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
09/11	6,981	7,252	6,978	7,205	-0.51%	1,436,000	1兆4355億	-16.22%
09/10	7,337	7,357	7,118	7,242	-2.74%	1,774,100	1兆4429億	-16.79%
09/09	7,294	7,530	7,294	7,446	+0.03%	2,063,800	1兆4835億	-15.57%
09/08	7,932	7,937	7,428	7,444	-7.89%	1,465,600	1兆4832億	-16.51%
09/07	8,038	8,088	7,947	8,082	+2.93%	1,015,100	1兆6103億	-10.3%
09/04	7,827	7,904	7,766	7,852	-0.66%	1,266,100	1兆5644億	-13.36%
09/03	8,071	8,076	7,820	7,904	-0.83%	1,044,400	1兆5748億	-13.19%
09/02	8,322	8,337	7,954	7,970	-4.59%	1,826,800	1兆5880億	-12.92%
09/01	8,334	8,415	8,295	8,353	+0.05%	1,384,900	1兆6643億	-9.12%
08/31	8,241	8,397	8,166	8,349	+1.05%	1,442,700	1兆6635億	-9.57%
08/28	8,412	8,527	8,256	8,262	-2.5%	1,191,500	1兆6461億	-10.94%
08/27	8,757	8,810	8,474	8,474	-2.13%	973,400	1兆6884億	-9.23%
08/26	8,609	8,676	8,572	8,658	-0.49%	723,100	1兆7250億	-7.77%
08/25	8,746	8,768	8,562	8,701	-0.21%	898,800	1兆7336億	-7.7%
08/24	8,753	8,891	8,713	8,719	-0.95%	750,500	1兆7372億	-7.77%
08/21	8,854	8,872	8,710	8,803	-1.46%	716,900	1兆7539億	-7.39%
08/20	8,893	8,995	8,856	8,933	+0.47%	788,600	1兆7798億	-6.63%
08/19	9,226	9,265	8,891	8,891	-6.67%	1,284,100	1兆7715億	-7.48%
08/18	9,687	9,916	9,526	9,526	-0.77%	836,000	1兆8980億	-1.43%
08/17	9,730	9,742	9,543	9,600	-1.34%	587,100	1兆9127億	-1.03%
08/14	9,743	9,820	9,668	9,730	+0.28%	775,300	1兆9386億	-0.05%
08/13	9,729	9,813	9,682	9,703	+0.73%	577,400	1兆9333億	-0.55%
08/12	9,650	9,714	9,566	9,633	-0.54%	674,300	1兆9193億	-1.62%
08/10	9,813	9,833	9,669	9,685	-1.55%	645,100	1兆9297億	-1.56%
08/10	8:45 Wells Vehicle Electronics Holdings Corp.及びWells Vehicle Electronics, L.P.自動車部品事業の撤退に伴う一部事業譲渡のお知らせ
08/07	9,840	9,848	9,601	9,837	+0.69%	905,400	1兆9599億	-0.55%
08/06	9,930	10,030	9,756	9,770	-3.79%	1,159,400	1兆9466億	-1.59%
08/05	10,025	10,200	9,936	10,155	+2.84%	1,008,200	2兆233億	+1.88%
08/04	9,777	9,879	9,645	9,875	+1.04%	884,300	1兆9675億	-1.15%
08/03	9,679	9,811	9,390	9,773	+3.8%	2,094,700	1兆9472億	-2.5%
07/31	16:30 2027年3月期第1四半期決算短信〔IFRS〕(連結)
07/31	16:30 株式分割及び株式分割に伴う定款の一部変更並びに期末配当予想の修正に関するお知らせ
07/31	9,503	9,550	9,316	9,415	+5.75%	1,783,300	1兆8759億	-6.47%
07/30	9,020	9,130	8,848	8,903	-1.93%	1,223,700	1兆7739億	-12.06%
07/29	8,999	9,185	8,755	9,078	+1.53%	2,382,000	1兆8087億	-10.94%
07/28	9,200	9,228	8,893	8,941	-5.1%	1,320,100	1兆7814億	-12.81%
