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
09/18	2,765	2,768	2,700	2,718	-1.13%	283,100	-	+1%
09/17	2,740	2,763	2,732	2,749	+0.44%	176,900	-	+2.08%
09/16	2,700	2,737	2,680	2,737	+2.55%	128,300	-	+1.67%
09/15	2,675	2,688	2,659	2,669	-0.22%	126,600	-	-0.82%
09/14	2,674	2,679	2,660	2,675	+0.41%	102,400	-	-0.63%
09/11	2,579	2,665	2,571	2,664	+0.87%	244,900	-	-1.08%
09/10	2,628	2,642	2,598	2,641	-0.3%	357,000	-	-1.93%
09/09	2,624	2,658	2,622	2,649	+0.95%	121,700	-	-1.6%
09/08	2,691	2,712	2,624	2,624	-3.85%	114,100	-	-2.42%
09/07	2,720	2,742	2,716	2,729	+0.96%	112,700	-	+1.6%
09/04	2,681	2,703	2,679	2,703	-0.59%	121,500	-	+0.82%
09/03	2,685	2,730	2,677	2,719	+1.91%	134,300	-	+1.53%
09/02	2,692	2,715	2,664	2,668	-2.52%	161,100	-	-0.3%
09/01	15:30 自己株式の取得状況に関するお知らせ
09/01	2,701	2,739	2,699	2,737	+0.7%	164,100	-	+2.32%
08/31	2,682	2,718	2,662	2,718	+0.37%	263,100	-	+1.68%
08/28	2,707	2,727	2,695	2,708	+0.04%	178,900	-	+1.46%
08/27	2,713	2,727	2,691	2,707	+0.26%	151,100	-	+1.58%
08/26	2,680	2,710	2,680	2,700	+0.41%	145,800	-	+1.47%
08/25	2,684	2,703	2,676	2,689	+0.19%	123,200	-	+1.2%
08/24	2,682	2,698	2,671	2,684	-0.11%	108,400	-	+1.17%
08/21	2,650	2,691	2,640	2,687	+1.4%	144,400	-	+1.36%
08/20	2,642	2,650	2,632	2,650	+0.76%	136,400	-	+0.04%
08/19	2,697	2,700	2,626	2,630	-3.1%	170,100	-	-0.64%
08/18	2,722	2,740	2,712	2,714	-0.04%	129,500	-	+2.57%
08/17	2,753	2,760	2,704	2,715	-1.63%	170,700	-	+2.76%
08/14	2,716	2,766	2,716	2,760	+1.17%	162,700	-	+4.62%
08/13	2,713	2,730	2,690	2,728	+0.81%	185,800	-	+3.65%
08/12	2,722	2,722	2,678	2,706	+0.07%	145,800	-	+2.97%
08/10	2,693	2,714	2,666	2,704	+0.15%	165,500	-	+2.93%
08/07	2,677	2,708	2,662	2,700	+1.43%	198,300	-	+2.86%
08/06	2,615	2,673	2,615	2,662	+1.8%	182,400	-	+1.53%
08/05	2,604	2,645	2,594	2,615	+1.67%	179,200	-	-0.15%
08/04	2,552	2,596	2,552	2,572	+0.82%	239,800	-	-1.68%
08/03	15:30 自己株式の取得状況に関するお知らせ
08/03	2,552	2,585	2,499	2,551	-1.35%	276,800	-	-2.52%
07/31	2,694	2,694	2,526	2,586	-2.19%	452,300	-	-1.22%
07/30	15:30 2027年3月期第1四半期決算短信〔日本基準〕(連結)
07/30	2,675	2,682	2,614	2,644	-0.75%	324,600	-	+0.95%
07/29	2,672	2,682	2,632	2,664	+0.83%	370,400	-	+1.8%
07/28	2,662	2,678	2,611	2,642	-1.31%	258,200	-	+0.99%
07/27	2,640	2,688	2,634	2,677	+1.79%	258,500	-	+2.33%
07/24	15:30 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
07/24	2,591	2,642	2,583	2,630	+0.61%	159,700	-	+0.61%
07/23	2,603	2,629	2,602	2,614	+0.04%	128,100	-	+0.08%
07/22	2,600	2,632	2,597	2,613	+0.5%	143,700	-	0%
07/21	2,599	2,603	2,563	2,600	+0.62%	187,100	-	-0.54%
07/17	2,619	2,633	2,540	2,584	-1.79%	186,400	-	-1.15%
07/16	2,644	2,660	2,618	2,631	-0.49%	109,200	-	+0.73%
07/15	2,615	2,652	2,613	2,644	+1.65%	148,900	-	+1.34%
07/14	2,599	2,615	2,572	2,601	+0.46%	114,300	-	-0.15%
07/13	2,659	2,661	2,583	2,589	-1.26%	116,100	-	-0.58%
07/10	2,637	2,640	2,603	2,622	+0.69%	155,600	-	+0.69%
