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
10/05	4,150	4,290	4,120	4,270	+3.64%	74,100	-	+14.63%
10/02	4,050	4,245	4,050	4,120	+1.1%	76,500	-	+11.93%
10/01	4,000	4,085	3,935	4,075	+2.52%	55,400	-	+11.89%
09/30	4,005	4,045	3,915	3,975	0%	72,700	-	+10.17%
09/29	4,050	4,090	3,940	3,975	-1.85%	79,800	-	+11.16%
09/28	4,260	4,265	4,005	4,050	-4.93%	117,200	-	+14.41%
09/25	4,235	4,315	4,140	4,260	+0.24%	112,000	-	+21.68%
09/24	4,060	4,285	4,010	4,250	+5.59%	206,200	-	+22.51%
09/24	（空売り報告）Barclays Capital Securities Ltd 26,700株（0.51%）再IN
09/18	3,830	4,050	3,765	4,025	+5.5%	196,800	-	+17.45%
09/18	（空売り報告）Barclays Capital Securities Ltd 20,400株（0.39%）-0.24%義務消失
09/17	3,720	3,865	3,700	3,815	+3.81%	133,500	-	+12.3%
09/17	（空売り報告）Barclays Capital Securities Ltd 32,600株（0.63%）+0.09%
09/16	3,630	3,730	3,610	3,675	0%	98,500	-	+8.89%
09/15	3,405	3,700	3,360	3,675	+7.93%	153,300	-	+9.38%
09/15	（空売り報告）Barclays Capital Securities Ltd 27,900株（0.54%）再IN
09/14	3,430	3,460	3,375	3,405	-2.71%	48,500	-	+1.82%
09/11	3,370	3,590	3,330	3,500	+2.04%	90,000	-	+5.01%
09/10	3,470	3,510	3,385	3,430	-0.44%	50,400	-	+4%
09/09	3,425	3,595	3,335	3,445	+0.58%	87,800	-	+6.16%
09/09	（空売り報告）Barclays Capital Securities Ltd 9,100株（0.17%）-0.34%義務消失
09/08	3,660	3,780	3,425	3,425	-6.55%	136,400	-	+7.47%
09/07	3,540	3,700	3,530	3,665	+5.16%	107,900	-	+17.28%
09/07	（空売り報告）Barclays Capital Securities Ltd 26,300株（0.51%）-0.13%
09/04	3,600	3,600	3,465	3,485	-2.79%	73,900	-	+14.08%
09/04	（空売り報告）Barclays Capital Securities Ltd 33,200株（0.64%）+0.13%
09/03	3,500	3,700	3,490	3,585	+1.13%	124,500	-	+19.98%
09/02	3,405	3,590	3,355	3,545	-1.53%	169,300	-	+21.53%
09/02	（空売り報告）Barclays Capital Securities Ltd 26,500株（0.51%）再IN
09/01	3,570	3,625	3,480	3,600	+0.7%	119,200	-	+26.4%
08/31	3,170	3,620	3,105	3,575	+14.95%	254,200	-	+28.55%
08/31	（空売り報告）大和証券 17,900株（0.34%）-0.29%義務消失
08/28	3,230	3,240	3,080	3,110	-2.81%	48,300	-	+14.59%
08/28	（空売り報告）大和証券 32,700株（0.63%）-0.12%
08/27	3,105	3,260	3,105	3,200	+1.43%	47,200	-	+20.03%
08/26	3,150	3,230	3,085	3,155	+0.16%	63,000	-	+20.56%
08/25	3,160	3,160	3,055	3,150	-2.33%	71,200	-	+22.71%
08/25	（空売り報告）大和証券 39,100株（0.75%）-0.1%
08/24	3,180	3,290	3,180	3,225	+1.42%	79,100	-	+28.13%
08/21	3,005	3,240	3,000	3,180	+3.92%	128,200	-	+28.95%
08/21	（空売り報告）大和証券 44,100株（0.85%）+0.07%
08/21	（空売り報告）GOLDMAN SACHS INTERNATIONAL 18,840株（0.36%）-0.31%義務消失
08/20	3,095	3,130	2,991	3,060	-1.13%	84,100	-	+26.5%
08/20	（空売り報告）GOLDMAN SACHS INTERNATIONAL 34,640株（0.67%）-0.12%
08/19	3,280	3,330	3,040	3,095	-10.55%	181,400	-	+30.21%
08/18	3,230	3,465	3,230	3,460	+8.46%	231,600	-	+48.31%