07/27	9,501	9,519	9,216	9,421	-0.18%	804,200	1兆8771億	-8.83%
07/24	15:30 自己株式の取得状況及び取得終了に関するお知らせ(会社法第459条第1項の規定による定款の定めに基づく自己株式の取得)
07/24	9,600	9,692	9,326	9,438	-2.98%	1,016,700	1兆8804億	-9.16%
07/23	9,750	9,867	9,658	9,728	-0.23%	940,200	1兆9382億	-6.89%
07/22	9,792	9,905	9,708	9,750	+0.74%	1,067,800	1兆9426億	-7.05%
07/21	9,359	9,720	9,347	9,678	+3.42%	1,214,200	1兆9283億	-7.93%
07/17	9,772	9,846	9,098	9,358	-6.33%	2,468,700	1兆8645億	-11.16%
07/16	10,135	10,210	9,965	9,990	-3.66%	768,300	1兆9904億	-5.39%
07/15	10,200	10,440	10,135	10,370	+3.7%	973,300	2兆661億	-1.76%
07/14	10,200	10,215	9,815	10,000	-2.39%	1,464,500	1兆9924億	-5.1%
07/13	10,505	10,565	10,155	10,245	-1.73%	721,100	2兆412億	-2.87%
07/10	10,600	10,605	10,400	10,425	-0.57%	995,300	2兆771億	-1.03%
07/09	10,270	10,485	10,270	10,485	+2.14%	701,400	2兆891億	-0.35%
07/08	10,350	10,645	10,265	10,265	-2.93%	872,900	2兆452億	-2.35%
07/07	10,810	10,975	10,550	10,575	-2.08%	673,700	2兆1070億	+0.64%
07/06	11,160	11,265	10,660	10,800	-1.73%	586,900	2兆1518億	+3.03%
07/03	10,680	10,990	10,390	10,990	+2.14%	714,700	2兆1897億	+5.12%
07/02	10,755	10,905	10,680	10,760	-0.23%	669,300	2兆1439億	+3.24%
07/01	15:30 自己株式の取得状況に関するお知らせ(会社法第459条第1項の規定による定款の定めに基づく自己株式の取得)
07/01	10,900	11,060	10,785	10,785	+0.75%	695,300	2兆1488億	+3.81%
06/30	10,745	10,870	10,590	10,705	-0.05%	727,300	2兆1329億	+3.4%
06/29	16:00 投資単位の引下げに関する考え方および方針等について
06/29	10,740	10,810	10,445	10,710	-1.24%	881,600	2兆1339億	+3.87%
06/26	11,000	11,025	10,710	10,845	-0.14%	811,900	2兆1608億	+5.55%
06/25	11,000	11,035	10,725	10,860	+2.16%	882,300	2兆1638億	+6.19%
06/24	10,585	10,790	10,525	10,630	+0.05%	609,500	2兆1180億	+4.45%
06/23	10,930	10,985	10,625	10,625	-2.7%	662,400	2兆1170億	+4.93%
06/22	10,755	11,000	10,755	10,920	+0.92%	717,000	2兆1757億	+8.3%
06/19	11,020	11,120	10,725	10,820	-0.46%	1,455,500	2兆1558億	+7.77%
06/18	10,720	11,010	10,720	10,870	+0.88%	766,300	2兆1658億	+8.77%
06/17	10,490	10,890	10,420	10,775	+4.46%	817,600	2兆1468億	+8.29%
06/16	10,260	10,400	10,235	10,315	+0.78%	782,800	2兆552億	+4.12%
06/15	10,120	10,255	10,035	10,235	+2.69%	814,000	2兆393億	+3.69%
06/12	10,015	10,295	9,963	9,967	+0.55%	1,112,900	1兆9859億	+1.39%
06/11	9,650	9,912	9,562	9,912	-0.06%	1,084,600	1兆9749億	+1.37%
06/10	10,170	10,285	9,886	9,918	-3.33%	880,100	1兆9761億	+2.19%
06/09	10,030	10,335	9,950	10,260	+3.88%	938,100	2兆442億	+6.58%
