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
03/09	2,321	2,366	2,295	2,349	-4.43%	287,900	2494億9499万	-7.45%
03/06	2,450	2,470	2,428	2,458	-1.25%	160,300	2610億7223万	-3.15%
03/05	2,500	2,532	2,465	2,489	+3.02%	212,700	2643億6485万	-1.78%
03/04	2,491	2,492	2,376	2,416	-4.92%	286,300	2566億1128万	-4.51%
03/03	2,610	2,633	2,536	2,541	-3.79%	204,900	2698億8794万	+0.47%
03/02	2,626	2,642	2,591	2,641	-1.27%	176,600	2805億926万	+4.59%
02/27	2,650	2,683	2,626	2,675	+1.44%	160,500	2841億2052万	+6.28%
02/26	2,671	2,680	2,637	2,637	-0.9%	158,100	2800億8441万	+5.23%
02/25	2,675	2,698	2,661	2,661	+0.19%	207,800	2826億3353万	+6.57%
02/24	2,625	2,685	2,605	2,656	+1.76%	195,400	2821億246万	+6.75%
02/20	2,620	2,624	2,604	2,610	-1.21%	151,600	2772億1665万	+5.24%
02/19	2,610	2,652	2,610	2,642	+1.26%	134,800	2806億1548万	+6.88%
02/18	2,598	2,619	2,585	2,609	+1.28%	112,300	2771億1044万	+5.84%
02/17	2,560	2,588	2,548	2,576	+0.51%	101,700	2736億540万	+4.89%
02/16	2,564	2,576	2,543	2,563	-0.04%	142,800	2722億2463万	+4.78%
02/13	2,603	2,614	2,541	2,564	-2.21%	143,300	2723億3084万	+5.21%
02/12	2,595	2,643	2,595	2,622	+1.04%	215,800	2784億9121万	+7.95%
02/10	2,573	2,615	2,570	2,595	+1.25%	250,000	2756億2345万	+7.32%
02/09	2,573	2,580	2,499	2,563	+3.64%	284,800	2722億2463万	+6.48%
02/06	15:30 2026年3月期第3四半期決算短信〔日本基準〕(連結)
02/06	15:30 上場廃止となった子会社(大同工業株式会社)に関する決算開示について
02/06	2,462	2,494	2,460	2,473	-0.28%	133,600	2626億6543万	+3.17%
02/05	2,500	2,509	2,473	2,480	+0.73%	147,300	2634億893万	+3.77%
02/04	2,442	2,482	2,437	2,462	+0.9%	159,200	2614億9709万	+3.32%
02/03	2,393	2,441	2,387	2,440	+2.91%	156,000	2591億6040万	+2.74%
02/02	2,409	2,421	2,367	2,371	+0.17%	156,300	2518億3168万	+0.08%
01/30	2,356	2,379	2,337	2,367	+0.72%	132,800	2514億683万	+0.13%
01/29	2,346	2,359	2,312	2,350	-0.38%	143,700	2496億120万	-0.42%
01/28	15:30 株式交換による1株に満たない端数の処理に伴う自己株式の買取りに関するお知らせ
01/28	2,352	2,366	2,339	2,359	-1.05%	144,100	2505億5712万	+0.13%
01/27	2,375	2,400	2,366	2,384	-0.04%	135,300	2532億1245万	+1.45%
01/26	2,395	2,405	2,377	2,385	-2.45%	145,400	2533億1867万	+1.75%
01/23	2,455	2,460	2,436	2,445	+0.12%	109,100	2596億9146万	+4.58%
01/22	2,412	2,449	2,396	2,442	+2.39%	157,300	2593億7282万	+4.72%
01/21	2,350	2,385	2,345	2,385	-1.24%	187,900	2533億1867万	+2.49%
01/20	2,421	2,433	2,397	2,415	-1.15%	158,600	2565億506万	+4.05%
