/04	（空売り報告）Barclays Capital Securities Ltd 127,062株（1.07%）-0.03%
10/31	4,295	4,340	4,280	4,340	+0.93%	54,300	513億5306万	+0.25%
10/31	（空売り報告）Barclays Capital Securities Ltd 130,762株（1.1%）+0.01%
10/30	4,280	4,305	4,280	4,300	+0.47%	31,400	508億7976万	-0.69%
10/30	（空売り報告）Barclays Capital Securities Ltd 129,662株（1.09%）-0.03%
10/29	4,325	4,340	4,280	4,280	-0.81%	50,600	506億4311万	-1.2%
10/28	4,375	4,380	4,310	4,315	-1.48%	57,900	510億5725万	-0.46%
10/28	（空売り報告）Barclays Capital Securities Ltd 133,662株（1.12%）+0.03%
10/27	4,360	4,385	4,360	4,380	+0.57%	23,200	518億2636万	+1.04%
10/27	（空売り報告）Barclays Capital Securities Ltd 129,862株（1.09%）-0.01%
10/24	4,360	4,360	4,345	4,355	+0.11%	20,900	515億3055万	+0.53%
10/24	（空売り報告）Barclays Capital Securities Ltd 130,762株（1.1%）+0.01%
10/23	4,315	4,360	4,310	4,350	+1.05%	33,000	514億7139万	+0.49%
10/22	4,325	4,350	4,305	4,305	-0.46%	82,500	509億3892万	-0.49%
10/22	（空売り報告）Barclays Capital Securities Ltd 129,062株（1.09%）-0.05%
10/21	4,355	4,380	4,325	4,325	-0.57%	37,900	511億7557万	+0.02%
10/20	4,340	4,355	4,320	4,350	+1.05%	35,800	514億7139万	+0.69%
10/17	4,315	4,330	4,295	4,305	-0.46%	21,700	509億3892万	-0.25%
10/16	4,350	4,365	4,310	4,325	-0.35%	23,700	511億7557万	+0.28%
10/15	4,320	4,345	4,295	4,340	+1.05%	23,300	513億5306万	+0.7%
10/14	（IR情報）10:00 富山工場火災事故についてのお知らせ(第4報)
10/14	4,270	4,345	4,260	4,295	-0.46%	72,600	508億2060万	-0.28%
10/10	4,375	4,400	4,305	4,315	-1.71%	47,800	510億5725万	+0.28%
10/09	4,355	4,395	4,355	4,390	+0.46%	48,000	519億4469万	+2.14%
10/09	（空売り報告）Barclays Capital Securities Ltd 135,762株（1.14%）+0.05%
10/08	4,380	4,390	4,350	4,370	-0.23%	31,400	517億804万	+1.82%
10/07	4,340	4,395	4,335	4,380	+1.27%	46,100	518億2636万	+2.26%
10/07	（空売り報告）Barclays Capital Securities Ltd 129,762株（1.09%）-0.01%
10/02	（空売り報告）Barclays Capital Securities Ltd 130,862株（1.1%）+0.06%

5302 日本カーボン

イベントチャート

2025/10/07～2026/03/06

イベント情報＆株価推移

開示資料

決算

株式

チャート