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
10/02	1,035	1,035	1,023	1,025	-0.97%	9,000	-	+0.99%
10/01	1,038	1,038	1,024	1,035	-0.29%	12,500	-	+1.97%
09/30	1,051	1,053	1,002	1,038	+0.68%	19,100	-	+2.37%
09/29	1,017	1,074	1,014	1,031	-1.53%	15,200	-	+1.78%
09/28	1,080	1,082	1,045	1,047	-0.57%	28,100	-	+3.36%
09/25	1,027	1,058	1,027	1,053	+2.63%	33,000	-	+4.15%
09/24	1,043	1,045	1,013	1,026	+2.09%	35,100	-	+1.58%
09/18	15:30 2027年3月期第2四半期(中間期)連結累計業績予想の修正に関するお知らせ
09/18	1,004	1,005	1,000	1,005	+0.5%	4,900	-	-0.4%
09/17	1,000	1,004	999	1,000	0%	7,100	-	-0.99%
09/16	998	1,005	998	1,000	+0.2%	4,700	-	-1.19%
09/15	1,005	1,010	998	998	-0.7%	7,900	-	-1.48%
09/14	1,009	1,009	1,001	1,005	0%	4,600	-	-0.79%
09/11	998	1,005	994	1,005	+0.5%	27,700	-	-0.89%
09/10	1,003	1,003	999	1,000	+0.1%	4,900	-	-1.38%
09/09	1,009	1,009	999	999	-0.6%	12,400	-	-1.48%
09/08	1,025	1,025	1,005	1,005	-0.79%	12,500	-	-0.89%
09/07	1,025	1,025	1,009	1,013	+0.4%	8,600	-	-0.1%
09/04	1,010	1,015	1,009	1,009	0%	3,100	-	-0.49%
09/03	1,008	1,016	1,008	1,009	+0.2%	4,500	-	-0.39%
09/02	1,013	1,018	1,006	1,007	-0.59%	5,300	-	-0.59%
09/01	1,018	1,018	1,008	1,013	-0.59%	6,400	-	0%
08/31	1,019	1,023	1,014	1,019	+0.2%	5,500	-	+0.69%
08/28	1,015	1,018	1,010	1,017	+0.99%	2,400	-	+0.59%
08/27	1,011	1,018	1,007	1,007	-0.59%	7,100	-	-0.3%
08/26	1,020	1,021	1,008	1,013	-0.2%	3,300	-	+0.3%
08/25	1,023	1,023	1,015	1,015	-0.1%	2,200	-	+0.59%
08/24	1,016	1,019	1,016	1,016	0%	3,600	-	+0.69%
08/21	1,018	1,020	1,012	1,016	-0.29%	6,100	-	+0.79%
08/20	1,010	1,019	1,010	1,019	+0.69%	4,700	-	+1.09%
08/19	1,018	1,018	1,005	1,012	-0.3%	7,700	-	+0.5%
08/18	1,014	1,018	1,014	1,015	+0.1%	2,300	-	+0.89%
08/17	1,020	1,020	1,012	1,014	-0.59%	5,300	-	+1%
08/14	1,013	1,022	999	1,020	-2.76%	31,200	-	+1.8%
08/13	15:30 株主優待制度に関するお知らせ
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	1,033	1,049	1,003	1,049	+1.55%	19,400	-	+4.9%
08/12	1,009	1,033	1,009	1,033	+2.68%	11,900	-	+3.61%
08/10	1,012	1,020	1,001	1,006	-0.49%	6,400	-	+1.31%
08/07	1,005	1,011	1,005	1,011	+1%	2,500	-	+2.12%
08/06	1,004	1,007	996	1,001	-0.2%	8,200	-	+1.42%
08/05	1,004	1,005	992	1,003	0%	7,900	-	+1.93%
08/04	1,003	1,010	1,003	1,003	-0.5%	2,500	-	+2.24%
08/03	1,011	1,011	1,004	1,008	+0.4%	1,400	-	+3.17%
07/31	1,012	1,014	1,003	1,004	-0.1%	9,400	-	+3.08%
07/30	992	1,005	992	1,005	+1.21%	9,000	-	+3.61%
07/29	1,000	1,003	992	993	-0.9%	15,300	-	+2.69%
07/28	1,004	1,010	990	1,002	+0.3%	10,100	-	+3.94%
07/27	1,013	1,013	998	999	-0.5%	6,200	-	+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	-	+4.8%
07/23	1,007	1,007	992	994	-0.1%	5,200	-	+4.08%
