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	2,267	2,277	2,267	2,270	+0.18%	600	-	-0.87%
10/01	2,266	2,266	2,266	2,266	-1.48%	100	-	-1.26%
09/29	2,261	2,300	2,261	2,300	+0.44%	1,400	-	0%
09/28	2,262	2,290	2,262	2,290	-0.17%	1,000	-	-0.56%
09/25	2,289	2,294	2,289	2,294	0%	2,100	-	-0.56%
09/24	2,289	2,294	2,262	2,294	+0.22%	700	-	-0.74%
09/18	2,259	2,289	2,259	2,289	+1.51%	500	-	-1.21%
09/17	2,260	2,266	2,241	2,255	-1.79%	2,900	-	-2.93%
09/16	2,250	2,296	2,220	2,296	+2.04%	3,400	-	-1.46%
09/15	2,247	2,250	2,231	2,250	+0.13%	1,100	-	-3.68%
09/14	2,267	2,267	2,242	2,247	-0.88%	1,800	-	-4.14%
09/11	2,270	2,270	2,244	2,267	-0.13%	1,500	-	-3.65%
09/10	2,268	2,270	2,251	2,270	+0.8%	1,300	-	-3.81%
09/09	2,275	2,275	2,250	2,252	-0.79%	5,300	-	-4.9%
09/08	2,295	2,295	2,270	2,270	-1.09%	3,600	-	-4.5%
09/07	2,296	2,297	2,295	2,295	-0.04%	1,000	-	-3.77%
09/04	2,310	2,310	2,289	2,296	-0.61%	800	-	-4.05%
09/03	2,310	2,310	2,310	2,310	-0.56%	600	-	-3.75%
09/02	2,301	2,324	2,291	2,323	+0.52%	1,300	-	-3.49%
09/01	2,308	2,324	2,302	2,311	+0.3%	1,200	-	-4.27%
08/31	2,327	2,327	2,300	2,304	-0.09%	1,300	-	-4.87%
08/28	2,322	2,322	2,300	2,306	-0.17%	2,700	-	-4.99%
08/27	2,330	2,330	2,310	2,310	-0.86%	4,800	-	-5.06%
08/26	2,362	2,380	2,322	2,330	-1.27%	4,000	-	-4.43%
08/25	2,395	2,395	2,360	2,360	-1.3%	2,800	-	-3.36%
08/24	2,361	2,392	2,361	2,391	-0.29%	6,500	-	-2.21%
08/21	2,348	2,399	2,348	2,398	+0.8%	800	-	-2.04%
08/20	2,382	2,382	2,379	2,379	+0.42%	1,600	-	-2.9%
08/19	2,372	2,400	2,338	2,369	-1.7%	4,800	-	-3.38%
08/18	2,430	2,430	2,410	2,410	-1.19%	400	-	-1.83%
08/17	2,430	2,439	2,403	2,439	+0.16%	2,000	-	-0.69%
08/14	2,435	2,435	2,435	2,435	-0.04%	300	-	-0.81%
08/13	2,436	2,436	2,417	2,436	0%	800	-	-0.81%
08/12	2,439	2,439	2,435	2,436	-0.94%	400	-	-0.81%
08/10	2,460	2,460	2,411	2,459	-0.04%	2,500	-	+0.04%
08/07	（IR情報）14:30 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
08/07	2,450	2,460	2,415	2,460	0%	2,300	-	+0.08%
08/06	（IR情報）14:30 2027年3月期第1四半期決算短信〔日本基準〕(連結)
08/06	（IR情報）14:30 固定資産の譲渡に伴う特別損失の計上並びに2027年3月期第2四半期(中間期)及び通期業績予想の修正に関するお知らせ
08/06	（IR情報）14:30 中期経営計画(2024年度～2026年度)の数値目標の修正に関するお知らせ
08/06	2,450	2,460	2,450	2,460	+0.41%	800	-	0%
08/05	2,450	2,460	2,433	2,450	-1.61%	2,000	-	-0.49%
08/03	2,440	2,490	2,440	2,490	+0.77%	1,900	-	+1.1%
07/31	2,495	2,495	2,447	2,471	-0.44%	300	-	+0.28%
07/30	2,482	2,482	2,482	2,482	+0.28%	100	-	+0.69%
07/29	2,499	2,499	2,475	2,475	-0.64%	400	-	+0.41%
07/28	2,491	2,491	2,491	2,491	-0.08%	500	-	+1.01%
07/27	2,535	2,535	2,484	2,493	-0.91%	2,600	-	+1.09%
07/24	2,513	2,550	2,451	2,516	+3.16%	24,700	-	+2.03%
07/23	2,428	2,449	2,428	2,439	-0.04%	1,900	-	-1.09%
07/22	2,440	2,440	2,435	2,440	+0.08%	1,500	-	-1.17%
07/21	2,412	2,440	2,412	2,438	+0.33%	700	-	-1.38%
07/17	（IR情報）16:15 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
