天龍製鋸（5945）のイベントチャート

2026/02/06～2026/07/14

イベント情報＆株価推移

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
07/14	2,430	2,430	2,416	2,430	0%	500	270億8875万	-2.02%
07/13	2,430	2,430	2,430	2,430	-0.45%	1,000	270億8875万	-2.17%
07/10	2,474	2,474	2,437	2,441	+0.25%	900	272億1137万	-1.85%
07/09	2,432	2,435	2,431	2,435	+0.12%	800	271億4448万	-2.21%
07/08	2,441	2,441	2,432	2,432	-0.94%	400	271億1104万	-2.45%
07/07	2,444	2,455	2,440	2,455	+0.45%	900	273億6744万	-1.64%
07/06	2,455	2,474	2,444	2,444	-0.81%	800	272億4481万	-2.12%
07/03	2,490	2,523	2,464	2,464	-0.73%	900	274億6777万	-1.36%
07/02	2,520	2,520	2,481	2,482	-0.68%	900	276億6842万	-0.6%
07/01	2,499	2,499	2,499	2,499	+0.04%	1,000	278億5793万	+0.2%
06/30	2,483	2,500	2,483	2,498	+0.28%	300	278億4678万	+0.24%
06/29	2,550	2,550	2,478	2,491	-0.36%	800	277億6875万	+0.04%
06/26	2,471	2,500	2,471	2,500	0%	200	278億6908万	+0.44%
06/25	2,519	2,519	2,480	2,500	+0.12%	1,500	278億6908万	+0.44%
06/24	2,497	2,497	2,497	2,497	-0.08%	100	278億3564万	+0.32%
06/19	2,499	2,499	2,499	2,499	+0.64%	100	278億5793万	+0.4%
06/18	2,485	2,485	2,483	2,483	+0.04%	400	276億7957万	-0.24%
06/17	2,510	2,513	2,482	2,482	-2.05%	1,900	276億6842万	-0.36%
06/16	2,520	2,534	2,519	2,534	+0.68%	1,100	282億4810万	+1.69%
06/15	2,461	2,517	2,461	2,517	+0.68%	2,300	280億5859万	+1.04%
06/12	2,475	2,500	2,475	2,500	-0.6%	400	278億6908万	+0.4%
06/11	2,515	2,515	2,515	2,515	+1%	400	280億3629万	+1%
06/10	2,511	2,512	2,477	2,490	+0.24%	1,800	277億5760万	0%
06/08	2,507	2,507	2,434	2,484	-1.04%	1,000	276億9072万	-0.28%
06/05	2,496	2,510	2,496	2,510	-0.08%	400	279億8056万	+0.68%
06/04	2,494	2,512	2,492	2,512	+0.04%	3,100	280億285万	+0.72%
06/03	2,480	2,512	2,480	2,511	-0.16%	2,000	279億9170万	+0.68%
06/02	2,497	2,515	2,495	2,515	-0.16%	900	280億3629万	+0.84%
06/01	2,460	2,519	2,451	2,519	+1.16%	2,900	280億8089万	+1.04%
05/29	2,490	2,490	2,490	2,490	0%	1,100	277億5760万	-0.12%
05/28	2,459	2,490	2,425	2,490	+1.26%	5,700	277億5760万	-0.12%
05/27	2,415	2,459	2,382	2,459	+0.82%	8,000	274億1203万	-1.4%
05/26	2,407	2,439	2,365	2,439	+1.33%	9,200	271億8907万	-2.32%
05/25	2,439	2,439	2,370	2,407	-1.67%	12,900	268億3235万	-3.72%
05/22	2,440	2,449	2,410	2,448	-0.45%	3,700	272億8940万	-2.24%
05/21	2,460	2,460	2,425	2,459	-0.61%	1,400	274億1203万	-1.88%
05/20	2,461	2,474	2,450	2,474	-1%	900	275億7924万	-1.28%
05/19	2,444	2,499	2,444	2,499	+0.36%	2,600	278億5793万	-0.28%
05/18	2,490	2,490	2,490	2,490	-0.4%	400	277億5760万	-0.52%
05/15	2,494	2,500	2,460	2,500	-0.4%	3,000	278億6908万	-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	279億8056万	+0.36%
05/13	2,492	2,520	2,401	2,520	+0.28%	5,100	280億9203万	+0.84%
05/12	2,469	2,538	2,469	2,513	-0.08%	2,400	280億1400万	+0.68%
05/11	2,471	2,517	2,471	2,515	+1%	2,600	280億3629万	+0.68%
05/08	2,500	2,510	2,490	2,490	-0.04%	3,800	277億5760万	-0.36%
05/07	2,508	2,508	2,488	2,491	-1.03%	5,300	277億6875万	-0.44%
04/30	2,517	2,517	2,517	2,517	-0.04%	200	280億5859万	+0.48%
04/27	2,500	2,518	2,495	2,518	-0.79%	1,500	280億6974万	+0.44%
04/24	2,540	2,541	2,538	2,538	+0.36%	1,400	282億9269万	+1.12%
04/23	2,490	2,529	2,490	2,529	+1.2%	3,500	281億9236万	+0.72%
04/22	2,491	2,505	2,491	2,499	-0.4%	1,400	278億5793万	-0.56%
