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	998	1,005	994	1,005	+0.5%	27,700	87億5073万	-0.89%
09/10	1,003	1,003	999	1,000	+0.1%	4,900	87億720万	-1.38%
09/09	1,009	1,009	999	999	-0.6%	12,400	86億9849万	-1.48%
09/08	1,025	1,025	1,005	1,005	-0.79%	12,500	87億5073万	-0.89%
09/07	1,025	1,025	1,009	1,013	+0.4%	8,600	88億2039万	-0.1%
09/04	1,010	1,015	1,009	1,009	0%	3,100	87億8556万	-0.49%
09/03	1,008	1,016	1,008	1,009	+0.2%	4,500	87億8556万	-0.39%
09/02	1,013	1,018	1,006	1,007	-0.59%	5,300	87億6815万	-0.59%
09/01	1,018	1,018	1,008	1,013	-0.59%	6,400	88億2039万	0%
08/31	1,019	1,023	1,014	1,019	+0.2%	5,500	88億7263万	+0.69%
08/28	1,015	1,018	1,010	1,017	+0.99%	2,400	88億5522万	+0.59%
08/27	1,011	1,018	1,007	1,007	-0.59%	7,100	87億6815万	-0.3%
08/26	1,020	1,021	1,008	1,013	-0.2%	3,300	88億2039万	+0.3%
08/25	1,023	1,023	1,015	1,015	-0.1%	2,200	88億3780万	+0.59%
08/24	1,016	1,019	1,016	1,016	0%	3,600	88億4651万	+0.69%
08/21	1,018	1,020	1,012	1,016	-0.29%	6,100	88億4651万	+0.79%
08/20	1,010	1,019	1,010	1,019	+0.69%	4,700	88億7263万	+1.09%
08/19	1,018	1,018	1,005	1,012	-0.3%	7,700	88億1168万	+0.5%
08/18	1,014	1,018	1,014	1,015	+0.1%	2,300	88億3780万	+0.89%
08/17	1,020	1,020	1,012	1,014	-0.59%	5,300	88億2910万	+1%
08/14	1,013	1,022	999	1,020	-2.76%	31,200	88億8134万	+1.8%
08/13	15:30 2027年3月期第1四半期決算短信〔日本基準〕(連結)
08/13	15:30 株主優待制度に関するお知らせ
08/13	1,033	1,049	1,003	1,049	+1.55%	19,400	91億3385万	+4.9%
08/12	1,009	1,033	1,009	1,033	+2.68%	11,900	89億9453万	+3.61%
08/10	1,012	1,020	1,001	1,006	-0.49%	6,400	87億5944万	+1.31%
08/07	1,005	1,011	1,005	1,011	+1%	2,500	88億297万	+2.12%
08/06	1,004	1,007	996	1,001	-0.2%	8,200	87億1590万	+1.42%
08/05	1,004	1,005	992	1,003	0%	7,900	87億3332万	+1.93%
08/04	1,003	1,010	1,003	1,003	-0.5%	2,500	87億3332万	+2.24%
08/03	1,011	1,011	1,004	1,008	+0.4%	1,400	87億7685万	+3.17%
07/31	1,012	1,014	1,003	1,004	-0.1%	9,400	87億4202万	+3.08%
07/30	992	1,005	992	1,005	+1.21%	9,000	87億5073万	+3.61%
07/29	1,000	1,003	992	993	-0.9%	15,300	86億4624万	+2.69%
07/28	1,004	1,010	990	1,002	+0.3%	10,100	87億2461万	+3.94%
07/27	1,013	1,013	998	999	-0.5%	6,200	86億9849万	+3.95%
07/24	15:30 取締役及び執行役員に対する譲渡制限付株式としての自己株処分の払込完了に関するお知らせ
07/24	995	1,004	986	1,004	+1.01%	9,700	87億4202万	+4.8%
07/23	1,007	1,007	992	994	-0.1%	5,200	86億5495万	+4.08%
07/22	1,000	1,000	989	995	+0.1%	3,400	86億6366万	+4.52%
07/21	1,020	1,020	980	994	-0.7%	15,500	86億5495万	+4.74%
07/17	998	1,001	975	1,001	+0.1%	11,700	87億1590万	+5.81%
07/16	1,007	1,021	997	1,000	-0.7%	4,900	87億720万	+6.16%
07/15	997	1,007	994	1,007	+0.9%	8,800	87億6815万	+7.24%
07/14	988	998	983	998	+1.53%	9,100	86億8978万	+6.62%
07/13	977	991	977	983	+0.61%	9,300	85億5917万	+5.47%
07/10	969	977	962	977	+0.83%	12,600	85億693万	+5.05%
07/09	974	976	958	969	-0.21%	14,400	84億3727万	+4.42%
07/08	956	972	951	971	+2%	21,600	84億5469万	+4.86%
07/07	952	968	944	952	+1.06%	21,600	82億8925万	+2.92%
07/06	935	947	933	942	+0.64%	11,200	82億218万	+2.06%
07/03	939	939	930	936	+0.75%	4,400	81億4993万	+1.41%
07/02	941	943	920	929	+0.22%	12,100	80億8898万	+0.76%
