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
04/01	2,514	2,533	2,466	2,533	+1.32%	2,100	234億4291万	-4.34%
03/31	2,517	2,535	2,500	2,500	-0.44%	1,700	231億3750万	-5.91%
03/30	2,577	2,577	2,505	2,511	-4.42%	6,000	232億3930万	-5.74%
03/27	2,620	2,644	2,615	2,627	-0.19%	6,500	243億1288万	-1.68%
03/26	2,623	2,640	2,623	2,632	+0.23%	1,800	243億5916万	-1.64%
03/25	2,659	2,659	2,620	2,626	+0.34%	3,600	243億363万	-1.91%
03/24	2,614	2,622	2,613	2,617	+0.11%	5,100	242億2033万	-2.35%
03/23	2,646	2,646	2,612	2,614	-1.21%	3,000	241億9257万	-2.79%
03/19	2,643	2,665	2,640	2,646	-1.05%	1,700	244億8873万	-1.78%
03/18	2,634	2,674	2,630	2,674	+1.63%	1,500	247億4787万	-0.78%
03/17	2,630	2,639	2,624	2,631	+0.27%	1,800	243億4990万	-2.3%
03/16	2,612	2,644	2,611	2,624	-0.79%	3,000	242億8512万	-2.53%
03/13	2,676	2,676	2,630	2,645	+0.57%	1,200	244億7947万	-1.71%
03/12	2,672	2,677	2,620	2,630	-1.57%	3,000	243億4065万	-2.23%
03/11	2,685	2,701	2,658	2,672	-0.48%	2,900	247億2936万	-0.6%
03/10	2,735	2,735	2,650	2,685	+1.9%	2,000	248億4967万	0%
03/09	2,588	2,684	2,588	2,635	-1.68%	4,300	243億8692万	-1.68%
03/06	2,693	2,693	2,635	2,680	-0.56%	1,100	248億340万	+0.11%
03/05	2,667	2,695	2,660	2,695	+2.86%	1,500	249億4222万	+0.86%
03/04	2,700	2,700	2,612	2,620	-3.43%	8,300	242億4810万	-1.76%
03/03	2,722	2,764	2,700	2,713	-0.37%	2,700	251億881万	+1.8%
03/02	2,726	2,735	2,720	2,723	-0.87%	6,300	252億136万	+2.45%
02/27	2,769	2,770	2,743	2,747	+0.15%	3,900	254億2348万	+3.58%
02/26	2,750	2,762	2,703	2,743	-1.12%	4,400	253億8646万	+3.71%
02/25	2,778	2,778	2,729	2,774	+0.69%	3,400	256億7337万	+5.04%
02/24	2,708	2,755	2,708	2,755	+2.8%	4,100	254億9752万	+4.59%
02/20	2,690	2,691	2,672	2,680	-1%	2,800	248億340万	+2.02%
02/19	2,700	2,718	2,700	2,707	-0.48%	400	250億5328万	+3.2%
02/18	2,680	2,722	2,671	2,720	+1.76%	2,700	251億7360万	+3.94%
02/17	2,654	2,687	2,645	2,673	-0.52%	5,300	247億3861万	+2.41%
02/16	2,875	2,875	2,663	2,687	-5.62%	12,000	248億6818万	+3.23%
02/13	2,744	2,847	2,744	2,847	+3.79%	14,100	263億4898万	+9.75%
02/12	2,677	2,745	2,677	2,743	+2.81%	10,000	253億8646万	+6.44%
02/10	2,676	2,676	2,627	2,668	+1.6%	6,600	246億9234万	+4.1%
02/09	15:30 2026年3月期第3四半期決算短信〔日本基準〕(連結)
02/09	2,646	2,646	2,604	2,626	+0.81%	7,000	243億363万	+2.98%
02/06	2,606	2,623	2,605	2,605	-0.04%	2,100	241億927万	+2.68%
02/05	2,569	2,626	2,556	2,606	-0.5%	5,500	241億1853万	+3.21%
02/04	2,589	2,626	2,589	2,619	+1.16%	2,400	242億3884万	+4.3%
02/03	2,583	2,626	2,583	2,589	+0.23%	4,900	239億6119万	+3.73%
02/02	2,556	2,600	2,555	2,583	+1.1%	7,400	239億566万	+4.07%
01/30	2,562	2,577	2,555	2,555	-0.27%	2,300	236億4652万	+3.48%
01/29	2,558	2,563	2,542	2,562	+0.16%	1,500	237億1131万	+4.32%
01/28	2,551	2,574	2,551	2,558	-0.66%	1,200	236億7429万	+4.71%
01/27	2,560	2,579	2,537	2,575	+0.66%	2,500	238億3162万	+5.97%
01/26	2,533	2,563	2,529	2,558	+0.2%	5,900	236億7429万	+5.88%
01/23	2,586	2,586	2,541	2,553	-0.7%	4,400	236億2801万	+6.24%
01/22	2,563	2,571	2,541	2,571	+0.43%	3,100	237億9460万	+7.57%
01/21	2,589	2,615	2,549	2,560	-3.36%	11,500	236億9280万	+7.7%
01/20	2,630	2,649	2,590	2,649	+1.69%	4,800	245億1649万	+12.1%
01/19	2,582	2,627	2,572	2,605	+1.32%	15,600	241億927万	+11.09%
