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
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	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%
02/05	2,333	2,345	2,315	2,345	+0.3%	5,200	261億4120万	+1.91%
02/04	2,275	2,338	2,275	2,338	+1.52%	1,300	260億6316万	+1.74%
02/03	2,311	2,314	2,285	2,303	-0.09%	2,000	256億7300万	+0.39%
02/02	2,300	2,306	2,295	2,305	+0.13%	1,300	256億9529万	+0.74%
01/30	2,267	2,307	2,265	2,302	+0.57%	6,000	256億6185万	+0.96%
01/29	2,345	2,345	2,267	2,289	-0.26%	2,200	255億1693万	+0.7%
01/28	2,296	2,296	2,295	2,295	-1.29%	600	255億8382万	+1.28%
01/27	2,338	2,338	2,325	2,325	-0.43%	1,400	259億1824万	+2.97%
01/26	2,351	2,354	2,290	2,335	+0.52%	5,600	260億2972万	+3.82%
01/23	2,299	2,342	2,261	2,323	+1.09%	5,500	258億9595万	+3.71%
01/22	2,250	2,298	2,240	2,298	+2.13%	11,900	256億1726万	+3%
01/21	2,235	2,254	2,230	2,250	-0.84%	3,700	250億8217万	+1.17%
01/20	2,282	2,282	2,260	2,269	+0.49%	4,900	252億9398万	+2.3%
01/19	2,274	2,276	2,258	2,258	0%	2,000	251億7135万	+2.08%
01/16	16:00 本社社屋の建替えおよび本社機能の一部の一時移転に関するお知らせ
01/16	2,252	2,258	2,230	2,258	-0.96%	2,200	251億7135万	+2.36%
01/15	2,267	2,286	2,230	2,280	+0.22%	4,300	254億1660万	+3.59%
01/14	2,289	2,290	2,269	2,275	-0.66%	3,400	253億6086万	+3.69%
01/13	2,290	2,290	2,280	2,290	+0.13%	5,700	255億2808万	+4.66%
01/09	2,265	2,290	2,265	2,287	+0.97%	2,100	254億9463万	+4.91%
01/08	2,290	2,290	2,265	2,265	-2.24%	2,600	252億4939万	+4.19%
01/07	2,320	2,320	2,281	2,317	-0.34%	2,600	258億2906万	+6.92%
01/06	2,340	2,342	2,276	2,325	-0.64%	3,000	259億1824万	+7.69%
01/05	2,321	2,340	2,321	2,340	+0.82%	1,400	260億8546万	+8.79%
2025
12/30	2,321	2,355	2,269	2,321	+0.04%	4,600	258億7365万	+8.36%
12/29	2,341	2,350	2,314	2,320	+1.27%	1,100	258億6251万	+8.77%
12/26	2,240	2,311	2,240	2,291	+2.28%	3,200	255億3922万	+7.81%
12/25	2,157	2,240	2,157	2,240	+4.48%	9,900	249億7070万	+5.81%
12/24	2,110	2,144	2,110	2,144	+1.66%	4,900	239億52万	+1.52%
12/23	2,111	2,111	2,100	2,109	-0.47%	6,900	235億1036万	-0.14%
12/22	2,105	2,119	2,101	2,119	+0.67%	1,100	236億2183万	+0.33%
12/19	2,108	2,108	2,095	2,105	-0.14%	2,800	234億6576万	-0.38%
12/18	2,108	2,108	2,108	2,108	0%	600	234億9921万	-0.28%
12/17	2,104	2,108	2,104	2,108	+0.38%	300	234億9921万	-0.33%
12/16	2,092	2,100	2,091	2,100	0%	6,500	234億1003万	-0.71%
12/15	2,116	2,116	2,100	2,100	-0.52%	1,800	234億1003万	-0.66%
12/12	2,114	2,114	2,090	2,111	-0.14%	5,500	235億3265万	-0.14%
12/11	2,092	2,114	2,092	2,114	0%	3,200	235億6609万	+0.05%
12/10	2,115	2,115	2,100	2,114	-0.05%	3,800	235億6609万	+0.05%
12/09	2,117	2,117	2,100	2,115	-0.14%	3,100	235億7724万	+0.09%
12/08	2,118	2,119	2,100	2,118	+0.14%	1,800	236億1068万	+0.28%
