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	2,851	2,851	2,800	2,800	-0.04%	700	-	-5.69%
10/01	2,880	2,880	2,801	2,801	-4.08%	300	-	-5.91%
09/29	2,960	2,960	2,920	2,920	-1.35%	200	-	-2.21%
09/28	2,960	2,960	2,960	2,960	-0.6%	400	-	-0.97%
09/25	2,983	3,000	2,976	2,978	+0.2%	800	-	-0.43%
09/24	2,999	2,999	2,972	2,972	-0.9%	700	-	-0.67%
09/17	2,951	2,999	2,910	2,999	+1.66%	1,600	-	+0.17%
09/16	2,950	2,950	2,950	2,950	-1.67%	600	-	-1.54%
09/14	3,000	3,000	3,000	3,000	0%	100	-	+0.1%
09/11	2,950	3,000	2,950	3,000	-0.17%	300	-	+0.03%
09/07	2,951	3,005	2,951	3,005	+1.83%	300	-	+0.17%
09/04	2,950	2,951	2,907	2,951	-0.81%	600	-	-1.6%
09/03	2,976	2,976	2,975	2,975	-0.83%	200	-	-0.83%
09/02	2,998	3,000	2,998	3,000	+0.84%	700	-	-0.03%
09/01	2,987	2,987	2,975	2,975	0%	600	-	-0.9%
08/31	2,975	2,975	2,975	2,975	+0.85%	100	-	-0.93%
08/27	2,952	2,970	2,950	2,950	-1.67%	400	-	-1.83%
08/26	3,000	3,000	3,000	3,000	0%	1,000	-	-0.23%
08/25	3,005	3,010	3,000	3,000	0%	900	-	-0.23%
08/24	3,000	3,000	3,000	3,000	+0.77%	500	-	-0.37%
08/20	2,930	2,999	2,930	2,977	-0.77%	700	-	-1.16%
08/19	3,000	3,000	2,960	3,000	-0.33%	600	-	-0.66%
08/18	3,010	3,010	3,010	3,010	-0.66%	100	-	-0.5%
08/17	3,070	3,070	3,030	3,030	+1%	1,300	-	0%
08/14	2,933	3,025	2,933	3,000	0%	500	-	-0.96%
08/13	3,020	3,025	3,000	3,000	-0.66%	1,900	-	-0.89%
08/12	3,010	3,020	3,000	3,020	+0.33%	2,100	-	-0.13%
08/10	2,940	3,010	2,899	3,010	0%	4,500	-	-0.4%
08/07	（IR情報）16:00 2027年3月期第1四半期決算短信〔日本基準〕(連結)
08/07	（IR情報）16:00 2027年3月期第1四半期決算補足説明資料
08/07	（IR情報）16:00 2025-2027年度中期経営計画(25中計)進捗状況
08/07	2,980	3,060	2,980	3,010	+1.01%	700	-	-0.33%
08/06	3,035	3,035	2,980	2,980	-1.65%	1,000	-	-1.23%
08/05	2,970	3,030	2,970	3,030	-0.33%	700	-	+0.5%
08/04	3,040	3,040	3,040	3,040	+1.67%	100	-	+0.96%
08/03	3,010	3,025	2,990	2,990	-1.48%	1,000	-	-0.7%
07/31	3,030	3,035	3,000	3,035	+0.33%	800	-	+0.46%
07/30	2,930	3,025	2,930	3,025	+0.83%	600	-	-0.07%
07/29	3,015	3,015	2,950	3,000	+1.21%	2,100	-	-0.99%
07/28	2,980	2,980	2,920	2,964	-0.94%	1,400	-	-2.21%
07/27	3,030	3,030	2,992	2,992	-1.09%	2,700	-	-1.32%
07/24	3,015	3,025	3,015	3,025	+0.5%	1,300	-	-0.2%
07/23	3,030	3,030	2,961	3,010	-0.17%	2,100	-	-0.59%
07/22	3,025	3,025	3,010	3,015	+0.17%	2,800	-	-0.23%
07/21	3,010	3,020	3,010	3,010	0%	600	-	-0.17%
07/17	（IR情報）11:00 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ
07/17	3,035	3,035	2,955	3,010	-2.43%	2,500	-	+0.1%
07/16	3,020	3,085	3,020	3,085	+1.82%	1,300	-	+3.01%
07/15	3,165	3,165	3,030	3,030	-4.57%	500	-	+1.78%
07/14	3,170	3,175	3,150	3,175	+1.6%	600	-	+7.19%
07/13	3,075	3,125	3,005	3,125	-0.48%	900	-	+6.22%
07/10	3,030	3,160	3,030	3,140	+4.67%	1,500	-	+7.35%
07/09	2,960	3,000	2,930	3,000	+1.87%	2,300	-	+3.16%
07/08	2,990	2,990	2,945	2,945	+0.17%	1,400	-	+1.69%
07/07	2,960	2,960	2,938	2,940	-1.01%	1,600	-	+1.98%
07/06	2,942	2,970	2,940	2,970	+0.68%	1,800	-	+3.48%
