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
03/09	2,241	2,268	2,200	2,246	-3.85%	63,900	353億3407万	-4.1%
03/06	2,313	2,349	2,297	2,336	-0.38%	34,500	367億4995万	-0.38%
03/05	2,350	2,400	2,332	2,345	+3.67%	47,900	368億9154万	+0.09%
03/04	2,310	2,331	2,231	2,262	-3.99%	74,200	355億8578万	-3.42%
03/03	2,421	2,430	2,356	2,356	-3.05%	48,300	370億6459万	+0.47%
03/02	2,403	2,448	2,403	2,430	-0.53%	46,200	382億2876万	+3.58%
02/27	2,395	2,451	2,394	2,443	+1.79%	43,900	384億3327万	+4.18%
02/26	2,408	2,410	2,396	2,400	-0.37%	32,500	377億5680万	+2.39%
02/25	2,400	2,417	2,381	2,409	+1.01%	62,500	378億9838万	+2.73%
02/24	2,322	2,403	2,322	2,385	+2.8%	72,500	375億2082万	+1.62%
02/20	2,325	2,339	2,303	2,320	-0.17%	35,900	364億9824万	-1.32%
02/19	2,297	2,343	2,297	2,324	+0.91%	38,800	365億6116万	-1.36%
02/18	2,252	2,305	2,252	2,303	+2.31%	45,600	362億3079万	-2.37%
02/17	2,283	2,289	2,250	2,251	-1.14%	36,000	354億1273万	-4.62%
02/16	2,281	2,289	2,243	2,277	-0.13%	70,800	358億2176万	-3.6%
02/13	2,326	2,344	2,260	2,280	-3.31%	63,900	358億6896万	-3.51%
02/12	16:00 2026年3月期第3四半期決算短信〔日本基準〕(連結)
02/12	16:00 人事異動に関するお知らせ
02/12	2,325	2,371	2,323	2,358	+1.38%	91,900	370億9605万	-0.21%
02/10	2,312	2,349	2,301	2,326	-0.3%	88,500	365億9263万	-1.44%
02/09	2,335	2,393	2,333	2,333	-1.77%	116,900	367億275万	-0.98%
02/06	2,380	2,398	2,360	2,375	-1.66%	73,500	373億6350万	+1.06%
02/05	2,400	2,431	2,393	2,415	+0.84%	32,900	379億9278万	+2.99%
02/04	2,358	2,400	2,348	2,395	+1.57%	35,700	376億7814万	+2.35%
02/03	2,348	2,365	2,325	2,358	+1.64%	47,600	370億9605万	+1.11%
02/02	2,290	2,343	2,290	2,320	+0.74%	44,400	364億9824万	-0.26%
01/30	2,310	2,310	2,273	2,303	-0.3%	43,100	362億3079万	-0.69%
01/29	2,311	2,312	2,270	2,310	+1.09%	43,600	363億4092万	-0.04%
01/28	2,314	2,327	2,283	2,285	-2.02%	42,100	359億4762万	-0.78%
01/27	2,325	2,346	2,315	2,332	+0.09%	37,000	366億8702万	+1.57%
01/26	2,390	2,391	2,324	2,330	-2.92%	59,200	366億5556万	+1.79%
01/23	2,430	2,430	2,396	2,400	-0.04%	26,700	377億5680万	+5.22%
01/22	2,400	2,416	2,399	2,401	+0.04%	28,000	377億7253万	+5.77%
01/21	2,399	2,414	2,375	2,400	-1.4%	51,800	377億5680万	+6.29%
01/20	2,456	2,457	2,424	2,434	-0.94%	47,700	382億9168万	+8.42%
01/19	2,500	2,512	2,438	2,457	-1.13%	46,300	386億5352万	+10.08%
01/16	2,470	2,547	2,465	2,485	+1.84%	73,000	390億9402万	+12.09%
01/15	2,388	2,440	2,388	2,440	+1.5%	50,100	383億8608万	+10.81%
01/14	2,354	2,427	2,350	2,404	+2.74%	84,100	378億1972万	+9.87%
01/13	2,350	2,387	2,340	2,340	+1.61%	79,100	368億1288万	+7.59%
01/09	2,281	2,307	2,281	2,303	+1.05%	39,500	362億3079万	+6.37%
01/08	2,298	2,300	2,279	2,279	-0.83%	44,400	358億5322万	+5.56%
01/07	2,268	2,312	2,267	2,298	+1.19%	79,400	361億5213万	+6.73%
01/06	2,230	2,289	2,230	2,271	+2.02%	82,200	357億2737万	+5.73%
01/05	2,195	2,238	2,195	2,226	+1.18%	132,600	350億1943万	+3.87%
2025
12/30	2,212	2,237	2,192	2,200	-2.18%	78,500	346億1040万	+2.85%
12/29	2,232	2,262	2,230	2,249	-0.93%	162,300	353億8126万	+5.29%
12/26	2,218	2,270	2,218	2,270	+2.58%	96,700	357億1164万	+6.52%
12/25	2,200	2,213	2,195	2,213	+0.96%	53,700	348億1491万	+4.19%
12/24	2,278	2,280	2,181	2,192	+2.14%	161,600	344億8454万	+3.45%
12/23	2,120	2,146	2,117	2,146	+1.56%	72,300	337億6087万	+1.47%
12/22	2,140	2,152	2,090	2,113	+0.14%	149,400	332億4171万	-0.05%
12/19	2,119	2,144	2,100	2,110	-0.33%	131,700	331億9452万	-0.19%