12/04	2,115	2,115	2,115	2,115	-0.05%	100	235億7724万	+0.05%
12/03	2,116	2,116	2,116	2,116	+0.33%	100	235億8839万	+0.09%
12/01	2,099	2,110	2,099	2,109	-0.47%	1,000	235億1036万	-0.33%
11/28	2,101	2,119	2,097	2,119	+0.76%	3,600	236億2183万	+0.05%
11/27	2,103	2,103	2,103	2,103	-0.76%	100	234億4347万	-0.66%
11/26	2,119	2,119	2,119	2,119	-0.05%	100	236億2183万	+0.09%
11/25	2,109	2,120	2,095	2,120	+0.52%	5,200	236億3298万	+0.14%
11/21	2,100	2,109	2,081	2,109	+0.05%	500	235億1036万	-0.33%
11/20	2,108	2,108	2,108	2,108	+0.38%	100	234億9921万	-0.28%
11/19	2,100	2,100	2,100	2,100	-0.33%	200	234億1003万	-0.57%
11/18	2,100	2,107	2,095	2,107	-0.28%	800	234億8806万	-0.14%
11/17	2,113	2,113	2,113	2,113	-0.75%	1,200	235億5495万	+0.14%
11/14	2,100	2,135	2,100	2,129	+0.19%	1,600	237億3331万	+0.95%
11/13	2,125	2,125	2,104	2,125	-0.75%	1,800	236億8872万	+0.81%
11/12	2,130	2,155	2,130	2,141	+0.52%	3,700	238億6708万	+1.61%
11/11	2,129	2,130	2,129	2,130	+0.05%	1,100	237億4446万	+1.14%
11/10	2,136	2,136	2,101	2,129	+1.38%	1,500	237億3331万	+1.19%
11/07	15:30 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結)
11/06	2,100	2,100	2,100	2,100	+0.24%	100	234億1003万	-0.1%
11/05	2,086	2,118	2,086	2,095	+0.43%	900	233億5429万	-0.33%
11/04	2,100	2,100	2,086	2,086	-0.67%	1,500	232億5396万	-0.81%
10/31	2,145	2,145	2,100	2,100	-0.71%	1,200	234億1003万	-0.24%
10/30	2,092	2,115	2,092	2,115	+0.81%	600	235億7724万	+0.38%
10/29	2,102	2,102	2,098	2,098	-0.19%	2,100	233億8773万	-0.43%
10/28	2,120	2,120	2,102	2,102	-2.23%	600	234億3232万	-0.33%
10/27	2,135	2,150	2,100	2,150	+0.75%	3,500	239億6741万	+1.9%
10/24	2,171	2,171	2,100	2,134	-1.43%	1,300	237億8905万	+1.23%
10/23	2,144	2,165	2,103	2,165	+0.19%	1,000	241億3462万	+2.75%
10/22	2,074	2,161	2,074	2,161	+3.15%	1,600	240億9003万	+2.71%
10/21	2,097	2,097	2,095	2,095	-0.29%	200	233億5429万	-0.33%
10/20	2,120	2,120	2,101	2,101	-0.9%	600	234億2117万	-0.05%
10/17	2,063	2,120	2,063	2,120	+1.78%	1,300	236億3298万	+0.86%
10/16	2,071	2,100	2,071	2,083	+0.92%	1,100	232億2052万	-1%
10/15	2,036	2,064	2,036	2,064	+0.93%	600	230億871万	-1.95%
10/14	2,042	2,071	2,022	2,045	-1.3%	3,200	227億9691万	-2.9%
10/10	2,063	2,093	2,040	2,072	-1.33%	5,400	230億9789万	-1.61%
10/09	2,099	2,101	2,085	2,100	+0.53%	2,300	234億1003万	-0.19%
10/08	2,091	2,139	2,065	2,089	-1%	2,600	232億8740万	-0.62%
10/07	2,110	2,110	2,110	2,110	+0.43%	700	235億2150万	+0.43%
10/06	2,117	2,120	2,101	2,101	+0.24%	1,000	234億2117万	+0.19%
10/03	2,080	2,096	2,080	2,096	+0.77%	300	233億6544万	+0.1%
10/02	2,090	2,112	2,062	2,080	-0.86%	600	231億8707万	-0.57%
09/25	16:10 海外子会社におけるランサムウェア感染について

5945 天龍製鋸

IR情報

2025/10/02～2026/03/06

IR情報＆株価推移

開示資料

決算

株式

チャート