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
03/09	2,133	2,138	2,017	2,056	-9.82%	91,500	105億9974万	-2.74%
03/06	2,366	2,366	2,141	2,280	-1.98%	72,300	117億5458万	+7.9%
03/05	2,220	2,400	2,220	2,326	+9.05%	112,900	119億9173万	+10.81%
03/04	2,282	2,374	2,086	2,133	-8.06%	128,400	109億9672万	+2.35%
03/03	2,298	2,535	2,259	2,320	+5.45%	212,000	119億6080万	+11.81%
03/02	2,215	2,229	2,144	2,200	+0.73%	48,900	113億4214万	+6.8%
02/27	2,090	2,239	2,086	2,184	+5.3%	89,000	112億5965万	+6.69%
02/26	2,179	2,179	2,050	2,074	-0.96%	82,100	106億9254万	+2.12%
02/25	2,149	2,149	2,042	2,094	-2.6%	86,400	107億9565万	+3.66%
02/24	2,021	2,160	1,955	2,150	+4.42%	163,300	110億8436万	+7.13%
02/20	2,170	2,182	2,056	2,059	-5.9%	70,300	106億1521万	+3.42%
02/19	2,338	2,360	2,139	2,188	-4.37%	193,200	112億8027万	+10.62%
02/18	2,109	2,298	2,090	2,288	+10.64%	115,200	117億9582万	+16.79%
02/17	2,094	2,094	2,036	2,068	-1.24%	36,600	106億6161万	+6.87%
02/16	1,952	2,094	1,950	2,094	+7.61%	54,000	107億9565万	+9.23%
02/13	2,022	2,044	1,945	1,946	-3.57%	53,500	100億3264万	+2.47%
02/12	1,910	2,018	1,905	2,018	+4.78%	47,700	104億383万	+6.94%
02/10	1,919	1,977	1,909	1,926	+0.36%	29,700	99億2953万	+3.1%
02/09	1,940	1,941	1,860	1,919	+0.47%	55,200	98億9344万	+3.67%
02/06	1,890	1,940	1,870	1,910	-6.19%	94,000	98億4704万	+4.09%
02/05	16:00 代表取締役ならびに役員の異動および人事異動に関するお知らせ
02/05	16:00 2026年3月期第3四半期決算短信〔日本基準〕(連結)
02/05	2,082	2,085	2,011	2,036	-2.72%	73,100	104億9663万	+11.99%
02/04	2,150	2,158	2,090	2,093	-2.33%	44,300	107億9050万	+16.54%
02/03	2,145	2,250	2,107	2,143	+1.56%	58,600	110億4827万	+21.01%
02/02	2,177	2,194	2,092	2,110	-5.17%	113,800	108億7814万	+21.06%
01/30	2,061	2,255	2,061	2,225	+9.07%	130,800	114億7103万	+29.66%
01/29	1,969	2,069	1,950	2,040	+5.75%	162,100	105億1726万	+21.07%
01/28	1,974	1,974	1,895	1,929	-0.82%	49,100	99億4499万	+16.2%
01/27	1,918	1,945	1,888	1,945	+1.41%	38,900	100億2748万	+18.67%
01/26	1,960	2,039	1,892	1,918	-1.59%	97,900	98億8828万	+18.54%
01/23	1,903	1,960	1,890	1,949	+4.22%	91,100	100億4810万	+21.96%
01/22	1,798	1,888	1,789	1,870	+5.29%	43,600	96億4082万	+18.58%
01/21	1,755	1,808	1,741	1,776	-1.06%	31,300	91億5620万	+13.92%
01/20	1,791	1,849	1,775	1,795	+0.56%	71,300	92億5415万	+16.33%
01/19	1,744	1,788	1,700	1,785	+2.88%	42,000	92億260万	+16.82%
01/16	1,774	1,777	1,720	1,735	+0.06%	17,600	89億4482万	+14.67%
01/15	1,730	1,788	1,704	1,734	0%	48,100	89億3967万	+15.6%
01/14	1,700	1,750	1,694	1,734	+2.91%	48,400	89億3967万	+16.53%
01/13	1,675	1,705	1,652	1,685	+4.33%	53,000	86億8705万	+14.24%
01/09	1,636	1,643	1,615	1,615	-2.06%	20,700	83億2616万	+10.39%
01/08	1,677	1,679	1,606	1,649	+0.12%	44,300	85億145万	+13.33%
01/07	1,545	1,659	1,538	1,647	+7.44%	66,000	84億9114万	+13.9%
01/06	1,519	1,546	1,511	1,533	+1.59%	17,000	79億341万	+6.75%
01/05	1,513	1,525	1,495	1,509	+0.07%	17,400	77億7967万	+5.6%
2025
12/30	1,485	1,508	1,471	1,508	+1.55%	12,000	77億7452万	+5.9%
12/29	1,509	1,509	1,474	1,485	0%	16,900	76億5594万	+4.72%
12/26	1,489	1,497	1,477	1,485	+0.54%	13,200	76億5594万	+5.1%
12/25	1,451	1,489	1,445	1,477	+2.36%	16,300	76億1470万	+4.9%
12/24	1,437	1,469	1,423	1,443	+0.42%	18,300	74億3941万	+2.92%
12/23	1,432	1,438	1,415	1,437	+0.28%	9,600	74億848万	+2.79%