08/18	（空売り報告）大和証券 40,400株（0.78%）+0.19%
08/18	（空売り報告）GOLDMAN SACHS INTERNATIONAL 40,740株（0.79%）-0.07%
08/17	3,240	3,295	3,150	3,190	-2.45%	85,400	-	+40.22%
08/17	（空売り報告）大和証券 30,800株（0.59%）-0.02%
08/14	3,265	3,375	3,200	3,270	+0.15%	101,500	-	+46.77%
08/14	（空売り報告）大和証券 31,600株（0.61%）+0.03%
08/14	（空売り報告）GOLDMAN SACHS INTERNATIONAL 44,740株（0.86%）-0.05%
08/13	3,170	3,330	3,100	3,265	-1.36%	181,100	-	+50.05%
08/13	（空売り報告）大和証券 30,300株（0.58%）-0.09%
08/13	（空売り報告）GOLDMAN SACHS INTERNATIONAL 46,940株（0.91%）-0.14%
08/12	3,300	3,460	3,240	3,310	+0.91%	313,800	-	+55.76%
08/12	（空売り報告）大和証券 34,700株（0.67%）+0.14%
08/12	（空売り報告）GOLDMAN SACHS INTERNATIONAL 54,140株（1.05%）-0.16%
08/10	3,125	3,365	3,000	3,280	+5.13%	491,200	-	+58.15%
08/10	（空売り報告）大和証券 27,800株（0.53%）再IN
08/10	（空売り報告）GOLDMAN SACHS INTERNATIONAL 62,740株（1.21%）-0.78%
08/07	2,768	3,120	2,718	3,120	+19.17%	815,800	-	+54%
08/07	（空売り報告）Nomura International plc 4,900株（0.09%）-0.98%義務消失
08/06	2,618	2,618	2,618	2,618	+23.61%	31,500	-	+32.16%
08/05	（IR情報）16:00 業績予想および配当予想の修正に関するお知らせ
08/05	（IR情報）16:00 2027年3月期第1四半期決算短信〔日本基準〕(連結)
08/05	2,000	2,125	1,990	2,118	+6.59%	75,700	-	+8.23%
08/05	（空売り報告）Barclays Capital Securities Ltd 16,900株（0.32%）-0.25%義務消失
08/04	1,919	1,998	1,903	1,987	+5.19%	48,300	-	+1.85%
08/04	（空売り報告）Nomura International plc 55,500株（1.07%）+0.1%
08/04	（空売り報告）Barclays Capital Securities Ltd 29,600株（0.57%）-0.09%
08/03	1,892	1,909	1,840	1,889	-0.79%	18,700	-	-3.18%
07/31	1,840	1,914	1,831	1,904	+5.25%	33,800	-	-2.76%
07/31	（空売り報告）Nomura International plc 50,100株（0.97%）-0.12%
07/30	1,789	1,835	1,785	1,809	+0.61%	26,800	-	-8.03%
07/29	1,844	1,864	1,763	1,798	-2.49%	48,800	-	-9.19%
07/29	（空売り報告）Nomura International plc 56,700株（1.09%）+0.21%
07/29	（空売り報告）Barclays Capital Securities Ltd 34,200株（0.66%）+0.12%
07/28	1,905	1,905	1,835	1,844	-3.35%	40,600	-	-7.57%
07/28	（空売り報告）Nomura International plc 45,400株（0.88%）+0.09%
07/28	（空売り報告）Barclays Capital Securities Ltd 28,100株（0.54%）再IN
07/27	1,900	1,921	1,875	1,908	+0.42%	13,600	-	-5.31%
07/27	（空売り報告）Nomura International plc 40,800株（0.79%）-0.05%
07/24	1,910	1,915	1,878	1,900	-1.35%	25,800	-	-6.5%
07/23	1,950	1,980	1,926	1,926	-1.48%	15,100	-	-6.37%
07/22	1,908	1,991	1,908	1,955	+2.62%	29,800	-	-5.37%
07/22	（空売り報告）Nomura International plc 43,500株（0.84%）-0.13%
07/22	（空売り報告）Barclays Capital Securities Ltd 19,500株（0.37%）-0.18%義務消失
07/21	1,905	1,928	1,870	1,905	+0.42%	20,600	-	-8.02%
07/17	1,963	1,963	1,839	1,897	-3.41%	69,900	-	-8.49%
07/17	（空売り報告）Nomura International plc 50,300株（0.97%）+0.28%
07/17	（空売り報告）Barclays Capital Securities Ltd 28,500株（0.55%）再IN
