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
10/06	387	387	387	387	+0.26%	100	-	0%
10/05	387	387	385	386	-0.26%	3,100	-	-0.26%
10/02	386	387	386	387	+0.26%	1,400	-	0%
10/01	（5%ルール）鶴見哲（19.97%）トライ（9.37%）
10/01	388	389	386	386	-0.52%	1,100	-	-0.26%
09/30	（IR情報）12:30 衣浦工場(第1ライン)火災事故についてのお知らせ
09/30	388	388	388	388	+0.26%	1,500	-	+0.26%
09/29	386	387	386	387	-0.51%	900	-	0%
09/28	388	390	387	389	-0.26%	23,900	-	+0.78%
09/25	389	390	389	390	0%	1,400	-	+1.04%
09/24	391	391	390	390	0%	8,000	-	+1.04%
09/18	389	391	388	390	+0.26%	9,800	-	+1.3%
09/17	389	389	389	389	+0.78%	1,700	-	+1.04%
09/16	387	388	386	386	+1.05%	1,800	-	+0.52%
09/14	381	382	380	382	-1.04%	16,000	-	-0.52%
09/11	389	389	386	386	-0.77%	3,600	-	+0.52%
09/10	389	389	389	389	+0.78%	1,200	-	+1.3%
09/09	386	387	386	386	0%	400	-	+0.52%
09/08	386	392	386	386	-1.28%	1,200	-	+0.52%
09/07	387	391	387	391	-0.26%	2,900	-	+2.09%
09/04	388	393	388	392	+1.29%	13,500	-	+2.35%
09/03	387	387	387	387	+0.52%	400	-	+1.31%
09/02	386	386	385	385	0%	3,400	-	+0.79%
09/01	385	388	385	385	0%	1,400	-	+0.79%
08/31	385	386	385	385	0%	1,000	-	+0.79%
08/28	385	386	385	385	0%	700	-	+0.79%
08/27	388	388	385	385	-0.52%	300	-	+1.05%
08/26	388	388	387	387	+0.26%	1,200	-	+1.57%
08/25	385	386	384	386	+0.78%	1,000	-	+1.31%
08/24	382	384	382	383	+0.52%	11,800	-	+0.52%
08/21	384	384	381	381	0%	1,000	-	0%
08/20	381	381	381	381	0%	100	-	0%
08/19	382	384	380	381	-0.52%	31,900	-	0%
08/18	384	385	381	383	+1.32%	9,900	-	+0.52%
08/17	379	380	378	378	0%	1,000	-	-0.79%
08/14	379	379	378	378	-0.79%	700	-	-0.79%
08/12	376	381	376	381	+0.53%	3,700	-	0%
08/10	381	381	379	379	-0.26%	900	-	-0.52%
08/07	381	381	380	380	-0.52%	2,200	-	-0.26%
08/06	385	385	381	382	-0.78%	1,100	-	+0.26%
08/05	385	385	385	385	+0.26%	300	-	+1.32%
08/04	383	384	383	384	0%	300	-	+1.05%
08/03	388	389	384	384	+1.59%	14,200	-	+1.05%
07/31	（IR情報）16:00 2027年3月期第1四半期決算短信〔日本基準〕(非連結)
07/31	381	381	371	378	-0.26%	7,800	-	-0.79%
07/30	381	381	376	379	-0.26%	500	-	-0.52%
07/29	378	380	377	380	+0.8%	1,700	-	-0.52%
07/28	380	380	377	377	-1.05%	3,600	-	-1.31%
07/27	380	385	379	381	+0.26%	2,600	-	-0.52%
07/24	378	382	378	380	0%	1,200	-	-0.78%
07/22	383	383	379	380	-0.52%	3,900	-	-0.78%
07/21	380	382	378	382	+0.79%	4,200	-	-0.26%
07/17	383	383	379	379	-0.52%	3,900	-	-1.04%
07/16	381	381	381	381	-0.26%	1,000	-	-0.52%