12/22	1,415	1,435	1,414	1,433	+1.13%	7,600	73億8786万	+2.72%
12/19	1,407	1,417	1,407	1,417	+0.85%	2,200	73億537万	+1.87%
12/18	1,415	1,416	1,401	1,405	-0.92%	4,900	72億4350万	+0.79%
12/17	1,411	1,425	1,411	1,418	-0.21%	2,900	73億1052万	+1.5%
12/16	1,432	1,432	1,410	1,421	-1.32%	4,400	73億2599万	+1.65%
12/15	1,408	1,440	1,408	1,440	+2.13%	13,400	74億2394万	+2.86%
12/12	1,403	1,413	1,391	1,410	+1.66%	9,500	72億6928万	+0.71%
12/11	1,418	1,418	1,387	1,387	-1.98%	9,900	71億5070万	-1.14%
12/10	1,407	1,417	1,405	1,415	+0.57%	6,900	72億9506万	+0.64%
12/09	1,408	1,416	1,404	1,407	-0.71%	6,900	72億5381万	-0.14%
12/08	1,442	1,444	1,417	1,417	-0.49%	14,300	73億537万	+0.35%
12/05	1,405	1,428	1,405	1,424	+1.5%	9,400	73億4146万	+0.56%
12/04	1,391	1,420	1,385	1,403	+0.94%	13,300	72億3319万	-1.2%
12/03	1,418	1,418	1,390	1,390	-2.25%	8,500	71億6617万	-2.32%
12/02	1,439	1,439	1,405	1,422	-0.28%	10,400	73億3114万	-0.42%
12/01	1,385	1,449	1,385	1,426	+3.63%	43,300	73億5177万	-0.35%
11/28	1,377	1,379	1,371	1,376	-0.07%	3,300	70億9399万	-4.04%
11/27	1,384	1,384	1,370	1,377	+0.15%	5,100	70億9915万	-4.24%
11/26	1,369	1,376	1,366	1,375	+0.73%	4,700	70億8884万	-4.45%
11/25	1,366	1,369	1,355	1,365	+0.81%	4,900	70億3728万	-5.27%
11/21	1,333	1,371	1,333	1,354	+0.3%	5,600	69億8057万	-6.1%
11/20	1,346	1,360	1,342	1,350	+1.5%	7,900	69億5995万	-6.51%
11/19	1,341	1,344	1,318	1,330	-0.82%	35,000	68億5684万	-8.09%
11/18	1,360	1,360	1,340	1,341	-1.4%	26,100	69億1355万	-7.33%
11/17	1,360	1,371	1,349	1,360	+0.67%	28,300	70億1150万	-6.01%
11/14	1,400	1,406	1,333	1,351	-8.78%	105,900	69億6510万	-6.76%
11/13	16:00 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結)
11/13	1,483	1,487	1,461	1,481	-0.13%	13,000	76億3532万	+2.07%
11/12	1,450	1,510	1,450	1,483	+1.78%	14,600	76億4563万	+2.49%
11/11	1,468	1,468	1,422	1,457	-0.27%	7,200	75億1159万	+0.97%
11/10	1,450	1,498	1,450	1,461	+1.04%	31,400	75億3221万	+1.46%
11/07	1,487	1,489	1,435	1,446	-2.76%	21,700	74億5488万	+0.77%
11/06	1,472	1,487	1,451	1,487	+2.41%	5,800	76億6625万	+3.99%
11/05	1,485	1,489	1,435	1,452	-2.42%	18,900	74億8581万	+1.97%
11/04	1,498	1,520	1,480	1,488	-0.27%	22,000	76億7141万	+4.71%
10/31	1,494	1,520	1,484	1,492	-1.78%	26,200	76億9203万	+5.37%
10/30	1,510	1,521	1,500	1,519	+0.6%	8,500	78億3123万	+7.58%
10/29	1,492	1,528	1,491	1,510	+1.55%	19,900	77億8483万	+7.4%
10/28	1,521	1,521	1,480	1,487	-2.3%	21,300	76億6625万	+6.14%
10/27	1,512	1,548	1,512	1,522	+2.15%	24,400	78億4670万	+8.95%
10/24	1,482	1,498	1,478	1,490	0%	6,900	76億8172万	+7.12%
10/23	1,466	1,511	1,466	1,490	-0.07%	14,800	76億8172万	+7.5%
10/22	1,401	1,533	1,401	1,491	+6.5%	69,200	76億8688万	+7.89%
10/21	1,409	1,410	1,396	1,400	-0.57%	8,400	72億1772万	+1.67%
10/20	1,408	1,427	1,382	1,408	+0.72%	10,800	72億5897万	+2.33%
10/17	1,401	1,411	1,395	1,398	-0.21%	2,800	72億741万	+1.75%
10/16	1,430	1,432	1,397	1,401	-2.03%	12,800	72億2288万	+1.97%
10/15	1,333	1,430	1,333	1,430	+7.28%	42,000	73億7239万	+4.15%
10/14	1,321	1,340	1,317	1,333	-0.37%	20,700	68億7230万	-2.77%
10/10	1,419	1,419	1,324	1,338	-5.64%	39,600	68億9808万	-2.55%
10/09	1,383	1,425	1,379	1,418	+2.53%	33,400	73億1052万	+3.2%
10/08	1,395	1,406	1,383	1,383	-1%	8,200	71億3008万	+0.73%

日本タングステン（6998）のIR情報・決算資料

2025/10/08～2026/03/09

IR情報＆株価推移

開示資料

決算

株式

チャート