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
11/13	2,472	2,515	2,472	2,515	+1.74%	1,300	-	+0.48%
11/12	2,470	2,499	2,470	2,472	+0.08%	900	-	-1.24%
11/11	2,495	2,499	2,465	2,470	-0.4%	1,800	-	-1.36%
11/10	2,501	2,501	2,480	2,480	+1.14%	2,200	-	-1.12%
11/09	（IR情報）15:30 2027年3月期第2四半期(中間期)決算短信[日本基準](連結)
11/09	2,450	2,473	2,450	2,452	+0.41%	2,500	-	-2.35%
11/06	2,484	2,484	2,426	2,442	-3.1%	3,800	-	-2.9%
11/05	2,535	2,539	2,500	2,520	+0.8%	2,000	-	-0.04%
11/04	2,507	2,539	2,500	2,500	-0.32%	900	-	-0.95%
11/02	2,521	2,521	2,508	2,508	-0.52%	1,500	-	-0.87%
10/30	2,548	2,548	2,521	2,521	-1.1%	200	-	-0.51%
10/29	2,511	2,549	2,511	2,549	+0.95%	400	-	+0.43%
10/28	2,510	2,560	2,510	2,525	+0.16%	900	-	-0.51%
10/27	2,577	2,577	2,520	2,521	-1.18%	1,400	-	-0.75%
10/26	2,555	2,555	2,550	2,551	-0.16%	800	-	+0.39%
10/23	2,573	2,573	2,525	2,555	+0.12%	2,700	-	+0.47%
10/22	2,525	2,552	2,525	2,552	+1.11%	1,900	-	+0.31%
10/21	2,510	2,525	2,510	2,524	+1.16%	1,400	-	-0.86%
10/20	2,506	2,506	2,490	2,495	-0.44%	600	-	-2.16%
10/19	2,484	2,506	2,484	2,506	+0.24%	600	-	-1.88%
10/16	2,459	2,550	2,459	2,500	+0.6%	4,300	-	-2.27%
10/15	2,487	2,487	2,455	2,485	-0.08%	3,900	-	-3.04%
10/14	2,487	2,487	2,476	2,487	+0.12%	2,000	-	-3.12%
10/13	2,446	2,487	2,446	2,484	-0.12%	2,300	-	-3.38%
10/09	2,497	2,497	2,462	2,487	+0.57%	2,400	-	-3.42%
10/08	2,479	2,482	2,440	2,473	-1.43%	5,700	-	-4.22%
10/07	2,517	2,517	2,482	2,509	-0.2%	4,000	-	-3.05%
10/06	2,526	2,526	2,512	2,514	-1.33%	2,300	-	-3.01%
10/05	2,559	2,559	2,520	2,548	-0.43%	2,000	-	-1.89%
10/02	2,562	2,562	2,552	2,559	-0.16%	1,000	-	-1.58%
10/01	2,565	2,604	2,560	2,563	-0.97%	1,500	-	-1.54%
09/30	2,587	2,589	2,587	2,588	+0.04%	700	-	-0.65%
09/29	2,575	2,597	2,563	2,587	-2.3%	1,800	-	-0.73%
09/28	2,630	2,649	2,629	2,648	+1.03%	3,300	-	+1.61%
09/25	2,654	2,654	2,596	2,621	+0.38%	4,700	-	+0.69%
09/24	2,598	2,626	2,590	2,611	+1.71%	3,900	-	+0.42%
09/18	2,599	2,599	2,567	2,567	+0.08%	2,300	-	-1.23%
09/17	2,555	2,580	2,555	2,565	+0.39%	1,700	-	-1.35%
09/16	2,579	2,580	2,551	2,555	-0.97%	3,400	-	-1.69%
09/15	2,580	2,599	2,578	2,580	-0.85%	5,200	-	-0.69%
09/14	2,604	2,605	2,587	2,602	+0.08%	1,900	-	+0.19%
09/11	2,600	2,600	2,600	2,600	-0.38%	300	-	+0.27%
09/10	2,619	2,619	2,600	2,610	-0.11%	1,900	-	+0.77%
09/09	2,601	2,614	2,600	2,613	+0.46%	2,100	-	+1.08%
09/08	2,613	2,626	2,601	2,601	-0.46%	1,100	-	+0.81%
09/07	2,601	2,618	2,601	2,613	+0.85%	1,400	-	+1.48%
09/04	2,619	2,624	2,591	2,591	+0.43%	2,200	-	+0.82%
09/03	2,600	2,600	2,521	2,580	-0.77%	3,800	-	+0.58%
09/02	2,609	2,638	2,600	2,600	-1.55%	2,600	-	+1.52%
09/01	2,626	2,641	2,625	2,641	+0.57%	900	-	+3.2%
08/31	2,627	2,640	2,625	2,626	-0.04%	1,600	-	+2.78%
08/28	2,629	2,629	2,606	2,627	-0.08%	700	-	+2.94%
08/27	2,602	2,629	2,600	2,629	+0.08%	1,600	-	+3.18%