07/16	2,005	2,005	1,962	1,964	-2.29%	21,500	-	-5.26%
07/15	2,000	2,016	1,980	2,010	+0.8%	15,900	-	-2.99%
07/14	1,981	1,994	1,953	1,994	-0.3%	22,400	-	-3.81%
07/13	2,060	2,074	1,981	2,000	-0.55%	32,500	-	-3.71%
07/10	2,036	2,042	2,005	2,011	-0.3%	24,000	-	-3.36%
07/10	（空売り報告）Nomura International plc 35,700株（0.69%）-0.1%
07/09	1,984	2,023	1,959	2,017	+2.7%	28,000	-	-3.4%
07/09	（空売り報告）GOLDMAN SACHS INTERNATIONAL 103,040株（1.99%）-0.06%
07/08	1,958	1,984	1,923	1,964	-1.06%	36,400	-	-6.25%
07/08	（空売り報告）Nomura International plc 41,000株（0.79%）+0.11%
07/07	2,051	2,059	1,968	1,985	-2.79%	57,600	-	-5.48%
07/07	（空売り報告）Nomura International plc 35,500株（0.68%）-0.02%
07/07	（空売り報告）GOLDMAN SACHS INTERNATIONAL 106,140株（2.05%）-0.09%
07/06	2,116	2,116	2,000	2,042	-2.25%	40,400	-	-2.85%
07/06	（空売り報告）Nomura International plc 36,600株（0.7%）+0.01%
07/06	（空売り報告）GOLDMAN SACHS INTERNATIONAL 110,640株（2.14%）+0.15%
07/03	2,000	2,098	1,983	2,089	+4.87%	35,600	-	-0.62%
07/02	2,012	2,024	1,966	1,992	-0.99%	23,500	-	-5.37%
07/02	（空売り報告）GOLDMAN SACHS INTERNATIONAL 102,940株（1.99%）-0.01%
07/01	2,020	2,026	1,976	2,012	+1.62%	22,100	-	-4.82%
07/01	（空売り報告）GOLDMAN SACHS INTERNATIONAL 103,240株（2%）+0.09%
06/30	2,023	2,023	1,965	1,980	-0.45%	26,300	-	-6.56%
06/29	2,046	2,047	1,960	1,989	-2.74%	65,400	-	-6.49%
06/26	（IR情報）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	（IR情報）15:30 取締役会の実効性に関する評価結果の概要について
06/26	（IR情報）15:30 資本コストや株価を意識した経営の実現に向けた対応についてのお知らせ
06/26	2,141	2,141	2,007	2,045	-4.39%	37,300	-	-4.04%
06/26	（空売り報告）Nomura International plc 35,800株（0.69%）-0.06%
06/25	2,234	2,234	2,091	2,139	+0.23%	88,000	-	+0.66%
06/25	（空売り報告）Nomura International plc 38,800株（0.75%）-0.16%
06/24	2,166	2,222	2,130	2,134	-2.11%	27,300	-	+0.95%
06/23	2,310	2,355	2,170	2,180	-6.24%	78,000	-	+3.66%
06/23	（空売り報告）GOLDMAN SACHS INTERNATIONAL 98,540株（1.91%）+0.11%
06/22	2,491	2,545	2,270	2,325	-1.19%	129,200	-	+11.24%
06/19	2,457	2,485	2,327	2,353	-6.14%	125,300	-	+13.45%
06/19	（空売り報告）Nomura International plc 47,200株（0.91%）+0.11%
06/19	（空売り報告）GOLDMAN SACHS INTERNATIONAL 92,940株（1.8%）-0.11%
06/18	2,307	2,578	2,299	2,507	+16.23%	398,100	-	+21.7%
06/18	（空売り報告）Nomura International plc 41,500株（0.8%）+0.1%
06/17	2,023	2,160	1,970	2,157	+4.05%	56,700	-	+5.84%
06/17	（空売り報告）Nomura International plc 36,100株（0.7%）+0.06%
06/16	2,010	2,106	1,950	2,073	+5.23%	59,400	-	+1.97%
06/16	（空売り報告）Nomura International plc 33,100株（0.64%）+0.11%
06/15	1,906	2,001	1,906	1,970	+3.79%	23,500	-	-3.1%
06/12	1,990	1,990	1,865	1,898	-1.45%	31,600	-	-6.73%
06/11	2,000	2,019	1,925	1,926	-6.23%	42,100	-	-5.63%
06/10	2,050	2,081	2,000	2,054	-1.3%	33,100	-	+0.34%