07/15	383	384	381	382	0%	3,200	-	-0.26%
07/14	385	390	380	382	0%	4,700	-	-0.52%
07/13	380	382	378	382	+0.53%	900	-	-0.52%
07/10	380	380	380	380	-0.26%	500	-	-0.78%
07/07	（5%ルール）みずほ証券（7.72%）
07/07	384	384	381	381	-0.26%	2,300	-	-0.52%
07/06	386	390	382	382	-0.26%	2,500	-	0%
07/03	381	383	381	383	0%	400	-	+0.52%
07/02	（5%ルール）鶴見哲（19.97%）トライ（9.37%）
07/02	379	383	379	383	+1.32%	1,800	-	+0.79%
07/01	378	379	378	378	+1.34%	900	-	-0.53%
06/30	377	377	373	373	-1.32%	2,100	-	-1.58%
06/29	382	382	378	378	0%	800	-	-0.26%
06/26	375	386	375	378	-1.31%	9,700	-	0%
06/25	386	386	383	383	-0.78%	800	-	+1.32%
06/24	389	391	386	386	-0.77%	600	-	+2.12%
06/23	397	400	389	389	-1.52%	12,600	-	+3.18%
06/22	394	395	390	395	+1.28%	2,000	-	+5.05%
06/19	393	398	390	390	-0.76%	4,400	-	+4%
06/18	387	400	387	393	+2.08%	9,500	-	+5.08%
06/17	383	386	381	385	+0.52%	1,800	-	+3.22%
06/16	382	383	377	383	-0.52%	1,900	-	+2.68%
06/15	386	386	376	385	-1.79%	5,100	-	+3.49%
06/12	382	392	380	392	+3.16%	2,100	-	+5.38%
06/11	382	382	380	380	0%	3,900	-	+2.43%
06/10	381	381	380	380	-0.52%	1,200	-	+2.43%
06/09	383	384	382	382	-0.78%	5,000	-	+2.96%
06/08	385	390	382	385	0%	2,400	-	+3.49%
06/05	381	390	378	385	+2.12%	7,200	-	+3.77%
06/04	369	377	369	377	+2.17%	1,100	-	+1.62%
06/03	361	371	361	369	+2.22%	6,000	-	-0.54%
06/02	360	361	356	361	+1.12%	500	-	-2.7%
06/01	361	361	357	357	-1.11%	10,000	-	-4.03%
05/29	362	367	361	361	-1.37%	3,100	-	-3.22%
05/28	366	366	365	366	+0.27%	400	-	-2.14%
05/27	364	369	364	365	-0.82%	2,100	-	-2.41%
05/26	367	375	367	368	+0.55%	2,100	-	-1.87%
05/25	368	368	362	366	-0.27%	1,300	-	-2.66%
05/22	367	371	360	367	-1.08%	2,800	-	-2.39%
05/21	370	371	370	371	+1.92%	400	-	-1.59%
05/20	370	375	360	364	-2.15%	5,600	-	-3.45%
05/19	369	380	363	372	+1.92%	4,200	-	-1.59%
05/18	373	373	365	365	-2.14%	2,900	-	-3.44%
05/15	373	373	373	373	0%	800	-	-1.58%
05/14	373	373	370	373	+0.81%	900	-	-1.58%
05/12	369	374	369	370	0%	1,300	-	-2.37%
05/11	379	379	366	370	-1.6%	2,600	-	-2.37%
05/08	370	376	365	376	0%	6,300	-	-1.05%
05/07	381	381	374	376	-1.31%	8,900	-	-1.05%
05/01	（IR情報）10:40 株主提案に対する当社取締役会の意見に関するお知らせ
05/01	（IR情報）10:40 2026年3月期決算短信〔日本基準〕(非連結)
05/01	385	385	369	381	-1.04%	5,700	-	+0.26%
04/30	（IR情報）16:00 業績予想の修正及び配当予想の修正(特別配当)に関するお知らせ
04/30	385	387	384	385	0%	7,100	-	+1.32%

鶴弥（5386）のイベントチャート

2026/04/30～2026/10/06

イベント情報＆株価推移

開示資料

決算

株式

チャート