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
06/26	15:30 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
06/26	2,602	2,625	2,560	2,591	-0.5%	145,300	2751億9860万	-1.18%
06/25	2,609	2,635	2,596	2,604	+0.12%	128,600	2765億7937万	-0.76%
06/24	2,614	2,651	2,577	2,601	-0.76%	160,000	2762億6073万	-1.03%
06/23	2,679	2,681	2,621	2,621	-1.32%	142,700	2783億8500万	-0.38%
06/22	2,620	2,696	2,620	2,656	+1.3%	155,500	2821億246万	+0.87%
06/19	10:30 自己株式立会外買付取引(ToSTNeT-3)による自己株式の取得結果に関するお知らせ
06/19	2,593	2,645	2,592	2,622	+1.39%	196,300	2784億9121万	-0.3%
06/18	16:30 自己株式立会外買付取引(ToSTNeT-3)による自己株式の買付けに関するお知らせ
06/18	2,633	2,650	2,586	2,586	-1.86%	172,300	2746億6753万	-1.86%
06/17	2,640	2,652	2,615	2,635	+0.27%	118,700	2798億7199万	-0.34%
06/16	2,600	2,647	2,584	2,628	+0.54%	137,200	2791億2849万	-0.3%
06/15	2,584	2,633	2,580	2,614	+3.16%	125,500	2776億4151万	-0.53%
06/12	2,574	2,594	2,534	2,534	-0.08%	211,000	2691億4444万	-3.28%
06/11	2,515	2,545	2,456	2,536	-0.31%	164,000	2693億5687万	-3.02%
06/10	2,589	2,596	2,532	2,544	-1.97%	151,100	2702億658万	-2.53%
06/09	2,620	2,620	2,576	2,595	+0.82%	186,200	2756億2345万	-0.27%
06/08	2,578	2,592	2,544	2,574	-2.05%	183,700	2733億9298万	-0.69%
06/05	2,636	2,636	2,587	2,628	+0.5%	99,500	2791億2849万	+1.78%
06/04	2,621	2,622	2,577	2,615	-1.17%	154,700	2777億4772万	+1.75%
06/03	2,639	2,667	2,612	2,646	+1.65%	252,200	2810億4033万	+3.48%
06/02	2,618	2,619	2,544	2,603	-1.74%	179,600	2764億7316万	+2.36%
06/01	2,684	2,699	2,628	2,649	-1.96%	241,800	2813億5897万	+4.66%
05/29	2,700	2,754	2,688	2,702	+0.63%	268,100	2869億8827万	+7.22%
05/28	2,685	2,695	2,638	2,685	-0.41%	201,800	2851億8265万	+7.1%
05/27	2,700	2,774	2,673	2,696	-0.11%	183,400	2863億5100万	+8.1%
05/26	2,660	2,699	2,645	2,699	+0.56%	213,000	2866億6964万	+8.74%
05/25	2,683	2,692	2,653	2,684	+1.28%	170,400	2850億7644万	+8.66%
05/22	2,697	2,697	2,623	2,650	-1.63%	151,800	2814億6518万	+7.77%
05/21	2,734	2,735	2,688	2,694	+0.37%	204,900	2861億3857万	+9.96%
05/20	2,658	2,687	2,640	2,684	+0.75%	269,400	2850億7644万	+10.05%
05/19	2,638	2,682	2,615	2,664	+2.82%	265,100	2829億5217万	+9.67%
05/18	2,700	2,718	2,591	2,591	-5.78%	259,000	2751億9860万	+7.07%
05/15	2,761	2,812	2,717	2,750	-1.72%	297,800	2920億8651万	+14.06%
05/14	2,644	2,798	2,618	2,798	+14.48%	716,300	2971億8475万	+16.83%
05/13	16:00 自己株式取得に係る事項の決定に関するお知らせ
05/13	16:00 特別利益および特別損失の計上ならびに2026年3月期連結業績予想と実績値の差異に関するお知らせ
05/13	16:00 2026年3月期決算短信〔日本基準〕(連結)
05/13	2,412	2,445	2,405	2,444	+0.66%	169,200	2595億8525万	+2.82%
05/12	2,423	2,449	2,414	2,428	+0.66%	144,700	2578億8584万	+2.32%
05/11	2,400	2,413	2,377	2,412	+0.37%	121,100	2561億8642万	+1.73%
05/08	2,366	2,404	2,349	2,403	-0.29%	180,300	2552億3050万	+1.56%
