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
09/11	1,318	1,349	1,307	1,338	-1.47%	292,000	1732億7147万	-3.74%
09/10	1,375	1,383	1,349	1,358	-1.38%	236,100	1758億6148万	-2.51%
09/09	1,362	1,395	1,359	1,377	+1.1%	270,200	1783億2198万	-1.29%
09/08	1,419	1,426	1,360	1,362	-4.62%	219,000	1763億7948万	-2.37%
09/07	1,440	1,451	1,414	1,428	+0.07%	219,500	1849億2650万	+2.44%
09/04	1,420	1,433	1,405	1,427	-0.21%	226,200	1847億9700万	+2.66%
09/03	1,387	1,444	1,383	1,430	+4.53%	460,600	1851億8550万	+3.17%
09/02	1,422	1,435	1,368	1,368	-5.52%	446,900	1771億5648万	-1.01%
09/01	1,379	1,457	1,375	1,448	+4.47%	544,300	1875億1651万	+4.85%
08/31	1,382	1,403	1,371	1,386	-1.28%	727,200	1794億8749万	+0.58%
08/28	1,373	1,411	1,373	1,404	+1.59%	383,900	1818億1849万	+2.03%
08/27	（IR情報）10:00 2026年上期(1-6月)決算説明会
08/27	1,372	1,397	1,372	1,382	+0.73%	234,000	1789億6949万	+0.73%
08/26	1,372	1,382	1,367	1,372	+0.07%	217,900	1776億7448万	+0.29%
08/25	1,388	1,392	1,362	1,371	-1.37%	267,600	1775億4498万	+0.51%
08/24	1,359	1,403	1,350	1,390	+3.5%	349,300	1800億549万	+2.28%
08/21	1,334	1,356	1,328	1,343	-0.67%	296,900	1739億1897万	-0.89%
08/20	1,336	1,357	1,332	1,352	+1.58%	279,800	1750億8447万	0%
08/19	1,370	1,371	1,326	1,331	-4.24%	375,000	1723億6497万	-1.26%
08/18	1,405	1,415	1,387	1,390	-0.79%	306,600	1800億549万	+3.27%
08/17	1,441	1,445	1,401	1,401	-2.1%	229,200	1814億2999万	+4.47%
08/14	（5%ルール）シルチェスター・インターナショナル・インベスター…（5.78%）
08/14	1,407	1,456	1,402	1,431	+1.71%	329,800	1853億1500万	+7.11%
08/13	1,430	1,432	1,395	1,407	-0.99%	331,700	1822億699万	+5.71%
08/12	1,410	1,428	1,399	1,421	+1.28%	350,900	1840億2000万	+7.08%
08/10	1,411	1,417	1,378	1,403	-1.06%	354,600	1816億8899万	+6.05%
08/07	1,416	1,431	1,404	1,418	-0.07%	451,300	1836億3150万	+7.51%
08/06	1,394	1,426	1,372	1,419	+0.5%	470,200	1837億6100万	+8.07%
08/05	1,518	1,522	1,386	1,412	+2.92%	1,302,700	1828億5450万	+8.03%
08/04	（IR情報）15:30 役員人事に関するお知らせ
08/04	（IR情報）15:30 2026年第2四半期(1-6月)決算説明資料
08/04	（IR情報）15:30 2026年12月期第2四半期(中間期)決算短信〔日本基準〕(連結)
08/04	1,348	1,391	1,315	1,372	+2.85%	799,100	1776億7448万	+5.46%
08/03	1,330	1,340	1,290	1,334	-0.3%	472,300	1727億5347万	+2.85%
07/31	1,338	1,353	1,306	1,338	+0.53%	385,600	1732億7147万	+3.24%
07/30	1,337	1,350	1,310	1,331	-0.52%	1,266,100	1723億6497万	+2.86%
07/29	1,337	1,356	1,298	1,338	0%	682,600	1732億7147万	+3.48%
07/28	1,355	1,371	1,324	1,338	-2.19%	347,700	1732億7147万	+3.56%
07/27	1,342	1,370	1,336	1,368	+3.32%	387,100	1771億5648万	+5.88%
07/24	1,301	1,328	1,301	1,324	+0.08%	356,700	1714億5847万	+2.56%
