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
03/06	901	905	894	904	+0.33%	8,200	79億8412万	-1.42%
03/05	913	921	898	901	+0.45%	12,700	79億5763万	-1.74%
03/04	905	919	897	897	-3.76%	26,500	79億2230万	-2.29%
03/03	940	940	932	932	-0.75%	8,000	82億3142万	+1.53%
03/02	924	939	920	939	+1.29%	39,100	82億9324万	+2.4%
02/27	921	933	920	927	+0.65%	13,300	81億8726万	+1.2%
02/26	923	924	915	921	+0.77%	6,900	81億3427万	+0.66%
02/25	910	917	910	914	+0.44%	4,700	80億7244万	-0.11%
02/24	910	910	907	910	+0.11%	7,200	80億3712万	-0.44%
02/20	908	911	905	909	0%	8,600	80億2828万	-0.55%
02/19	908	910	905	909	0%	3,900	80億2828万	-0.55%
02/18	908	915	908	909	+0.22%	1,800	80億2828万	-0.44%
02/17	910	910	899	907	-0.87%	19,000	80億1062万	-0.66%
02/16	920	920	911	915	+0.55%	2,800	80億8128万	+0.22%
02/13	917	920	903	910	-1.09%	10,700	80億3712万	-0.33%
02/12	931	931	917	920	0%	8,400	81億2544万	+0.77%
02/10	910	935	910	920	+1.21%	35,000	81億2544万	+0.77%
02/09	917	920	906	909	-0.98%	12,200	80億2828万	-0.33%
02/06	898	928	898	918	+2%	28,100	81億777万	+0.77%
02/05	14:20 2026年3月期第3四半期決算短信〔日本基準〕(連結)
02/05	945	947	888	900	-4.26%	34,500	79億4880万	-1.1%
02/04	938	943	933	940	+0.43%	10,700	83億208万	+3.41%
02/03	936	943	935	936	+0.43%	5,700	82億6675万	+3.2%
02/02	932	940	932	932	+0.43%	5,800	82億3142万	+3.1%
01/30	909	928	909	928	+1.98%	9,300	81億9609万	+2.88%
01/29	917	917	907	910	-0.66%	11,800	80億3712万	+1.22%
01/28	915	916	910	916	+0.55%	5,700	80億9011万	+2.23%
01/27	910	916	909	911	-0.11%	3,400	80億4595万	+2.02%
01/26	918	918	909	912	-0.33%	5,700	80億5478万	+2.47%
01/23	906	915	906	915	+0.55%	5,800	80億8128万	+3.16%
01/22	911	911	903	910	+1%	2,900	80億3712万	+2.94%
01/21	896	907	896	901	-0.66%	18,200	79億5763万	+2.27%
01/20	902	916	902	907	+0.55%	13,300	80億1062万	+3.19%
01/19	908	908	898	902	-0.66%	8,100	79億6646万	+2.97%
01/16	899	909	897	908	+1.23%	12,500	80億1945万	+4.01%
01/15	898	904	896	897	+0.22%	4,400	79億2230万	+3.1%
01/14	909	909	874	895	-1.21%	13,400	79億464万	+3.11%
01/13	907	913	906	906	-0.11%	10,800	80億179万	+4.74%
01/09	915	915	906	907	-0.87%	6,600	80億1062万	+5.22%
01/08	920	920	913	915	-0.54%	3,600	80億8128万	+6.52%
01/07	905	920	904	920	+2.45%	14,900	81億2544万	+7.6%
01/06	898	909	895	898	+0.11%	17,000	79億3113万	+5.52%
01/05	899	899	890	897	+0.9%	5,400	79億2230万	+5.78%
2025
12/30	886	890	886	889	0%	5,500	78億5164万	+5.21%
12/29	887	898	880	889	0%	9,600	78億5164万	+5.58%
12/26	894	900	889	889	+0.57%	21,600	78億5164万	+5.96%
12/25	878	884	878	884	+1.38%	7,400	78億748万	+5.87%
12/24	872	877	871	872	+0.35%	6,700	77億150万	+4.81%
12/23	849	881	849	869	+2.6%	318,900	76億7500万	+4.83%
12/22	840	849	840	847	+0.24%	8,400	74億8070万	+2.54%
12/19	842	848	841	845	-0.12%	2,900	74億6304万	+2.42%
12/18	836	846	835	846	+1.2%	3,100	74億7187万	+2.55%