07/03	2,950	2,970	2,936	2,950	+0.34%	900	-	+3.29%
07/02	2,984	2,984	2,922	2,940	+0.17%	2,200	-	+3.3%
07/01	2,885	2,960	2,850	2,935	+0.34%	2,200	-	+3.67%
06/30	2,860	2,925	2,860	2,925	-3.47%	11,600	-	+3.87%
06/29	3,275	3,275	3,025	3,030	-6.48%	6,400	-	+8.21%
06/26	3,200	3,275	3,170	3,240	+1.25%	4,900	-	+16.59%
06/25	3,115	3,200	3,105	3,200	+3.23%	3,100	-	+16.41%
06/24	3,030	3,130	2,990	3,100	+2.31%	7,800	-	+13.89%
06/23	（IR情報）14:00 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ
06/23	3,000	3,100	2,913	3,030	+1.34%	4,200	-	+12.35%
06/22	2,957	3,010	2,907	2,990	+1.12%	7,000	-	+11.65%
06/19	2,960	2,996	2,912	2,957	+0.1%	3,000	-	+11.08%
06/18	2,860	2,998	2,828	2,954	+3.29%	6,400	-	+11.64%
06/17	2,803	2,860	2,803	2,860	+0.92%	4,900	-	+8.79%
06/16	2,810	2,834	2,791	2,834	+0.53%	2,000	-	+8.33%
06/15	2,710	2,819	2,700	2,819	+4.02%	6,900	-	+8.38%
06/12	2,629	2,720	2,560	2,710	+2.85%	1,300	-	+4.8%
06/11	2,621	2,640	2,621	2,635	-0.45%	400	-	+2.25%
06/10	2,669	2,750	2,621	2,647	-0.82%	1,900	-	+2.88%
06/09	2,746	2,746	2,669	2,669	-1%	600	-	+4.01%
06/08	2,684	2,700	2,684	2,696	-1.39%	1,200	-	+5.27%
06/05	2,680	2,735	2,680	2,734	+1.3%	1,200	-	+7.01%
06/04	2,613	2,699	2,600	2,699	+3.29%	1,000	-	+5.88%
06/03	2,602	2,717	2,602	2,613	+0.31%	1,000	-	+2.59%
06/02	2,679	2,686	2,605	2,605	-0.91%	1,300	-	+2.36%
06/01	2,718	2,799	2,620	2,629	-2.63%	3,900	-	+3.34%
05/29	2,574	2,760	2,574	2,700	+4.94%	8,600	-	+6.09%
05/28	2,543	2,600	2,543	2,573	+0.47%	1,300	-	+1.18%
05/27	2,507	2,569	2,462	2,561	+2.03%	7,100	-	+0.55%
05/26	2,510	2,515	2,506	2,510	0%	2,100	-	-1.57%
05/25	（IR情報）16:00 支配株主等に関する事項について
05/25	2,505	2,510	2,505	2,510	+0.32%	700	-	-1.65%
05/22	2,524	2,527	2,502	2,502	-0.87%	1,000	-	-1.96%
05/21	2,525	2,525	2,455	2,524	+1.98%	1,300	-	-1.14%
05/20	2,542	2,542	2,475	2,475	-2.67%	800	-	-3.02%
05/19	2,554	2,560	2,543	2,543	-2.15%	800	-	-0.39%
05/18	2,555	2,599	2,450	2,599	+1.76%	2,700	-	+1.84%
05/15	（IR情報）16:00 2026年3月期決算短信〔日本基準〕(連結)
05/15	（IR情報）16:00 役員等の異動に関するお知らせ
05/15	（IR情報）16:00 2025年度決算補足説明資料
05/15	（IR情報）16:00 通期業績予想値と実績値との差異に関するお知らせ
05/15	（IR情報）16:00 剰余金の配当(創立60周年記念配当)に関するお知らせ
05/15	2,500	2,565	2,500	2,554	+1.11%	1,200	-	+0.24%
05/14	2,476	2,526	2,476	2,526	0%	200	-	-0.75%
05/13	2,432	2,526	2,432	2,526	+2.72%	1,100	-	-0.67%
05/12	2,455	2,459	2,423	2,459	+0.16%	900	-	-3.19%
05/11	2,500	2,500	2,430	2,455	-1.48%	2,200	-	-3.46%
05/08	2,480	2,492	2,480	2,492	-1.11%	200	-	-2.01%
05/07	（IR情報）13:30 監査役の逝去及び補欠監査役の監査役就任に関するお知らせ
05/07	2,520	2,520	2,520	2,520	+2.02%	100	-	-0.87%
05/01	2,541	2,541	2,470	2,470	-3.14%	3,100	-	-2.87%
04/30	2,551	2,551	2,550	2,550	-0.04%	200	-	+0.16%
04/28	2,543	2,599	2,543	2,551	-0.74%	1,100	-	+0.2%
04/27	2,639	2,639	2,570	2,570	-2.95%	1,600	-	+1.02%
04/24	2,568	2,648	2,568	2,648	+3.32%	700	-	+4.21%
04/23	2,569	2,569	2,563	2,563	-0.89%	900	-	+0.99%

パウダーテック（5695）のイベントチャート

2026/04/23～2026/10/02

イベント情報＆株価推移

開示資料

決算

株式

チャート