07/23	1,299	1,324	1,280	1,323	+3.36%	432,600	1713億2896万	+2.48%
07/22	1,265	1,295	1,264	1,280	+0.95%	498,100	1657億6045万	-1.01%
07/21	1,227	1,276	1,218	1,268	+1.28%	550,900	1642億645万	-2.08%
07/17	1,260	1,272	1,227	1,252	-1.73%	304,300	1621億3444万	-3.54%
07/16	1,278	1,298	1,266	1,274	-0.08%	222,200	1649億8345万	-1.92%
07/15	1,288	1,290	1,266	1,275	+0.87%	182,700	1651億1295万	-1.77%
07/14	1,277	1,284	1,254	1,264	+0.08%	228,600	1636億8844万	-2.62%
07/13	1,293	1,296	1,253	1,263	-0.24%	230,400	1635億5894万	-2.77%
07/10	1,280	1,280	1,263	1,266	-1.4%	367,400	1639億4744万	-2.54%
07/09	1,299	1,306	1,283	1,284	-1.91%	310,400	1662億7845万	-1.15%
07/08	1,291	1,318	1,287	1,309	+0.61%	364,500	1695億1596万	+0.85%
07/07	1,325	1,338	1,297	1,301	-1.74%	359,600	1684億7996万	+0.31%
07/07	（空売り報告）Citigroup Global Markets Limited 54,200株（0.04%）-1.11%義務消失
07/06	1,309	1,324	1,290	1,324	+2.72%	323,500	1714億5847万	+2.24%
07/03	1,257	1,293	1,254	1,289	+1.66%	254,500	1669億2595万	-0.15%
07/02	1,270	1,286	1,247	1,268	0%	332,900	1642億645万	-1.78%
07/01	1,280	1,285	1,265	1,268	+0.16%	313,500	1642億645万	-1.86%
07/01	（空売り報告）Citigroup Global Markets Limited 1,489,900株（1.15%）-0.51%
06/30	1,280	1,293	1,263	1,266	-0.78%	443,500	1639億4744万	-2.09%
06/29	1,288	1,291	1,254	1,276	-2%	560,200	1652億4245万	-1.47%
06/26	1,316	1,329	1,302	1,302	+0.08%	580,100	1686億946万	+0.46%
06/25	1,323	1,349	1,301	1,301	-0.99%	412,000	1684億7996万	+0.39%
06/25	（空売り報告）Citigroup Global Markets Limited 2,153,100株（1.66%）+1.11%
06/24	1,303	1,332	1,301	1,314	+0.38%	467,800	1701億6346万	+1.39%
06/24	（空売り報告）Citigroup Global Markets Limited 713,300株（0.55%）新規
06/23	1,319	1,332	1,305	1,309	-1.43%	482,900	1695億1596万	+1.08%
06/22	1,314	1,341	1,303	1,328	-1.12%	427,500	1719億7647万	+2.55%
06/19	（IR情報）15:30 役員人事に関するお知らせ
06/19	1,329	1,353	1,324	1,343	+0.75%	425,600	1739億1897万	+3.71%
06/18	1,332	1,355	1,326	1,333	-2.91%	508,600	1726億2397万	+2.78%
06/17	1,347	1,388	1,338	1,373	+3.23%	412,800	1778億398万	+5.7%
06/16	1,324	1,350	1,320	1,330	-0.67%	289,100	1722億3547万	+2.31%
06/15	1,312	1,350	1,302	1,339	+5.6%	330,300	1734億97万	+2.68%
06/12	1,279	1,288	1,257	1,268	+0.71%	338,100	1642億645万	-2.91%
06/11	1,248	1,271	1,228	1,259	-1.87%	343,500	1630億4094万	-3.89%
06/10	1,294	1,297	1,273	1,283	+0.39%	309,900	1661億4895万	-1.84%
06/09	1,287	1,305	1,274	1,278	+1.03%	403,100	1655億145万	-2.59%
06/08	1,250	1,290	1,244	1,265	+0.8%	496,600	1638億1794万	-3.8%
06/05	1,278	1,289	1,254	1,255	-1.49%	266,000	1625億2294万	-5%
06/04	1,270	1,284	1,263	1,274	-0.78%	298,900	1649億8345万	-3.85%
