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	2,255	2,265	2,239	2,265	+1.12%	10,700	-	+6.99%
10/02	2,280	2,292	2,236	2,240	-2.61%	41,800	-	+6.41%
10/01	2,302	2,314	2,290	2,300	+0.13%	10,500	-	+9.84%
09/30	2,277	2,312	2,274	2,297	+0.75%	11,100	-	+10.43%
09/29	2,340	2,340	2,252	2,280	-2.56%	29,300	-	+10.3%
09/28	2,330	2,350	2,329	2,340	+0.47%	23,300	-	+13.92%
09/25	2,322	2,345	2,306	2,329	+1%	33,100	-	+14.28%
09/24	2,265	2,310	2,255	2,306	+1.05%	37,900	-	+14.05%
09/18	2,272	2,319	2,272	2,282	+0.09%	31,400	-	+13.65%
09/17	2,220	2,280	2,220	2,280	+1.33%	46,600	-	+14.29%
09/16	2,197	2,274	2,181	2,250	+2.09%	83,700	-	+13.58%
09/15	2,125	2,215	2,115	2,204	+13.32%	221,700	-	+11.99%
09/14	（IR情報）16:00 2027年2月期第2四半期(中間期)及び通期連結業績予想の修正(上方修正)に関するお知らせ
09/14	（IR情報）16:00 剰余金の配当(中間配当・増配)及び期末配当予想の修正(増配)に関するお知らせ
09/14	1,937	1,957	1,937	1,945	+0.41%	4,000	-	-0.56%
09/11	1,946	1,947	1,936	1,937	-0.72%	9,200	-	-0.87%
09/10	1,964	1,964	1,946	1,951	-0.86%	7,000	-	-0.05%
09/09	1,957	1,972	1,953	1,968	+0.31%	15,200	-	+0.92%
09/08	1,969	1,980	1,961	1,962	-0.36%	5,600	-	+0.82%
09/07	1,990	1,990	1,968	1,969	-0.91%	9,500	-	+1.34%
09/04	1,999	1,999	1,983	1,987	-0.4%	5,600	-	+2.42%
09/03	1,981	2,006	1,981	1,995	+0.81%	26,400	-	+2.99%
09/02	1,983	1,991	1,975	1,979	-0.2%	24,000	-	+2.33%
09/01	1,965	1,988	1,958	1,983	+0.92%	19,200	-	+2.69%
08/31	1,955	1,967	1,948	1,965	+0.41%	13,200	-	+1.92%
08/28	1,937	1,958	1,937	1,957	-0.41%	38,500	-	+1.61%
08/27	1,954	1,969	1,950	1,965	+0.26%	43,300	-	+2.08%
08/26	1,963	1,975	1,960	1,960	-0.15%	10,600	-	+1.92%
08/25	1,969	1,972	1,957	1,963	+0.26%	7,000	-	+2.19%
08/24	1,960	1,970	1,954	1,958	+0.26%	14,500	-	+2.03%
08/21	1,937	1,953	1,937	1,953	+0.15%	14,900	-	+1.82%
08/20	1,936	1,951	1,931	1,950	+0.52%	19,100	-	+1.67%
08/19	1,946	1,947	1,933	1,940	-0.56%	19,200	-	+1.09%
08/18	1,960	1,960	1,946	1,951	-0.05%	14,400	-	+1.61%
08/17	1,953	1,965	1,951	1,952	+0.36%	21,500	-	+1.72%
08/14	1,927	1,945	1,924	1,945	+0.67%	23,700	-	+1.35%
08/13	1,920	1,933	1,920	1,932	+0.63%	13,100	-	+0.68%
08/12	1,914	1,932	1,912	1,920	+0.47%	25,900	-	-0.05%
08/10	1,905	1,917	1,905	1,911	+0.37%	16,600	-	-0.62%
08/07	1,900	1,916	1,896	1,904	+0.63%	14,200	-	-1.09%
08/06	1,883	1,897	1,883	1,892	+0.21%	16,900	-	-1.82%
08/05	1,878	1,900	1,875	1,888	+0.96%	20,200	-	-2.07%
08/04	1,873	1,874	1,865	1,870	-0.27%	12,800	-	-3.06%
08/03	1,896	1,907	1,867	1,875	-1.11%	27,500	-	-2.9%
07/31	1,912	1,913	1,896	1,896	-0.73%	24,700	-	-1.86%
07/30	1,915	1,921	1,902	1,910	-0.62%	15,200	-	-1.14%
07/29	1,930	1,938	1,906	1,922	+0.58%	14,700	-	-0.47%
07/28	1,912	1,950	1,908	1,911	-0.05%	19,500	-	-0.98%
07/27	1,913	1,922	1,909	1,912	+0.16%	13,500	-	-0.88%
07/24	1,925	1,925	1,907	1,909	-0.83%	11,900	-	-0.99%
07/23	1,937	1,941	1,905	1,925	+0.1%	13,000	-	-0.16%
07/22	1,920	1,939	1,920	1,923	+0.37%	11,300	-	-0.16%