01/19	2,441	2,461	2,413	2,443	-0.37%	119,200	2594億7904万	+5.57%
01/16	2,410	2,464	2,410	2,452	+1.2%	123,800	2604億3496万	+6.33%
01/15	2,427	2,445	2,416	2,423	-0.9%	116,100	2573億5477万	+5.53%
01/14	2,388	2,455	2,387	2,445	+2.52%	206,400	2596億9146万	+6.86%
01/13	2,399	2,399	2,373	2,385	+1.71%	164,300	2533億1867万	+4.65%
01/09	2,345	2,366	2,336	2,345	+0.73%	143,200	2490億7013万	+3.26%
01/08	2,333	2,357	2,328	2,328	-1.23%	150,400	2472億6451万	+2.78%
01/07	2,326	2,368	2,326	2,357	+0.43%	201,200	2503億4469万	+4.29%
01/06	2,335	2,373	2,334	2,347	+1.21%	180,900	2492億8256万	+4.03%
01/05	2,330	2,346	2,301	2,319	+0.26%	416,600	2463億859万	+3.07%
2025
12/30	2,307	2,320	2,297	2,313	-0.3%	98,300	2456億7131万	+3.07%
12/29	2,308	2,320	2,292	2,320	+1.4%	171,800	2464億1480万	+3.71%
12/26	11:00 スポンサードリサーチレポート発行のお知らせ
12/26	2,290	2,310	2,270	2,288	+0.75%	526,900	2430億1598万	+2.55%
12/25	2,294	2,294	2,257	2,271	-0.26%	247,000	2412億1035万	+2.16%
12/24	2,256	2,280	2,254	2,277	+0.89%	206,100	2418億4763万	+2.75%
12/23	2,241	2,267	2,237	2,257	-0.27%	143,200	2397億2337万	+2.17%
12/22	2,250	2,269	2,242	2,263	+0.49%	217,300	2403億6065万	+2.68%
12/19	2,223	2,263	2,215	2,252	+1.58%	260,700	2391億9230万	+2.46%
12/18	2,214	2,224	2,206	2,217	-0.14%	111,500	2354億7483万	+1.05%
12/17	2,239	2,244	2,202	2,220	-0.85%	162,800	2357億9347万	+1.32%
12/16	2,294	2,294	2,239	2,239	-2.4%	181,600	2378億1153万	+2.38%
12/15	2,300	2,318	2,285	2,294	-0.65%	137,100	2436億5326万	+5.08%
12/12	2,290	2,317	2,281	2,309	+2.3%	245,700	2452億4646万	+6.06%
12/11	2,289	2,299	2,253	2,257	+1.07%	226,900	2397億2337万	+4.06%
12/10	2,253	2,255	2,225	2,233	+0.09%	193,200	2371億7425万	+3.24%
12/09	2,213	2,244	2,208	2,231	+0.68%	146,700	2369億6182万	+3.43%
12/08	2,224	2,235	2,199	2,216	+0.05%	139,700	2353億6862万	+2.88%
12/05	2,222	2,237	2,212	2,215	-0.32%	156,400	2352億6241万	+2.83%
12/04	2,200	2,228	2,187	2,222	+1.88%	144,300	2360億590万	+3.25%
12/03	2,197	2,207	2,174	2,181	-0.59%	130,900	2316億5116万	+1.39%
12/02	2,211	2,220	2,183	2,194	-0.41%	164,900	2330億3193万	+1.81%
12/01	2,254	2,264	2,194	2,203	-2.39%	193,700	2339億8785万	+2.18%
11/28	2,197	2,261	2,183	2,257	+3.06%	339,600	2397億2337万	+4.64%
11/27	2,182	2,192	2,171	2,190	+0.46%	168,700	2326億708万	+1.62%
11/26	2,173	2,191	2,159	2,180	+1.44%	189,500	2315億4494万	+1.16%