06/09	2,180	2,197	2,075	2,081	-0.81%	28,000	-	+1.91%
06/09	（空売り報告）Nomura International plc 27,800株（0.53%）再IN
06/08	2,154	2,154	2,042	2,098	-4.59%	42,000	-	+3.05%
06/08	（空売り報告）Nomura International plc 25,600株（0.49%）-0.04%義務消失
06/05	2,204	2,210	2,144	2,199	+0.37%	23,600	-	+8.38%
06/04	2,065	2,249	2,065	2,191	+5.74%	68,800	-	+8.57%
06/04	（空売り報告）Nomura International plc 27,400株（0.53%）-0.13%
06/03	2,063	2,100	2,007	2,072	+1.57%	53,900	-	+3.19%
06/02	2,051	2,071	1,980	2,040	-0.54%	38,300	-	+1.69%
06/01	2,152	2,220	2,051	2,051	-4.6%	61,400	-	+2.24%
06/01	（空売り報告）Nomura International plc 34,500株（0.66%）+0.14%
05/29	2,309	2,320	2,150	2,150	-2.93%	78,500	-	+7.18%
05/28	2,160	2,249	2,074	2,215	+2.74%	56,800	-	+10.64%
05/28	（空売り報告）GOLDMAN SACHS INTERNATIONAL 98,940株（1.91%）+0.08%
05/27	2,183	2,272	2,126	2,156	-1.15%	93,500	-	+7.96%
05/27	（空売り報告）Nomura International plc 27,100株（0.52%）-0.08%
05/26	2,119	2,198	2,049	2,181	+4.5%	108,900	-	+9.32%
05/26	（空売り報告）GOLDMAN SACHS INTERNATIONAL 94,440株（1.83%）+0.18%
05/25	1,923	2,089	1,892	2,087	+10.31%	77,700	-	+4.72%
05/25	（空売り報告）Nomura International plc 31,400株（0.6%）+0.06%
05/22	1,860	1,910	1,860	1,892	+2.1%	17,500	-	-5.21%
05/21	1,889	1,902	1,840	1,853	-0.05%	17,900	-	-7.63%
05/20	1,843	1,880	1,770	1,854	-0.22%	74,600	-	-8.08%
05/20	（空売り報告）Nomura International plc 28,100株（0.54%）-0.07%
05/20	（空売り報告）GOLDMAN SACHS INTERNATIONAL 85,340株（1.65%）+0.13%
05/19	1,940	1,940	1,814	1,858	-3.78%	70,800	-	-8.34%
05/19	（空売り報告）Nomura International plc 31,900株（0.61%）-0.09%
05/18	1,958	1,978	1,898	1,931	-3.35%	43,200	-	-5.34%
05/18	（空売り報告）Nomura International plc 36,600株（0.7%）+0.05%
05/18	（空売り報告）GOLDMAN SACHS INTERNATIONAL 78,640株（1.52%）+0.1%
05/15	1,977	2,046	1,941	1,998	+1.16%	45,700	-	-2.35%
05/15	（空売り報告）Nomura International plc 33,700株（0.65%）-0.08%
05/15	（空売り報告）GOLDMAN SACHS INTERNATIONAL 73,340株（1.42%）-0.1%
05/14	（IR情報）16:00 当社の株券等の大規模買付行為に関する対応方針(買収防衛策)の更新について
05/14	（IR情報）16:00 取締役の異動に関するお知らせ
05/14	（IR情報）16:00 剰余金の配当等の決定に関する方針の変更に関するお知らせ
05/14	（IR情報）16:00 中期経営計画の策定に関するお知らせ
05/14	（IR情報）16:00 2026年3月期決算短信〔日本基準〕(連結)
05/14	2,066	2,100	1,950	1,975	-2.03%	32,900	-	-3.71%
05/14	（空売り報告）Nomura International plc 37,700株（0.73%）+0.11%
05/13	2,051	2,070	2,010	2,016	-3.12%	39,200	-	-1.9%
05/12	2,100	2,169	2,075	2,081	+3.17%	63,900	-	+1.17%
05/12	（空売り報告）GOLDMAN SACHS INTERNATIONAL 78,640株（1.52%）-0.08%
05/11	（空売り報告）Nomura International plc 32,000株（0.62%）+0.05%
05/08	（空売り報告）Nomura International plc 29,600株（0.57%）再IN
05/07	（空売り報告）Nomura International plc 23,900株（0.46%）-0.16%義務消失

日本タングステン（6998）のイベントチャート

2026/05/12～2026/10/05

イベント情報＆株価推移

開示資料

決算

株式

チャート