12/18	2,137	2,146	2,085	2,117	-1.76%	121,600	333億464万	+0.19%
12/17	2,149	2,163	2,115	2,155	+2.13%	66,900	339億246万	+1.99%
12/16	15:30 臨時株主総会招集のための基準日設定及び臨時株主総会の開催並びに定款の一部変更に関するお知らせ
12/16	15:30 前澤工業株式会社と前澤化成工業株式会社の共同持株会社設立(共同株式移転)に関する経営統合契約書の締結及び株式移転計画の作成について
12/16	2,137	2,145	2,110	2,110	-1.08%	45,000	331億9452万	0%
12/15	2,103	2,133	2,102	2,133	+1.57%	46,600	335億5635万	+1.09%
12/12	2,097	2,103	2,094	2,100	+1.06%	37,900	330億3720万	-0.33%
12/11	2,114	2,117	2,078	2,078	-1.28%	49,000	326億9109万	-1.28%
12/10	2,112	2,115	2,102	2,105	+0.43%	36,100	331億1586万	+0.05%
12/09	2,112	2,118	2,094	2,096	-0.38%	30,200	329億7427万	-0.29%
12/08	2,086	2,104	2,086	2,104	+1.06%	72,700	331億12万	+0.1%
12/05	2,106	2,109	2,082	2,082	-0.72%	53,900	327億5402万	-0.9%
12/04	2,092	2,106	2,083	2,097	+0.48%	52,900	329億9000万	-0.19%
12/03	2,126	2,131	2,087	2,087	-2.11%	67,800	328億3268万	-0.67%
12/02	2,142	2,150	2,129	2,132	-0.42%	32,200	335億4062万	+1.33%
12/01	2,177	2,183	2,140	2,141	-1.38%	46,900	336億8221万	+1.76%
11/28	2,149	2,177	2,149	2,171	+1.02%	28,200	341億5417万	+3.23%
11/27	2,140	2,154	2,132	2,149	+0.7%	26,600	338億806万	+2.28%
11/26	2,129	2,142	2,120	2,134	+0.9%	51,300	335億7208万	+1.72%
11/25	2,148	2,148	2,104	2,115	-0.8%	30,100	332億7318万	+0.91%
11/21	2,080	2,132	2,077	2,132	+2.01%	49,500	335億4062万	+1.81%
11/20	2,094	2,100	2,080	2,090	+0.34%	50,900	328億7988万	-0.1%
11/19	2,099	2,110	2,076	2,083	-0.57%	77,300	327億6975万	-0.38%
11/18	2,113	2,113	2,095	2,095	-1.09%	94,800	329億5854万	+0.29%
11/17	2,121	2,125	2,103	2,118	+0.57%	93,300	333億2037万	+1.44%
11/14	2,087	2,126	2,080	2,106	+0.62%	124,400	331億3159万	+0.96%
11/13	2,126	2,127	2,093	2,093	-0.71%	55,300	329億2707万	+0.34%
11/12	2,093	2,120	2,090	2,108	+0.62%	92,400	331億6305万	+1.05%
11/11	2,090	2,095	2,075	2,095	0%	38,900	329億5854万	+0.48%
11/10	2,087	2,095	2,080	2,095	+0.96%	42,600	329億5854万	+0.48%
11/07	2,043	2,075	2,043	2,075	+0.92%	73,200	326億4390万	-0.48%
11/06	2,052	2,065	2,041	2,056	+0.54%	70,900	323億4499万	-1.49%
11/05	2,061	2,071	2,025	2,045	-0.87%	80,600	321億7194万	-2.25%
11/04	2,064	2,091	2,057	2,063	-1.1%	68,300	324億5511万	-1.67%
10/31	15:00 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結)
10/31	2,089	2,089	2,065	2,086	-0.05%	70,800	328億1695万	-0.86%
10/30	2,082	2,087	2,055	2,087	+1.02%	158,200	328億3268万	-1%
10/29	2,109	2,110	2,066	2,066	-2.32%	64,900	325億231万	-2.18%
10/28	2,145	2,158	2,113	2,115	-1.49%	46,100	332億7318万	-0.14%
10/27	2,143	2,155	2,137	2,147	+1.13%	27,000	337億7660万	+1.23%
10/24	2,134	2,143	2,118	2,123	-0.52%	31,700	333億9903万	0%
10/23	2,110	2,160	2,099	2,134	+1.38%	68,900	335億7208万	+0.38%
10/22	2,076	2,108	2,056	2,105	+1.45%	42,600	331億1586万	-1.13%
10/21	2,091	2,092	2,075	2,075	-0.77%	27,100	326億4390万	-2.76%
10/20	2,098	2,098	2,079	2,091	+0.97%	38,800	328億9561万	-2.24%
10/17	2,071	2,077	2,064	2,071	-0.29%	28,800	325億8097万	-3.4%
10/16	2,066	2,084	2,066	2,077	+0.68%	32,600	326億7536万	-3.44%
10/15	2,054	2,068	2,048	2,063	+1.23%	36,600	324億5511万	-4.45%
10/14	2,022	2,052	2,002	2,038	-0.97%	64,400	320億6181万	-6.04%
10/10	2,072	2,075	2,053	2,058	-1.44%	67,200	323億7645万	-5.6%
10/09	2,094	2,099	2,075	2,088	+0.14%	44,700	328億4841万	-4.57%
10/08	2,105	2,118	2,085	2,085	-0.43%	47,600	328億122万	-4.97%

前澤化成工業（7925）のIR情報・決算資料

2025/10/08～2026/03/09

IR情報＆株価推移

開示資料

決算

株式

チャート