01/16	2,570	2,584	2,541	2,571	-0.54%	5,500	237億9460万	+10.44%
01/15	2,560	2,585	2,531	2,585	+0.98%	5,200	239億2417万	+11.71%
01/14	2,550	2,560	2,510	2,560	+0.67%	6,700	236億9280万	+11.4%
01/13	2,520	2,588	2,515	2,543	+2.17%	15,100	235億3546万	+11.34%
01/09	2,476	2,524	2,476	2,489	+1.1%	9,300	230億3569万	+9.65%
01/08	2,421	2,488	2,421	2,462	+1.69%	13,100	227億8581万	+8.99%
01/07	2,414	2,467	2,401	2,421	+0.88%	10,300	224億635万	+7.65%
01/06	2,343	2,410	2,343	2,400	+2.83%	15,200	222億1200万	+7.14%
01/05	2,311	2,335	2,300	2,334	+1%	11,700	216億117万	+4.57%
2025
12/30	2,300	2,332	2,300	2,311	+0.61%	4,800	213億8830万	+3.77%
12/29	2,278	2,301	2,260	2,297	+1.68%	7,700	212億5873万	+3.33%
12/26	2,267	2,267	2,246	2,259	+0.62%	4,000	209億704万	+1.76%
12/25	2,268	2,268	2,240	2,245	-0.31%	12,300	207億7747万	+1.22%
12/24	2,244	2,252	2,242	2,252	+0.58%	3,100	208億4226万	+1.62%
12/23	2,237	2,247	2,236	2,239	+0.13%	3,800	207億2194万	+1.13%
12/22	2,249	2,249	2,222	2,236	+0.27%	6,300	206億9418万	+1.04%
12/19	2,235	2,235	2,225	2,230	-0.18%	3,100	206億3865万	+0.77%
12/18	2,241	2,241	2,230	2,234	+0.18%	2,000	206億7567万	+0.99%
12/17	2,222	2,233	2,222	2,230	0%	5,100	206億3865万	+0.86%
12/16	2,250	2,255	2,222	2,230	-0.76%	4,100	206億3865万	+0.9%
12/15	2,225	2,247	2,225	2,247	+0.72%	25,600	207億9598万	+1.67%
12/12	2,207	2,236	2,204	2,231	+1.27%	15,300	206億4790万	+1.04%
12/11	2,203	2,208	2,202	2,203	0%	4,900	203億8876万	-0.18%
12/10	2,200	2,209	2,200	2,203	+0.23%	6,600	203億8876万	-0.14%
12/09	2,208	2,208	2,192	2,198	-0.05%	4,700	203億4249万	-0.36%
12/08	2,217	2,217	2,183	2,199	-0.05%	10,000	203億5174万	-0.27%
12/05	2,238	2,238	2,200	2,200	-0.41%	8,500	203億6100万	-0.23%
12/04	2,200	2,211	2,197	2,209	+0.36%	9,200	204億4429万	+0.18%
12/03	2,202	2,204	2,200	2,201	-0.05%	4,300	203億7025万	-0.09%
12/02	2,202	2,212	2,202	2,202	0%	4,700	203億7951万	-0.09%
12/01	2,209	2,209	2,201	2,202	0%	5,200	203億7951万	-0.09%
11/28	2,202	2,214	2,200	2,202	0%	4,500	203億7951万	-0.14%
11/27	2,202	2,217	2,200	2,202	0%	9,700	203億7951万	-0.14%
11/26	2,210	2,220	2,202	2,202	-0.36%	5,300	203億7951万	-0.09%
11/25	2,218	2,225	2,210	2,210	-1.56%	10,300	204億5355万	+0.32%
11/21	2,201	2,245	2,201	2,245	+1.95%	4,400	207億7747万	+2%
11/20	2,204	2,215	2,201	2,202	0%	2,600	203億7951万	+0.18%
11/19	2,213	2,219	2,202	2,202	+0.05%	2,500	203億7951万	+0.23%
11/18	2,216	2,216	2,200	2,201	-0.68%	5,300	203億7025万	+0.23%
11/17	2,214	2,219	2,210	2,216	-0.05%	3,100	205億908万	+1.05%
11/14	2,205	2,218	2,205	2,217	0%	3,200	205億1833万	+1.14%
11/13	2,208	2,217	2,202	2,217	+0.41%	3,100	205億1833万	+1.19%
11/12	2,205	2,221	2,205	2,208	-0.09%	3,000	204億3504万	+0.78%
11/11	2,234	2,235	2,208	2,210	-0.9%	7,800	204億5355万	+0.91%
11/10	15:30 2026年3月期第2四半期(中間期)決算短信[日本基準](連結)
11/10	2,200	2,239	2,200	2,230	+1.69%	4,900	206億3865万	+1.92%
11/07	2,187	2,206	2,187	2,193	-0.36%	3,200	202億9621万	+0.32%
11/06	2,187	2,203	2,187	2,201	+0.69%	3,000	203億7025万	+0.59%
11/05	2,186	2,196	2,182	2,186	0%	2,000	202億3143万	-0.14%
11/04	2,182	2,205	2,181	2,186	+0.32%	3,000	202億3143万	-0.27%
10/31	2,198	2,198	2,178	2,179	-0.82%	2,800	201億6664万	-0.82%

尾家産業（7481）のIR情報・決算資料

2025/10/31～2026/04/01

IR情報＆株価推移

開示資料

決算

株式

チャート