07/17	2,431	2,431	2,411	2,430	-0.82%	1,100	-	-1.82%
07/16	2,432	2,450	2,432	2,450	-0.53%	1,300	-	-1.09%
07/15	2,448	2,463	2,448	2,463	+1.36%	800	-	-0.65%
07/14	2,430	2,430	2,416	2,430	0%	500	-	-2.02%
07/13	2,430	2,430	2,430	2,430	-0.45%	1,000	-	-2.17%
07/10	2,474	2,474	2,437	2,441	+0.25%	900	-	-1.85%
07/09	2,432	2,435	2,431	2,435	+0.12%	800	-	-2.21%
07/08	2,441	2,441	2,432	2,432	-0.94%	400	-	-2.45%
07/07	2,444	2,455	2,440	2,455	+0.45%	900	-	-1.64%
07/06	2,455	2,474	2,444	2,444	-0.81%	800	-	-2.12%
07/03	2,490	2,523	2,464	2,464	-0.73%	900	-	-1.36%
07/02	2,520	2,520	2,481	2,482	-0.68%	900	-	-0.6%
07/01	2,499	2,499	2,499	2,499	+0.04%	1,000	-	+0.2%
06/30	2,483	2,500	2,483	2,498	+0.28%	300	-	+0.24%
06/29	2,550	2,550	2,478	2,491	-0.36%	800	-	+0.04%
06/26	2,471	2,500	2,471	2,500	0%	200	-	+0.44%
06/25	2,519	2,519	2,480	2,500	+0.12%	1,500	-	+0.44%
06/24	2,497	2,497	2,497	2,497	-0.08%	100	-	+0.32%
06/19	2,499	2,499	2,499	2,499	+0.64%	100	-	+0.4%
06/18	2,485	2,485	2,483	2,483	+0.04%	400	-	-0.24%
06/17	2,510	2,513	2,482	2,482	-2.05%	1,900	-	-0.36%
06/16	2,520	2,534	2,519	2,534	+0.68%	1,100	-	+1.69%
06/15	2,461	2,517	2,461	2,517	+0.68%	2,300	-	+1.04%
06/12	2,475	2,500	2,475	2,500	-0.6%	400	-	+0.4%
06/11	2,515	2,515	2,515	2,515	+1%	400	-	+1%
06/10	2,511	2,512	2,477	2,490	+0.24%	1,800	-	0%
06/08	2,507	2,507	2,434	2,484	-1.04%	1,000	-	-0.28%
06/05	2,496	2,510	2,496	2,510	-0.08%	400	-	+0.68%
06/04	2,494	2,512	2,492	2,512	+0.04%	3,100	-	+0.72%
06/03	2,480	2,512	2,480	2,511	-0.16%	2,000	-	+0.68%
06/02	2,497	2,515	2,495	2,515	-0.16%	900	-	+0.84%
06/01	2,460	2,519	2,451	2,519	+1.16%	2,900	-	+1.04%
05/29	2,490	2,490	2,490	2,490	0%	1,100	-	-0.12%
05/28	2,459	2,490	2,425	2,490	+1.26%	5,700	-	-0.12%
05/27	2,415	2,459	2,382	2,459	+0.82%	8,000	-	-1.4%
05/26	2,407	2,439	2,365	2,439	+1.33%	9,200	-	-2.32%
05/25	2,439	2,439	2,370	2,407	-1.67%	12,900	-	-3.72%
05/22	2,440	2,449	2,410	2,448	-0.45%	3,700	-	-2.24%
05/21	2,460	2,460	2,425	2,459	-0.61%	1,400	-	-1.88%
05/20	2,461	2,474	2,450	2,474	-1%	900	-	-1.28%
05/19	2,444	2,499	2,444	2,499	+0.36%	2,600	-	-0.28%
05/18	2,490	2,490	2,490	2,490	-0.4%	400	-	-0.52%
05/15	2,494	2,500	2,460	2,500	-0.4%	3,000	-	-0.08%
05/14	（IR情報）14:30 2026年3月期決算短信〔日本基準〕(連結)
05/14	（IR情報）14:30 中期経営計画(2024年度～2026年度)の数値目標の修正に関するお知らせ
05/14	（IR情報）14:30 剰余金の配当に関するお知らせ
05/14	2,515	2,515	2,491	2,510	-0.4%	2,100	-	+0.36%
05/13	2,492	2,520	2,401	2,520	+0.28%	5,100	-	+0.84%
05/12	2,469	2,538	2,469	2,513	-0.08%	2,400	-	+0.68%
05/11	2,471	2,517	2,471	2,515	+1%	2,600	-	+0.68%
05/08	2,500	2,510	2,490	2,490	-0.04%	3,800	-	-0.36%
05/07	2,508	2,508	2,488	2,491	-1.03%	5,300	-	-0.44%
04/30	2,517	2,517	2,517	2,517	-0.04%	200	-	+0.48%
04/27	2,500	2,518	2,495	2,518	-0.79%	1,500	-	+0.44%
04/24	2,540	2,541	2,538	2,538	+0.36%	1,400	-	+1.12%

天龍製鋸（5945）のイベントチャート

2026/04/24～2026/10/02

イベント情報＆株価推移

開示資料

決算

株式

チャート