08/26	2,629	2,629	2,601	2,627	-0.08%	1,300	-	+3.22%
08/25	2,627	2,630	2,557	2,629	+0.84%	3,700	-	+3.42%
08/24	2,596	2,607	2,587	2,607	-0.27%	1,400	-	+2.68%
08/21	2,583	2,614	2,564	2,614	+1.2%	1,200	-	+2.95%
08/20	2,580	2,630	2,580	2,583	+0.12%	1,200	-	+1.77%
08/19	2,559	2,615	2,559	2,580	+0.82%	2,400	-	+1.61%
08/18	2,557	2,585	2,556	2,559	-0.74%	2,000	-	+0.79%
08/17	2,600	2,600	2,578	2,578	0%	2,600	-	+1.46%
08/14	2,552	2,580	2,548	2,578	+1.3%	3,500	-	+1.54%
08/13	2,535	2,563	2,535	2,545	+0.2%	2,100	-	+0.24%
08/12	2,550	2,559	2,528	2,540	-0.31%	3,100	-	+0.08%
08/10	（IR情報）15:30 2027年3月期第1四半期決算短信[日本基準](連結)
08/10	2,554	2,554	2,504	2,548	+1.76%	3,500	-	+0.24%
08/07	（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の払込完了に関するお知らせ
08/07	2,531	2,533	2,503	2,504	-0.56%	600	-	-1.69%
08/06	2,512	2,518	2,510	2,518	+1.12%	800	-	-1.29%
08/05	2,490	2,490	2,490	2,490	+0.4%	200	-	-2.51%
08/04	2,480	2,510	2,475	2,480	-0.2%	3,100	-	-3.13%
08/03	2,494	2,500	2,485	2,485	+0.08%	1,600	-	-3.23%
07/31	2,491	2,500	2,465	2,483	+0.12%	3,500	-	-3.5%
07/30	2,491	2,491	2,480	2,480	-0.16%	1,700	-	-3.8%
07/29	2,531	2,531	2,426	2,484	-1.86%	9,600	-	-3.91%
07/28	2,549	2,560	2,531	2,531	-0.94%	1,600	-	-2.32%
07/27	2,545	2,559	2,545	2,555	+0.39%	1,100	-	-1.47%
07/24	2,570	2,570	2,544	2,545	+0.24%	2,800	-	-1.85%
07/23	2,543	2,545	2,530	2,539	-0.08%	2,600	-	-2.04%
07/22	2,560	2,560	2,541	2,541	-0.7%	1,300	-	-1.89%
07/21	2,553	2,560	2,548	2,559	+0.35%	1,500	-	-1.2%
07/17	2,595	2,600	2,550	2,550	-1.73%	1,300	-	-1.47%
07/16	2,608	2,608	2,591	2,595	+0.12%	700	-	+0.27%
07/15	2,593	2,593	2,585	2,592	-0.69%	2,400	-	+0.35%
07/14	2,600	2,620	2,600	2,610	+0.77%	1,500	-	+1.24%
07/13	2,600	2,622	2,551	2,590	-0.35%	900	-	+0.74%
07/10	2,580	2,630	2,554	2,599	+2.57%	2,600	-	+1.44%
07/09	2,589	2,640	2,534	2,534	-1.52%	4,000	-	-0.67%
07/08	（IR情報）16:00 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
07/08	2,537	2,573	2,537	2,573	+1.42%	1,200	-	+1.1%
07/07	2,588	2,597	2,530	2,537	-3.83%	5,000	-	+0.04%
07/06	2,658	2,658	2,621	2,638	-0.75%	900	-	+4.23%
07/03	2,631	2,658	2,597	2,658	+1.76%	1,700	-	+5.43%
07/02	2,595	2,612	2,595	2,612	+0.81%	400	-	+3.98%
07/01	2,633	2,633	2,591	2,591	-2%	2,000	-	+3.52%
06/30	2,696	2,696	2,644	2,644	-0.79%	2,700	-	+5.89%
06/29	2,676	2,676	2,625	2,665	+1.33%	1,600	-	+7.11%
06/26	2,596	2,630	2,582	2,630	+1.43%	1,400	-	+6.18%
06/25	2,698	2,698	2,558	2,593	-2.88%	10,900	-	+5.06%
06/24	2,620	2,675	2,620	2,670	+1.91%	5,000	-	+8.54%
06/23	2,588	2,634	2,588	2,620	+1.24%	3,400	-	+6.98%
06/22	2,574	2,590	2,551	2,588	+1.49%	2,900	-	+6.02%
06/19	2,516	2,590	2,516	2,550	+1.39%	2,100	-	+4.81%
06/18	2,522	2,525	2,497	2,515	+0.32%	1,100	-	+3.58%

尾家産業（7481）のイベントチャート

2026/06/18～2026/11/13

イベント情報＆株価推移

開示資料

決算

株式

チャート