04/21	2,466	2,516	2,466	2,509	+0.36%	600	279億6941万	-0.24%
04/20	2,530	2,530	2,491	2,500	-0.79%	2,200	278億6908万	-0.6%
04/17	2,492	2,520	2,490	2,520	+0.96%	1,200	280億9203万	+0.12%
04/16	2,529	2,529	2,495	2,496	-0.76%	800	278億2449万	-0.91%
04/15	2,517	2,517	2,490	2,515	-0.2%	4,400	280億3629万	-0.32%
04/14	2,492	2,520	2,492	2,520	-0.47%	1,000	280億9203万	-0.12%
04/10	2,527	2,550	2,509	2,532	+1.28%	2,400	282億2580万	+0.36%
04/09	2,500	2,500	2,500	2,500	+0.48%	100	278億6908万	-0.95%
04/08	2,500	2,500	2,462	2,488	+1.14%	2,000	277億3531万	-1.5%
04/07	2,469	2,479	2,460	2,460	-0.45%	4,200	274億2317万	-2.77%
04/06	2,435	2,490	2,421	2,471	+1.31%	3,300	275億4580万	-2.52%
04/03	2,437	2,445	2,425	2,439	-0.81%	4,600	271億8907万	-3.98%
04/02	2,458	2,469	2,450	2,459	-0.73%	4,200	274億1203万	-3.34%
04/01	2,460	2,479	2,459	2,477	+1.18%	3,800	276億1268万	-2.82%
03/31	2,458	2,458	2,412	2,448	-0.41%	1,400	272億8940万	-4.19%
03/30	2,500	2,500	2,420	2,458	-3.8%	2,400	274億88万	-3.91%
03/27	2,550	2,555	2,526	2,555	0%	5,900	284億8220万	-0.08%
03/26	2,550	2,559	2,529	2,555	-0.23%	3,800	284億8220万	+0.16%
03/25	2,598	2,600	2,558	2,561	+0.04%	4,200	285億4909万	+0.63%
03/24	2,587	2,587	2,534	2,560	+0.12%	6,500	285億3794万	+0.83%
03/23	2,550	2,594	2,520	2,557	-1.65%	4,900	285億450万	+0.99%
03/19	2,564	2,600	2,528	2,600	+1.36%	3,300	289億8384万	+3.01%
03/18	2,580	2,586	2,534	2,565	-0.58%	5,800	285億9368万	+1.99%
03/17	2,548	2,580	2,530	2,580	+1.18%	400	287億6089万	+2.99%
03/16	2,510	2,550	2,510	2,550	+1.35%	1,300	284億2646万	+2.16%
03/13	（IR情報）15:00 連結子会社からの配当金受領に関するお知らせ
03/13	2,525	2,525	2,511	2,516	-1.14%	900	280億4744万	+1.13%
03/12	2,545	2,545	2,520	2,545	-1.36%	500	283億7072万	+2.58%
03/11	2,585	2,640	2,580	2,580	0%	4,200	287億6089万	+4.41%
03/10	2,515	2,580	2,515	2,580	+2.75%	1,200	287億6089万	+4.88%
03/09	2,550	2,550	2,481	2,511	-0.99%	12,000	279億9170万	+2.53%
03/06	2,555	2,584	2,534	2,536	-0.74%	1,500	282億7039万	+3.93%
03/05	2,637	2,637	2,550	2,555	+0.71%	800	284億8220万	+5.1%
03/04	2,547	2,598	2,522	2,537	-2.31%	6,500	282億8154万	+4.79%
03/03	2,574	2,620	2,506	2,597	+0.35%	3,900	289億5040万	+7.63%
03/02	2,592	2,620	2,540	2,588	-0.15%	4,900	288億5007万	+7.74%
02/27	2,550	2,596	2,550	2,592	+2.09%	3,300	288億9466万	+8.41%
02/26	2,582	2,616	2,528	2,539	-1.93%	6,200	283億384万	+6.82%
02/25	2,647	2,665	2,586	2,589	-1.11%	10,300	288億6122万	+9.43%
02/24	2,575	2,700	2,544	2,618	+3.68%	18,700	291億8450万	+11.26%
02/20	2,416	2,525	2,416	2,525	+3.23%	7,100	281億4777万	+7.95%
02/19	2,393	2,450	2,393	2,446	+1.87%	4,400	272億6711万	+5.02%
02/18	2,406	2,406	2,391	2,401	-0.21%	2,100	267億6546万	+3.4%
02/17	2,410	2,410	2,406	2,406	0%	1,000	268億2120万	+3.84%
02/16	2,400	2,411	2,400	2,406	+1.39%	6,000	268億2120万	+4.02%
02/13	2,372	2,380	2,372	2,373	+0.04%	2,300	264億5333万	+2.86%
02/12	2,360	2,398	2,350	2,372	+0.59%	8,200	264億4218万	+2.91%
02/10	（IR情報）15:30 2026年3月期第3四半期決算短信〔日本基準〕(連結)
02/10	2,350	2,358	2,346	2,358	+0.9%	1,100	262億8612万	+2.39%
02/09	2,307	2,347	2,307	2,337	-0.43%	2,500	260億5202万	+1.52%
02/06	2,295	2,355	2,295	2,347	+0.09%	3,000	261億6349万	+1.95%

天龍製鋸（5945）のイベントチャート

2026/02/06～2026/07/14

イベント情報＆株価推移

開示資料

決算

株式

チャート