06/08	9,555	9,913	9,555	9,877	-2.74%	1,153,200	1兆9679億	+3.39%
06/05	10,185	10,255	9,930	10,155	-0.68%	919,500	2兆233億	+6.89%
06/04	10,050	10,225	10,025	10,225	+0.54%	629,200	2兆373億	+8.51%
06/03	10,040	10,230	9,847	10,170	+2.44%	629,800	2兆263億	+8.79%
06/02	9,960	9,990	9,659	9,928	-1.95%	812,800	1兆9781億	+7.01%
06/01	15:30 自己株式の取得状況に関するお知らせ(会社法第459条第1項の規定による定款の定めに基づく自己株式の取得)
06/01	9,996	10,500	9,950	10,125	-0.39%	1,308,700	2兆173億	+9.79%
05/29	10,000	10,360	9,921	10,165	+2.47%	1,193,300	2兆253億	+10.89%
05/28	9,660	10,035	9,572	9,920	+0.17%	838,600	1兆9765億	+9.05%
05/27	9,790	10,120	9,718	9,903	+2.7%	1,472,900	1兆9731億	+9.59%
05/26	9,750	9,773	9,507	9,643	-1.69%	1,011,900	1兆9213億	+7.48%
05/25	9,630	9,851	9,560	9,809	+1.66%	839,200	1兆9544億	+10.03%
05/22	9,677	9,829	9,637	9,649	+0.43%	1,182,800	1兆9225億	+8.88%
05/21	9,282	9,670	9,280	9,608	+2.8%	1,006,000	1兆9143億	+9.18%
05/20	9,400	9,450	9,261	9,346	-2.14%	1,082,000	1兆8621億	+6.86%
05/19	9,749	9,834	9,361	9,550	-3.09%	1,085,200	1兆9028億	+9.86%
05/18	9,679	9,960	9,501	9,855	+1.82%	1,532,200	1兆9635億	+14.22%
05/15	9,562	9,952	9,560	9,679	-0.8%	2,196,000	1兆9285億	+13.42%
05/14	9,749	10,090	9,681	9,757	+0.59%	1,849,500	1兆9440億	+15.51%
05/13	9,271	9,733	9,221	9,700	+2.98%	1,278,300	1兆9327億	+16.06%
05/12	9,298	9,518	9,267	9,419	+2.35%	1,211,700	1兆8767億	+13.92%
05/11	8,872	9,313	8,847	9,203	+6.04%	1,810,300	1兆8336億	+12.36%
05/08	8,100	8,718	8,005	8,679	+7.37%	1,721,800	1兆7292億	+6.99%
05/07	8,112	8,212	7,965	8,083	+1.52%	1,129,700	1兆6105億	+0.31%
05/01	15:30 自己株式の取得状況に関するお知らせ(会社法第459条第1項の規定による定款の定めに基づく自己株式の取得)
05/01	8,002	8,207	7,925	7,962	-5.34%	1,537,700	1兆5864億	-1.02%
04/30	15:40 2026年3月期決算短信〔IFRS〕(連結)
04/30	8,437	8,511	8,316	8,411	-1.59%	1,062,800	1兆6758億	+4.68%
04/28	8,428	8,562	8,359	8,547	+3.81%	859,700	1兆7029億	+6.69%
04/27	8,393	8,435	8,206	8,233	-1.52%	556,400	1兆6404億	+3.34%
04/24	8,352	8,405	8,250	8,360	-0.55%	506,400	1兆6657億	+5.54%
04/23	8,570	8,583	8,283	8,406	-1.62%	1,037,100	1兆6748億	+6.72%
04/22	8,680	8,700	8,535	8,544	-2.21%	1,041,600	1兆7023億	+8.88%
04/21	8,600	8,819	8,570	8,737	+3.67%	1,050,500	1兆7408億	+11.9%
04/20	8,440	8,549	8,379	8,428	+0.35%	771,300	1兆6792億	+8.61%
04/17	8,293	8,489	8,240	8,399	+1.25%	913,200	1兆6734億	+8.63%

日本特殊陶業（5334）のIR情報・決算資料

2026/04/17～2026/09/11

IR情報＆株価推移

開示資料

決算

株式

チャート