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
10/02	1,329	1,361	1,329	1,344	-0.22%	286,800	-	-2.18%
10/01	1,335	1,353	1,321	1,347	+0.07%	360,400	-	-2.04%
09/30	1,340	1,356	1,331	1,346	+0.82%	289,000	-	-2.25%
09/29	1,355	1,355	1,325	1,335	-1.84%	355,600	-	-3.05%
09/28	1,390	1,390	1,356	1,360	-1.52%	445,600	-	-1.31%
09/25	1,386	1,395	1,381	1,381	+0.8%	247,300	-	+0.29%
09/24	1,382	1,385	1,366	1,370	-0.29%	222,200	-	-0.51%
09/18	1,383	1,392	1,367	1,374	-0.58%	368,300	-	-0.29%
09/17	1,370	1,391	1,357	1,382	+1.99%	233,300	-	+0.14%
09/16	1,367	1,371	1,346	1,355	+0.89%	158,500	-	-1.88%
09/15	1,340	1,358	1,318	1,343	+0.15%	286,700	-	-2.96%
09/14	1,354	1,356	1,322	1,341	+0.22%	167,700	-	-3.25%
09/11	1,318	1,349	1,307	1,338	-1.47%	292,000	-	-3.74%
09/10	1,375	1,383	1,349	1,358	-1.38%	236,100	-	-2.51%
09/09	1,362	1,395	1,359	1,377	+1.1%	270,200	-	-1.29%
09/08	1,419	1,426	1,360	1,362	-4.62%	219,000	-	-2.37%
09/07	1,440	1,451	1,414	1,428	+0.07%	219,500	-	+2.44%
09/04	1,420	1,433	1,405	1,427	-0.21%	226,200	-	+2.66%
09/03	1,387	1,444	1,383	1,430	+4.53%	460,600	-	+3.17%
09/02	1,422	1,435	1,368	1,368	-5.52%	446,900	-	-1.01%
09/01	1,379	1,457	1,375	1,448	+4.47%	544,300	-	+4.85%
08/31	1,382	1,403	1,371	1,386	-1.28%	727,200	-	+0.58%
08/28	1,373	1,411	1,373	1,404	+1.59%	383,900	-	+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	-	+0.73%
08/26	1,372	1,382	1,367	1,372	+0.07%	217,900	-	+0.29%
08/25	1,388	1,392	1,362	1,371	-1.37%	267,600	-	+0.51%
08/24	1,359	1,403	1,350	1,390	+3.5%	349,300	-	+2.28%
08/21	1,334	1,356	1,328	1,343	-0.67%	296,900	-	-0.89%
08/20	1,336	1,357	1,332	1,352	+1.58%	279,800	-	0%
08/19	1,370	1,371	1,326	1,331	-4.24%	375,000	-	-1.26%
08/18	1,405	1,415	1,387	1,390	-0.79%	306,600	-	+3.27%
08/17	1,441	1,445	1,401	1,401	-2.1%	229,200	-	+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	-	+7.11%
08/13	1,430	1,432	1,395	1,407	-0.99%	331,700	-	+5.71%
08/12	1,410	1,428	1,399	1,421	+1.28%	350,900	-	+7.08%
08/10	1,411	1,417	1,378	1,403	-1.06%	354,600	-	+6.05%
08/07	1,416	1,431	1,404	1,418	-0.07%	451,300	-	+7.51%
08/06	1,394	1,426	1,372	1,419	+0.5%	470,200	-	+8.07%
08/05	1,518	1,522	1,386	1,412	+2.92%	1,302,700	-	+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	-	+5.46%
08/03	1,330	1,340	1,290	1,334	-0.3%	472,300	-	+2.85%
07/31	1,338	1,353	1,306	1,338	+0.53%	385,600	-	+3.24%
07/30	1,337	1,350	1,310	1,331	-0.52%	1,266,100	-	+2.86%
07/29	1,337	1,356	1,298	1,338	0%	682,600	-	+3.48%
07/28	1,355	1,371	1,324	1,338	-2.19%	347,700	-	+3.56%
07/27	1,342	1,370	1,336	1,368	+3.32%	387,100	-	+5.88%
07/24	1,301	1,328	1,301	1,324	+0.08%	356,700	-	+2.56%
07/23	1,299	1,324	1,280	1,323	+3.36%	432,600	-	+2.48%
07/22	1,265	1,295	1,264	1,280	+0.95%	498,100	-	-1.01%
07/21	1,227	1,276	1,218	1,268	+1.28%	550,900	-	-2.08%
07/17	1,260	1,272	1,227	1,252	-1.73%	304,300	-	-3.54%