05/07	2,369	2,424	2,352	2,410	+3.04%	172,800	2559億7400万	+2.03%
05/01	2,340	2,347	2,303	2,339	-0.43%	106,900	2484億3285万	-0.97%
04/30	2,301	2,356	2,299	2,349	+0.69%	180,500	2494億9499万	-0.63%
04/28	2,323	2,333	2,302	2,333	+0.95%	131,400	2477億9557万	-1.35%
04/27	2,298	2,327	2,273	2,311	+0.83%	141,900	2454億5888万	-2.28%
04/24	2,311	2,311	2,276	2,292	-0.52%	89,600	2434億4083万	-3.05%
04/23	2,300	2,304	2,262	2,304	-0.13%	174,700	2447億1539万	-2.62%
04/22	2,350	2,353	2,302	2,307	-2.33%	139,200	2450億3403万	-2.7%
04/21	2,373	2,383	2,354	2,362	-0.55%	108,200	2508億7576万	-0.51%
04/20	2,401	2,401	2,366	2,375	+0.25%	104,000	2522億5653万	+0.08%
04/17	2,385	2,387	2,366	2,369	-1.17%	103,000	2516億1925万	-0.13%
04/16	2,399	2,415	2,391	2,397	-0.08%	112,200	2545億9322万	+1.01%
04/15	2,426	2,446	2,397	2,399	-0.74%	117,500	2548億565万	+1.01%
04/14	2,450	2,450	2,405	2,417	+0.46%	113,500	2567億1749万	+1.77%
04/13	2,440	2,451	2,399	2,406	-1.51%	98,300	2555億4914万	+1.39%
04/10	2,434	2,468	2,427	2,443	+0.95%	157,400	2594億7904万	+2.86%
04/09	15:30 子会社の設立に関するお知らせ
04/09	2,458	2,458	2,418	2,420	-0.7%	227,800	2570億3613万	+1.85%
04/08	2,443	2,451	2,416	2,437	+2.87%	167,000	2588億4176万	+2.57%
04/07	2,390	2,394	2,354	2,369	+0.42%	93,800	2516億1925万	-0.46%
04/06	2,351	2,380	2,344	2,359	+0.6%	138,100	2505億5712万	-1.34%
04/03	2,343	2,355	2,335	2,345	+0.47%	122,300	2490億7013万	-2.45%
04/02	2,397	2,412	2,334	2,334	-1.97%	174,700	2479億179万	-3.39%
04/01	2,363	2,381	2,341	2,381	+3.52%	157,700	2528億9381万	-1.98%
03/31	2,265	2,324	2,265	2,300	0%	191,300	2442億9054万	-5.74%
03/30	2,254	2,310	2,240	2,300	-3.93%	469,800	2442億9054万	-6.2%
03/27	2,390	2,409	2,370	2,394	+0.29%	929,600	2542億7458万	-2.92%
03/26	2,415	2,415	2,361	2,387	+0.21%	460,200	2535億3109万	-3.52%
03/25	2,405	2,414	2,382	2,382	+1.71%	235,500	2530億3万	-4.03%
03/24	2,362	2,362	2,325	2,342	+2.54%	217,900	2487億5149万	-5.91%
03/23	2,289	2,293	2,243	2,284	-2.73%	395,500	2425億9112万	-8.57%
03/19	2,385	2,394	2,346	2,348	-3.29%	275,800	2493億8877万	-6.53%
03/18	2,387	2,430	2,387	2,428	+2.53%	197,900	2578億8584万	-3.73%
03/17	2,386	2,397	2,362	2,368	+0.68%	205,800	2515億1304万	-6.29%
03/16	2,339	2,366	2,332	2,352	+0.38%	315,700	2498億1363万	-7.07%
03/13	2,319	2,373	2,318	2,343	-2.25%	269,400	2488億5771万	-7.61%
03/12	2,415	2,415	2,372	2,397	-1.44%	187,400	2545億9322万	-5.67%
03/11	2,442	2,471	2,432	2,432	+0.75%	115,900	2583億1069万	-4.36%
03/10	2,399	2,441	2,390	2,414	+2.77%	193,700	2563億9885万	-4.96%
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 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	15:30 2026年3月期第3四半期決算短信〔日本基準〕(連結)
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

椿本チエイン（6371）のIR情報・決算資料

2026/01/29～2026/06/26

IR情報＆株価推移

開示資料

決算

株式

チャート