11/25	2,174	2,174	2,135	2,149	-0.05%	191,700	2282億5233万	-0.32%
11/21	15:30 自己株式の取得状況及び取得終了に関するお知らせ
11/21	2,100	2,150	2,098	2,150	+2.19%	264,700	2283億5854万	-0.23%
11/20	2,132	2,132	2,104	2,104	+0.72%	146,100	2234億7273万	-2.28%
11/19	2,094	2,102	2,068	2,089	-0.24%	186,500	2218億7953万	-3.06%
11/18	2,113	2,126	2,090	2,094	-1.69%	125,700	2224億1060万	-2.83%
11/17	2,124	2,138	2,121	2,130	+0.24%	97,500	2262億3428万	-1.16%
11/14	2,119	2,146	2,117	2,125	-1.25%	153,600	2257億321万	-1.53%
11/13	2,159	2,168	2,140	2,152	+0.23%	142,800	2285億7097万	-0.32%
11/12	2,131	2,166	2,129	2,147	+1.32%	125,900	2280億3991万	-0.56%
11/11	2,146	2,147	2,106	2,119	-1.07%	113,600	2250億6593万	-1.85%
11/10	2,135	2,151	2,120	2,142	+0.85%	140,800	2275億884万	-0.79%
11/07	2,117	2,124	2,106	2,124	0%	145,700	2255億9700万	-1.53%
11/06	2,119	2,149	2,108	2,124	+1.14%	190,300	2255億9700万	-1.48%
11/05	2,083	2,103	2,039	2,100	+1.11%	378,200	2230億4788万	-2.64%
11/04	15:30 自己株式の取得状況に関するお知らせ
11/04	2,038	2,098	2,004	2,077	-3.93%	456,200	2206億498万	-3.8%
10/31	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)
10/31	15:30 業績予想の修正に関するお知らせ
10/31	2,178	2,196	2,147	2,162	-2.22%	286,400	2296億3310万	-0.09%
10/30	2,190	2,211	2,178	2,211	+2.03%	187,600	2348億3755万	+2.17%
10/29	2,211	2,211	2,167	2,167	-1.46%	175,700	2301億6417万	+0.23%
10/28	2,252	2,256	2,190	2,199	-3.47%	173,900	2335億6300万	+1.71%
10/27	2,266	2,278	2,253	2,278	+1.92%	158,900	2419億5384万	+5.41%
10/24	2,220	2,252	2,220	2,235	+0.77%	139,900	2373億8667万	+3.66%
10/23	2,200	2,227	2,192	2,218	+0.09%	128,000	2355億8105万	+3.02%
10/22	2,195	2,218	2,190	2,216	+1%	291,600	2353億6862万	+2.97%
10/21	2,200	2,220	2,184	2,194	+0.18%	210,000	2330億3193万	+2.05%
10/20	2,169	2,200	2,150	2,190	+3.35%	249,500	2326億708万	+1.86%
10/17	2,120	2,132	2,113	2,119	-0.05%	125,900	2250億6593万	-1.4%
10/16	2,141	2,147	2,104	2,120	-0.75%	164,800	2251億7215万	-1.49%
10/15	2,127	2,144	2,119	2,136	+2.01%	155,000	2268億7156万	-0.88%
10/14	2,081	2,129	2,081	2,094	+0.24%	310,300	2224億1060万	-2.97%
10/10	2,176	2,181	2,089	2,089	-5.26%	242,500	2218億7953万	-3.38%
10/09	2,160	2,205	2,151	2,205	+2.7%	272,100	2342億28万	+1.8%
10/08	2,161	2,173	2,147	2,147	-0.6%	158,600	2280億3991万	-0.88%
10/01	15:30 自己株式の取得状況に関するお知らせ

椿本チエイン（6371）のIR情報・決算資料

2025/10/08～2026/03/09

IR情報＆株価推移

開示資料

決算

株式

チャート