07/16	1,278	1,298	1,266	1,274	-0.08%	222,200	-	-1.92%
07/15	1,288	1,290	1,266	1,275	+0.87%	182,700	-	-1.77%
07/14	1,277	1,284	1,254	1,264	+0.08%	228,600	-	-2.62%
07/13	1,293	1,296	1,253	1,263	-0.24%	230,400	-	-2.77%
07/10	1,280	1,280	1,263	1,266	-1.4%	367,400	-	-2.54%
07/09	1,299	1,306	1,283	1,284	-1.91%	310,400	-	-1.15%
07/08	1,291	1,318	1,287	1,309	+0.61%	364,500	-	+0.85%
07/07	1,325	1,338	1,297	1,301	-1.74%	359,600	-	+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	-	+2.24%
07/03	1,257	1,293	1,254	1,289	+1.66%	254,500	-	-0.15%
07/02	1,270	1,286	1,247	1,268	0%	332,900	-	-1.78%
07/01	1,280	1,285	1,265	1,268	+0.16%	313,500	-	-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	-	-2.09%
06/29	1,288	1,291	1,254	1,276	-2%	560,200	-	-1.47%
06/26	1,316	1,329	1,302	1,302	+0.08%	580,100	-	+0.46%
06/25	1,323	1,349	1,301	1,301	-0.99%	412,000	-	+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	-	+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	-	+1.08%
06/22	1,314	1,341	1,303	1,328	-1.12%	427,500	-	+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	-	+3.71%
06/18	1,332	1,355	1,326	1,333	-2.91%	508,600	-	+2.78%
06/17	1,347	1,388	1,338	1,373	+3.23%	412,800	-	+5.7%
06/16	1,324	1,350	1,320	1,330	-0.67%	289,100	-	+2.31%
06/15	1,312	1,350	1,302	1,339	+5.6%	330,300	-	+2.68%
06/12	1,279	1,288	1,257	1,268	+0.71%	338,100	-	-2.91%
06/11	1,248	1,271	1,228	1,259	-1.87%	343,500	-	-3.89%
06/10	1,294	1,297	1,273	1,283	+0.39%	309,900	-	-1.84%
06/09	1,287	1,305	1,274	1,278	+1.03%	403,100	-	-2.59%
06/08	1,250	1,290	1,244	1,265	+0.8%	496,600	-	-3.8%
06/05	1,278	1,289	1,254	1,255	-1.49%	266,000	-	-5%
06/04	1,270	1,284	1,263	1,274	-0.78%	298,900	-	-3.85%
06/03	1,262	1,295	1,259	1,284	+3.72%	440,200	-	-3.46%
06/02	1,230	1,246	1,208	1,238	-0.24%	415,700	-	-7.2%
06/01	1,267	1,267	1,238	1,241	-2.97%	370,200	-	-7.39%
05/29	1,306	1,306	1,274	1,279	-1.62%	428,900	-	-4.98%
05/28	1,296	1,321	1,287	1,300	+0.31%	440,500	-	-3.7%
05/27	1,310	1,326	1,280	1,296	-0.23%	388,900	-	-4.28%
05/26	1,297	1,308	1,283	1,299	-0.15%	436,400	-	-4.34%
05/25	1,325	1,327	1,290	1,301	-0.76%	344,200	-	-4.55%
05/22	1,312	1,329	1,303	1,311	+0.54%	306,200	-	-4.17%
05/21	1,313	1,322	1,301	1,304	+1.64%	231,600	-	-5.03%
05/20	1,300	1,313	1,269	1,283	-2.8%	322,100	-	-7.03%
05/19	1,346	1,346	1,297	1,320	-0.53%	249,300	-	-4.76%
05/18	1,367	1,367	1,319	1,327	-4.33%	334,400	-	-4.6%
05/15	1,410	1,437	1,369	1,387	+0.07%	329,100	-	-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	-	-0.57%
05/13	1,419	1,419	1,381	1,393	-2.79%	394,000	-	-0.07%
05/12	1,415	1,454	1,395	1,433	+3.02%	593,000	-	+2.87%
05/11	1,346	1,407	1,322	1,391	+2.43%	756,500	-	0%
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)

タダノ（6395）のイベントチャート

2026/05/11～2026/10/02

イベント情報＆株価推移

開示資料

決算

株式

チャート