07/01	931	933	924	927	+0.32%	7,600	80億7157万	+0.43%
06/30	928	928	922	924	+0.22%	4,600	80億4545万	+0.22%
06/29	920	927	916	922	+0.33%	6,400	80億2803万	0%
06/26	914	920	914	919	+0.11%	8,700	80億191万	-0.33%
06/25	916	922	913	918	+0.22%	12,500	79億9320万	-0.43%
06/24	15:30 取締役及び執行役員に対する譲渡制限付株式としての自己株式処分に関するお知らせ
06/24	15:30 役員の異動に関するお知らせ
06/24	922	924	916	916	-0.11%	5,100	79億7579万	-0.65%
06/23	934	934	917	917	-0.54%	12,700	79億8450万	-0.54%
06/22	940	940	921	922	-0.65%	13,200	80億2803万	0%
06/19	928	934	926	928	+0.54%	6,500	80億8028万	+0.54%
06/18	924	930	921	923	-0.11%	5,900	80億3674万	-0.22%
06/17	915	926	915	924	+0.98%	6,100	80億4545万	-0.32%
06/16	928	936	914	915	-0.76%	18,500	79億6708万	-2.24%
06/15	927	942	922	922	+0.66%	16,700	80億2803万	-2.43%
06/12	926	928	913	916	0%	12,900	79億7579万	-3.98%
06/11	920	924	913	916	-1.08%	13,300	79億7579万	-4.88%
06/10	919	928	915	926	+0.87%	5,500	80億6286万	-4.73%
06/09	929	933	918	918	-0.86%	12,500	79億9320万	-6.52%
06/08	931	931	920	926	-0.32%	8,800	80億6286万	-6.56%
06/05	920	933	919	929	+0.98%	8,200	80億8898万	-7.19%
06/04	930	930	920	920	-0.97%	5,700	80億1062万	-8.91%
06/03	927	929	921	929	+0.98%	6,000	80億8898万	-9.01%
06/02	933	933	920	920	-0.54%	21,500	80億1062万	-10.77%
06/01	932	934	920	925	-0.32%	13,500	80億5416万	-11.14%
05/29	939	939	928	928	-1.07%	12,700	80億8028万	-11.87%
05/28	923	938	920	938	+2.51%	9,000	81億6735万	-11.84%
05/27	920	924	913	915	-0.44%	12,500	79億6708万	-14.8%
05/26	908	919	900	919	+0.99%	18,300	80億191万	-15.22%
05/25	930	930	906	910	-1.83%	71,400	79億2355万	-16.74%
05/22	927	937	926	927	+0.65%	8,600	80億7157万	-15.96%
05/21	921	929	919	921	+1.66%	25,300	80億1933万	-17.18%
05/20	928	932	906	906	-1.63%	60,900	78億8872万	-19.25%
05/19	956	960	921	921	-2.85%	50,000	80億1933万	-18.71%
05/18	973	973	935	948	-2.57%	56,300	82億5442万	-17.06%
05/15	982	983	972	973	-0.92%	28,100	84億7210万	-15.46%
05/14	968	997	955	982	-14.46%	234,100	85億5047万	-15.2%
05/13	16:20 2024～2026年度中期経営計画の進捗状況資料の開示について
05/13	16:20 監査役候補者の選任に関するお知らせ
05/13	15:40 定款の一部変更に関するお知らせ
05/13	15:30 2026年3月期決算短信〔日本基準〕(連結)
05/13	1,143	1,148	1,132	1,148	+1.41%	25,800	99億9586万	-1.46%
05/12	1,147	1,159	1,132	1,132	-1.31%	18,200	98億5655万	-2.75%
05/11	1,148	1,148	1,141	1,147	+0.17%	5,400	99億8715万	-1.46%
05/08	1,143	1,150	1,140	1,145	+0.09%	13,300	99億6974万	-1.55%
05/07	1,155	1,164	1,134	1,144	-2.14%	39,400	99億6103万	-1.55%
05/01	1,145	1,169	1,132	1,169	+0.43%	21,000	101億7871万	+0.52%
04/30	1,171	1,171	1,142	1,164	-0.85%	13,500	101億3518万	+0.09%
04/28	1,154	1,174	1,154	1,174	+1.73%	10,700	102億2225万	+0.86%
04/27	1,167	1,167	1,146	1,154	-1.95%	18,800	100億4810万	-0.77%
04/24	1,190	1,190	1,166	1,177	-0.68%	15,700	102億4837万	+1.2%
04/23	1,186	1,195	1,166	1,185	0%	24,600	103億1803万	+1.8%
04/22	1,188	1,207	1,181	1,185	-2.15%	26,000	103億1803万	+1.63%
04/21	1,209	1,212	1,198	1,211	+1.51%	12,600	105億4441万	+3.86%
04/20	1,244	1,244	1,188	1,193	-0.58%	28,400	103億8768万	+2.4%
04/17	1,172	1,200	1,172	1,200	+3.36%	27,400	104億4864万	+3.09%

日本インシュレーション（5368）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