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
08/21	2,348	2,399	2,348	2,398	+0.8%	800	267億3202万	-2.04%
08/20	2,382	2,382	2,379	2,379	+0.42%	1,600	265億2022万	-2.9%
08/19	2,372	2,400	2,338	2,369	-1.7%	4,800	264億874万	-3.38%
08/18	2,430	2,430	2,410	2,410	-1.19%	400	268億6579万	-1.83%
08/17	2,430	2,439	2,403	2,439	+0.16%	2,000	271億8907万	-0.69%
08/14	2,435	2,435	2,435	2,435	-0.04%	300	271億4448万	-0.81%
08/13	2,436	2,436	2,417	2,436	0%	800	271億5563万	-0.81%
08/12	2,439	2,439	2,435	2,436	-0.94%	400	271億5563万	-0.81%
08/10	2,460	2,460	2,411	2,459	-0.04%	2,500	274億1203万	+0.04%
08/07	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	274億2317万	+0.08%
08/06	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	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	14:30 2027年3月期第1四半期決算短信〔日本基準〕(連結)
08/06	2,450	2,460	2,450	2,460	+0.41%	800	274億2317万	0%
08/05	2,450	2,460	2,433	2,450	-1.61%	2,000	273億1170万	-0.49%
08/03	2,440	2,490	2,440	2,490	+0.77%	1,900	277億5760万	+1.1%
07/31	2,495	2,495	2,447	2,471	-0.44%	300	275億4580万	+0.28%
07/30	2,482	2,482	2,482	2,482	+0.28%	100	276億6842万	+0.69%
07/29	2,499	2,499	2,475	2,475	-0.64%	400	275億9039万	+0.41%
07/28	2,491	2,491	2,491	2,491	-0.08%	500	277億6875万	+1.01%
07/27	2,535	2,535	2,484	2,493	-0.91%	2,600	277億9105万	+1.09%
07/24	2,513	2,550	2,451	2,516	+3.16%	24,700	280億4744万	+2.03%
07/23	2,428	2,449	2,428	2,439	-0.04%	1,900	271億8907万	-1.09%
07/22	2,440	2,440	2,435	2,440	+0.08%	1,500	272億22万	-1.17%
07/21	2,412	2,440	2,412	2,438	+0.33%	700	271億7793万	-1.38%
07/17	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	270億8875万	-1.82%
07/16	2,432	2,450	2,432	2,450	-0.53%	1,300	273億1170万	-1.09%
07/15	2,448	2,463	2,448	2,463	+1.36%	800	274億5662万	-0.65%
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	14:30 剰余金の配当に関するお知らせ
05/14	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	14:30 2026年3月期決算短信〔日本基準〕(連結)
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%
03/13	15:00 連結子会社からの配当金受領に関するお知らせ

天龍製鋸（5945）のIR情報・決算資料

2026/03/17～2026/08/21

IR情報＆株価推移

開示資料

決算

株式

チャート