06/03	1,262	1,295	1,259	1,284	+3.72%	440,200	1662億7845万	-3.46%
06/02	1,230	1,246	1,208	1,238	-0.24%	415,700	1603億2143万	-7.2%
06/01	1,267	1,267	1,238	1,241	-2.97%	370,200	1607億994万	-7.39%
05/29	1,306	1,306	1,274	1,279	-1.62%	428,900	1656億3095万	-4.98%
05/28	1,296	1,321	1,287	1,300	+0.31%	440,500	1683億5046万	-3.7%
05/27	1,310	1,326	1,280	1,296	-0.23%	388,900	1678億3246万	-4.28%
05/26	1,297	1,308	1,283	1,299	-0.15%	436,400	1682億2096万	-4.34%
05/25	1,325	1,327	1,290	1,301	-0.76%	344,200	1684億7996万	-4.55%
05/22	1,312	1,329	1,303	1,311	+0.54%	306,200	1697億7496万	-4.17%
05/21	1,313	1,322	1,301	1,304	+1.64%	231,600	1688億6846万	-5.03%
05/20	1,300	1,313	1,269	1,283	-2.8%	322,100	1661億4895万	-7.03%
05/19	1,346	1,346	1,297	1,320	-0.53%	249,300	1709億4046万	-4.76%
05/18	1,367	1,367	1,319	1,327	-4.33%	334,400	1718億4697万	-4.6%
05/15	1,410	1,437	1,369	1,387	+0.07%	329,100	1796億1699万	-0.5%
05/14	（IR情報）15:00 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
05/14	1,400	1,418	1,379	1,386	-0.5%	334,700	1794億8749万	-0.57%
05/13	1,419	1,419	1,381	1,393	-2.79%	394,000	1803億9399万	-0.07%
05/12	1,415	1,454	1,395	1,433	+3.02%	593,000	1855億7400万	+2.87%
05/11	1,346	1,407	1,322	1,391	+2.43%	756,500	1801億3499万	0%
05/08	1,251	1,358	1,232	1,358	+13.45%	1,662,800	1758億6148万	-2.16%
05/07	（IR情報）15:00 2026年第1四半期(1-3月)決算説明資料
05/07	（IR情報）15:00 2026年12月期第1四半期決算短信〔日本基準〕(連結)
05/07	1,447	1,474	1,156	1,197	-13.76%	1,431,800	1550億1192万	-13.57%
05/01	1,397	1,397	1,374	1,388	+1.02%	272,500	1797億4649万	-0.07%
04/30	1,380	1,397	1,368	1,374	-1.79%	365,200	1779億3348万	-0.87%
04/30	（空売り報告）モルガン・スタンレーMUFG証券 413,840株（0.31%）-0.22%義務消失
04/28	1,375	1,399	1,365	1,399	+2.04%	331,700	1811億7099万	+1.16%
04/27	1,379	1,384	1,342	1,371	-0.94%	371,300	1775億4498万	-0.36%
04/24	1,409	1,420	1,373	1,384	-1.07%	274,900	1792億2849万	+1.1%
04/23	1,370	1,403	1,365	1,399	+1.38%	523,700	1811億7099万	+2.64%
04/22	1,383	1,385	1,370	1,380	-0.79%	331,000	1787億1048万	+1.47%
04/22	（空売り報告）モルガン・スタンレーMUFG証券 686,670株（0.53%）再IN
04/21	1,387	1,406	1,374	1,391	+0.36%	315,800	1801億3499万	+2.58%
04/20	1,393	1,393	1,371	1,386	+0.43%	289,900	1794億8749万	+2.59%
04/17	1,398	1,398	1,373	1,380	-1.64%	277,000	1787億1048万	+2.45%
04/17	（空売り報告）JPM Securities Japan Co Ltd. 617,648株（0.47%）-0.14%義務消失
04/16	（IR情報）15:00 役員人事に関するお知らせ
04/16	（IR情報）15:00 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
04/15	（空売り報告）JPM Securities Japan Co Ltd. 801,548株（0.61%）+0.03%

タダノ（6395）のイベントチャート

2026/04/17～2026/09/11

イベント情報＆株価推移

開示資料

決算

株式

チャート