07/21	1,929	1,930	1,915	1,916	+0.1%	11,500	-	-0.36%
07/17	1,928	1,944	1,908	1,914	-0.83%	23,100	-	-0.36%
07/16	1,954	1,958	1,930	1,930	-1.13%	15,700	-	+0.57%
07/15	1,970	1,970	1,952	1,952	-0.76%	8,900	-	+1.88%
07/14	1,961	1,978	1,949	1,967	+0.25%	11,200	-	+2.88%
07/13	1,953	1,983	1,941	1,962	+1.08%	20,900	-	+2.78%
07/10	（IR情報）15:00 2027年2月期第1四半期決算短信〔日本基準〕(連結)
07/10	1,939	1,968	1,910	1,941	+0.1%	37,900	-	+1.94%
07/09	1,971	1,971	1,938	1,939	-0.62%	13,000	-	+2%
07/08	1,979	1,979	1,951	1,951	-1.56%	9,100	-	+2.79%
07/07	1,980	1,988	1,971	1,982	+0.76%	11,500	-	+4.65%
07/06	1,964	1,977	1,964	1,967	+0.25%	11,500	-	+4.13%
07/03	1,970	1,970	1,955	1,962	+0.62%	10,400	-	+4.08%
07/02	1,917	1,950	1,917	1,950	+1.72%	14,300	-	+3.56%
07/01	1,929	1,929	1,911	1,917	+0.1%	7,600	-	+1.81%
06/30	1,922	1,922	1,910	1,915	-0.36%	6,700	-	+1.7%
06/29	1,901	1,936	1,901	1,922	+0.84%	11,200	-	+2.07%
06/26	1,894	1,910	1,885	1,906	+0.63%	16,000	-	+1.28%
06/25	1,908	1,908	1,894	1,894	0%	9,900	-	+0.58%
06/24	1,882	1,900	1,882	1,894	+0.64%	12,500	-	+0.48%
06/23	1,876	1,890	1,875	1,882	-0.32%	5,900	-	-0.21%
06/22	1,885	1,892	1,876	1,888	-0.21%	13,700	-	0%
06/19	1,881	1,898	1,875	1,892	-0.37%	9,100	-	+0.16%
06/18	1,894	1,899	1,881	1,899	+1.01%	8,800	-	+0.48%
06/17	1,867	1,894	1,862	1,880	+1.29%	15,000	-	-0.58%
06/16	1,870	1,870	1,853	1,856	-0.59%	7,400	-	-2.01%
06/15	1,870	1,873	1,858	1,867	+0.05%	18,400	-	-1.53%
06/12	1,860	1,869	1,853	1,866	+0.54%	13,500	-	-1.74%
06/11	1,850	1,856	1,836	1,856	+0.22%	18,400	-	-2.37%
06/10	1,868	1,873	1,852	1,852	-1.12%	14,800	-	-2.68%
06/09	1,860	1,883	1,860	1,873	+1.46%	20,800	-	-1.68%
06/08	1,859	1,873	1,843	1,846	-1.7%	15,700	-	-3.15%
06/05	1,841	1,892	1,841	1,878	+1.62%	16,600	-	-1.62%
06/04	1,860	1,870	1,840	1,848	-1.02%	13,100	-	-3.3%
06/03	1,843	1,875	1,835	1,867	+0.92%	18,100	-	-2.46%
06/02	1,864	1,881	1,840	1,850	-0.86%	20,200	-	-3.55%
06/01	1,916	1,916	1,866	1,866	-2.51%	28,900	-	-2.91%
05/29	1,946	1,956	1,914	1,914	-1.09%	15,500	-	-0.57%
05/28	1,929	1,935	1,917	1,935	+0.78%	6,800	-	+0.47%
05/27	1,910	1,920	1,901	1,920	+0.26%	19,300	-	-0.31%
05/26	1,914	1,918	1,905	1,915	+0.31%	6,200	-	-0.47%
05/25	1,939	1,939	1,909	1,909	-0.37%	11,200	-	-0.73%
05/22	1,950	1,950	1,909	1,916	-1.54%	9,400	-	-0.36%
05/21	1,940	1,966	1,935	1,946	+0.41%	14,900	-	+1.25%
05/20	1,920	1,948	1,920	1,938	+1.04%	15,700	-	+0.99%
05/19	1,940	1,950	1,918	1,918	-0.05%	20,500	-	+0.26%
05/18	1,930	1,943	1,915	1,919	-0.16%	20,600	-	+0.52%
05/15	（IR情報）16:00 指名・報酬委員会の設置に関するお知らせ
05/15	1,921	1,930	1,903	1,922	-0.36%	8,200	-	+1%
05/14	1,956	1,970	1,921	1,929	-1.08%	23,100	-	+1.69%
05/13	（5%ルール）中本（8%）中本髙志（0.06%）中本由理子（1.06%）
05/13	1,905	1,950	1,898	1,950	+2.36%	21,000	-	+3.12%
05/12	（IR情報）15:00 2026年２月期決算説明会の書き起こし公開のお知らせ
05/12	1,932	1,938	1,905	1,905	-1.4%	10,700	-	+1.06%

中本パックス（7811）のイベントチャート

2026/05/12～2026/10/05

イベント情報＆株価推移

開示資料

決算

株式

チャート