07/09	2,620	2,639	2,601	2,604	-0.42%	149,400	-	0%
07/08	2,635	2,645	2,605	2,615	-0.95%	143,400	-	+0.42%
07/07	2,672	2,699	2,633	2,640	-1.2%	130,900	-	+1.3%
07/06	2,657	2,685	2,655	2,672	+1.02%	112,400	-	+2.61%
07/03	2,615	2,656	2,614	2,645	+0.61%	133,100	-	+1.61%
07/02	2,586	2,663	2,571	2,629	+1.66%	184,300	-	+0.92%
07/01	15:30 自己株式の取得状況に関するお知らせ
07/01	2,584	2,605	2,572	2,586	+1.25%	142,000	-	-0.84%
06/30	2,595	2,598	2,527	2,554	-1.16%	176,400	-	-2.22%
06/29	2,608	2,621	2,541	2,584	-0.27%	177,900	-	-1.3%
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	-	-1.18%
06/25	2,609	2,635	2,596	2,604	+0.12%	128,600	-	-0.76%
06/24	2,614	2,651	2,577	2,601	-0.76%	160,000	-	-1.03%
06/23	2,679	2,681	2,621	2,621	-1.32%	142,700	-	-0.38%
06/22	2,620	2,696	2,620	2,656	+1.3%	155,500	-	+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	-	-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	-	-1.86%
06/17	2,640	2,652	2,615	2,635	+0.27%	118,700	-	-0.34%
06/16	2,600	2,647	2,584	2,628	+0.54%	137,200	-	-0.3%
06/15	2,584	2,633	2,580	2,614	+3.16%	125,500	-	-0.53%
06/12	2,574	2,594	2,534	2,534	-0.08%	211,000	-	-3.28%
06/11	2,515	2,545	2,456	2,536	-0.31%	164,000	-	-3.02%
06/10	2,589	2,596	2,532	2,544	-1.97%	151,100	-	-2.53%
06/09	2,620	2,620	2,576	2,595	+0.82%	186,200	-	-0.27%
06/08	2,578	2,592	2,544	2,574	-2.05%	183,700	-	-0.69%
06/05	2,636	2,636	2,587	2,628	+0.5%	99,500	-	+1.78%
06/04	2,621	2,622	2,577	2,615	-1.17%	154,700	-	+1.75%
06/03	2,639	2,667	2,612	2,646	+1.65%	252,200	-	+3.48%
06/02	2,618	2,619	2,544	2,603	-1.74%	179,600	-	+2.36%
06/01	2,684	2,699	2,628	2,649	-1.96%	241,800	-	+4.66%
05/29	2,700	2,754	2,688	2,702	+0.63%	268,100	-	+7.22%
05/28	2,685	2,695	2,638	2,685	-0.41%	201,800	-	+7.1%
05/27	2,700	2,774	2,673	2,696	-0.11%	183,400	-	+8.1%
05/26	2,660	2,699	2,645	2,699	+0.56%	213,000	-	+8.74%
05/25	2,683	2,692	2,653	2,684	+1.28%	170,400	-	+8.66%
05/22	2,697	2,697	2,623	2,650	-1.63%	151,800	-	+7.77%
05/21	2,734	2,735	2,688	2,694	+0.37%	204,900	-	+9.96%
05/20	2,658	2,687	2,640	2,684	+0.75%	269,400	-	+10.05%
05/19	2,638	2,682	2,615	2,664	+2.82%	265,100	-	+9.67%
05/18	2,700	2,718	2,591	2,591	-5.78%	259,000	-	+7.07%
05/15	2,761	2,812	2,717	2,750	-1.72%	297,800	-	+14.06%
05/14	2,644	2,798	2,618	2,798	+14.48%	716,300	-	+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	-	+2.82%
05/12	2,423	2,449	2,414	2,428	+0.66%	144,700	-	+2.32%
05/11	2,400	2,413	2,377	2,412	+0.37%	121,100	-	+1.73%
05/08	2,366	2,404	2,349	2,403	-0.29%	180,300	-	+1.56%
05/07	2,369	2,424	2,352	2,410	+3.04%	172,800	-	+2.03%
05/01	2,340	2,347	2,303	2,339	-0.43%	106,900	-	-0.97%
04/30	2,301	2,356	2,299	2,349	+0.69%	180,500	-	-0.63%
04/28	2,323	2,333	2,302	2,333	+0.95%	131,400	-	-1.35%
04/27	2,298	2,327	2,273	2,311	+0.83%	141,900	-	-2.28%
04/24	2,311	2,311	2,276	2,292	-0.52%	89,600	-	-3.05%

椿本チエイン（6371）のIR情報・決算資料

2026/04/24～2026/09/18

IR情報＆株価推移

開示資料

決算

株式

チャート