07/22	1,000	1,000	989	995	+0.1%	3,400	-	+4.52%
07/21	1,020	1,020	980	994	-0.7%	15,500	-	+4.74%
07/17	998	1,001	975	1,001	+0.1%	11,700	-	+5.81%
07/16	1,007	1,021	997	1,000	-0.7%	4,900	-	+6.16%
07/15	997	1,007	994	1,007	+0.9%	8,800	-	+7.24%
07/14	988	998	983	998	+1.53%	9,100	-	+6.62%
07/13	977	991	977	983	+0.61%	9,300	-	+5.47%
07/10	969	977	962	977	+0.83%	12,600	-	+5.05%
07/09	974	976	958	969	-0.21%	14,400	-	+4.42%
07/08	956	972	951	971	+2%	21,600	-	+4.86%
07/07	952	968	944	952	+1.06%	21,600	-	+2.92%
07/06	935	947	933	942	+0.64%	11,200	-	+2.06%
07/03	939	939	930	936	+0.75%	4,400	-	+1.41%
07/02	941	943	920	929	+0.22%	12,100	-	+0.76%
07/01	931	933	924	927	+0.32%	7,600	-	+0.43%
06/30	928	928	922	924	+0.22%	4,600	-	+0.22%
06/29	920	927	916	922	+0.33%	6,400	-	0%
06/26	914	920	914	919	+0.11%	8,700	-	-0.33%
06/25	916	922	913	918	+0.22%	12,500	-	-0.43%
06/24	15:30 役員の異動に関するお知らせ
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	922	924	916	916	-0.11%	5,100	-	-0.65%
06/23	934	934	917	917	-0.54%	12,700	-	-0.54%
06/22	940	940	921	922	-0.65%	13,200	-	0%
06/19	928	934	926	928	+0.54%	6,500	-	+0.54%
06/18	924	930	921	923	-0.11%	5,900	-	-0.22%
06/17	915	926	915	924	+0.98%	6,100	-	-0.32%
06/16	928	936	914	915	-0.76%	18,500	-	-2.24%
06/15	927	942	922	922	+0.66%	16,700	-	-2.43%
06/12	926	928	913	916	0%	12,900	-	-3.98%
06/11	920	924	913	916	-1.08%	13,300	-	-4.88%
06/10	919	928	915	926	+0.87%	5,500	-	-4.73%
06/09	929	933	918	918	-0.86%	12,500	-	-6.52%
06/08	931	931	920	926	-0.32%	8,800	-	-6.56%
06/05	920	933	919	929	+0.98%	8,200	-	-7.19%
06/04	930	930	920	920	-0.97%	5,700	-	-8.91%
06/03	927	929	921	929	+0.98%	6,000	-	-9.01%
06/02	933	933	920	920	-0.54%	21,500	-	-10.77%
06/01	932	934	920	925	-0.32%	13,500	-	-11.14%
05/29	939	939	928	928	-1.07%	12,700	-	-11.87%
05/28	923	938	920	938	+2.51%	9,000	-	-11.84%
05/27	920	924	913	915	-0.44%	12,500	-	-14.8%
05/26	908	919	900	919	+0.99%	18,300	-	-15.22%
05/25	930	930	906	910	-1.83%	71,400	-	-16.74%
05/22	927	937	926	927	+0.65%	8,600	-	-15.96%
05/21	921	929	919	921	+1.66%	25,300	-	-17.18%
05/20	928	932	906	906	-1.63%	60,900	-	-19.25%
05/19	956	960	921	921	-2.85%	50,000	-	-18.71%
05/18	973	973	935	948	-2.57%	56,300	-	-17.06%
05/15	982	983	972	973	-0.92%	28,100	-	-15.46%
05/14	968	997	955	982	-14.46%	234,100	-	-15.2%
05/13	16:20 監査役候補者の選任に関するお知らせ
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	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	-	-1.46%
05/12	1,147	1,159	1,132	1,132	-1.31%	18,200	-	-2.75%
05/11	1,148	1,148	1,141	1,147	+0.17%	5,400	-	-1.46%

日本インシュレーション（5368）のIR情報・決算資料

2026/05/11～2026/10/02

IR情報＆株価推移

開示資料

決算

株式

チャート