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	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	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	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	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%
06/17	2,500	2,507	2,490	2,507	-0.83%	600	-	+3.38%
06/16	2,523	2,528	2,433	2,528	+0.2%	900	-	+4.42%
06/15	2,626	2,626	2,500	2,523	-1.06%	22,900	-	+4.43%
06/12	2,470	2,550	2,463	2,550	+3.45%	5,200	-	+5.85%
06/11	2,470	2,470	2,442	2,465	+0.37%	1,800	-	+2.75%
06/10	2,433	2,480	2,433	2,456	+1.03%	3,800	-	+2.63%
06/09	2,406	2,431	2,377	2,431	+2.27%	2,600	-	+1.93%
06/08	15:30 完全子会社の吸収合併(簡易合併・略式合併)に関するお知らせ
06/08	2,311	2,386	2,311	2,377	+2.06%	4,800	-	-0.08%
06/05	2,353	2,386	2,324	2,329	-1.98%	4,200	-	-1.94%
06/04	2,380	2,380	2,321	2,376	+0.98%	2,700	-	0%
06/03	2,397	2,415	2,353	2,353	-1.75%	4,400	-	-0.97%
06/02	2,400	2,400	2,390	2,395	-0.21%	900	-	+0.71%
06/01	2,405	2,412	2,400	2,400	-1.44%	1,700	-	+1.01%
05/29	2,404	2,435	2,404	2,435	+1.76%	200	-	+2.57%
05/28	2,412	2,412	2,393	2,393	-1.36%	1,200	-	+0.93%
05/27	2,404	2,453	2,403	2,426	+0.33%	1,800	-	+2.32%
05/26	2,394	2,419	2,394	2,418	+1%	800	-	+1.94%
05/25	2,420	2,420	2,394	2,394	-0.54%	3,100	-	+0.93%
05/22	2,390	2,410	2,388	2,407	+0.17%	1,600	-	+1.35%
05/21	2,428	2,428	2,400	2,403	+0.59%	700	-	+1.05%
05/20	15:30 剰余金の配当(増配)に関するお知らせ
05/20	2,417	2,417	2,388	2,389	-0.79%	1,500	-	+0.29%
05/19	2,410	2,433	2,389	2,408	0%	3,500	-	+0.8%
05/18	2,420	2,439	2,403	2,408	-0.45%	3,100	-	+0.58%
05/15	2,418	2,438	2,401	2,419	-0.29%	3,500	-	+0.83%
05/14	2,427	2,427	2,395	2,426	0%	4,500	-	+0.92%
05/13	15:30 役員及び執行役員の異動に関するお知らせ
05/13	2,501	2,502	2,400	2,426	+1.72%	8,600	-	+0.71%
05/12	15:30 配当予想の修正(増配)に関するお知らせ
05/12	15:30 2026年3月期決算短信[日本基準](連結)
05/12	2,381	2,434	2,380	2,385	+1.1%	2,600	-	-1.2%

尾家産業（7481）のIR情報・決算資料

2026/05/12～2026/10/05

IR情報＆株価推移

開示資料

決算

株式

チャート