12/17	838	843	836	836	0%	3,000	73億8355万	+1.46%
12/16	850	850	836	836	-1.18%	4,500	73億8355万	+1.58%
12/15	842	846	837	846	+1.32%	8,500	74億7187万	+2.92%
12/12	832	843	832	835	-0.12%	11,000	73億7472万	+1.58%
12/11	833	836	832	836	+0.12%	5,500	73億8355万	+1.58%
12/10	830	836	830	835	+0.48%	4,500	73億7472万	+1.46%
12/09	836	836	831	831	-0.84%	3,500	73億3939万	+0.97%
12/08	832	840	832	838	+0.84%	8,700	74億121万	+1.82%
12/05	838	838	831	831	-0.6%	3,300	73億3939万	+0.97%
12/04	823	839	823	836	+1.58%	6,200	73億8355万	+1.58%
12/03	16:20 (訂正・数値データ訂正)「2026年3月期第2四半期決算短信〔日本基準〕(連結)」の一部訂正について
12/03	822	826	822	823	+0.12%	4,100	72億6873万	-0.12%
12/02	826	828	822	822	-0.48%	7,600	72億5990万	-0.36%
12/01	826	829	820	826	0%	6,900	72億9523万	0%
11/28	814	826	814	826	+1.47%	6,500	72億9523万	-0.12%
11/27	815	820	807	814	-0.12%	14,900	71億8924万	-1.69%
11/26	816	818	815	815	0%	5,600	71億9808万	-1.57%
11/25	816	820	812	815	+0.49%	8,700	71億9808万	-1.57%
11/21	807	811	806	811	+0.12%	3,000	71億6275万	-2.17%
11/20	798	814	798	810	+1.89%	9,700	71億5392万	-2.29%
11/19	792	798	786	795	-0.38%	14,800	70億2144万	-4.1%
11/18	806	809	792	798	-0.87%	32,000	70億4793万	-3.74%
11/17	821	821	805	805	-1.83%	16,900	71億976万	-3.01%
11/14	821	828	820	820	-1.2%	9,400	72億4224万	-1.2%
11/13	820	830	820	830	+1.34%	4,300	73億3056万	0%
11/12	820	823	814	819	-0.24%	13,600	72億3340万	-1.21%
11/11	823	838	818	821	-0.24%	20,500	72億5107万	-0.97%
11/10	14:20 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	840	855	805	823	-2.02%	65,200	72億6873万	-0.72%
11/07	849	853	840	840	-1.52%	15,500	74億1888万	+1.45%
11/06	826	856	826	853	+3.14%	21,000	75億3369万	+3.14%
11/05	835	836	824	827	-0.96%	22,800	73億406万	+0.24%
11/04	841	844	831	835	-0.6%	10,700	73億7472万	+1.33%
10/31	847	851	840	840	-0.94%	8,600	74億1888万	+2.07%
10/30	833	848	825	848	+1.56%	7,700	74億8953万	+3.16%
10/29	846	849	835	835	-1.65%	14,000	73億7472万	+1.71%
10/28	854	856	846	849	-0.7%	21,900	74億9836万	+3.41%
10/27	854	858	845	855	+0.35%	19,400	75億5136万	+4.27%
10/24	853	857	851	852	+0.47%	14,700	75億2486万	+4.03%
10/23	830	850	830	848	+1.8%	23,600	74億8953万	+3.54%
10/22	824	835	824	833	+1.09%	13,800	73億5705万	+1.83%
10/21	825	827	824	824	-0.12%	4,900	72億7756万	+0.73%
10/20	829	832	818	825	0%	16,800	72億8640万	+0.86%
10/17	825	841	818	825	+0.49%	25,700	72億8640万	+0.86%
10/16	813	823	813	821	+0.98%	6,200	72億5107万	+0.37%
10/15	800	819	800	813	+2.65%	33,300	71億8041万	-0.73%
10/14	799	808	792	792	-2.22%	36,700	69億9494万	-3.3%
10/10	813	813	808	810	-0.37%	6,200	71億5392万	-1.22%
10/09	812	816	811	813	-0.12%	3,900	71億8041万	-0.97%
10/08	815	818	812	814	-0.25%	7,600	71億8924万	-0.85%
10/07	818	820	814	816	-0.24%	4,500	72億691万	-0.61%

7619 田中商事

IR情報

2025/10/07～2026/03/06

IR情報＆株価推移

開示資料

決算

株式

チャート