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
10/01	616	616	614	615	-0.16%	1,100	-	-0.97%
09/30	615	617	614	616	+0.16%	3,800	-	-1.12%
09/29	616	616	613	615	+0.33%	2,000	-	-1.44%
09/28	615	615	613	613	-0.33%	1,500	-	-2.08%
09/25	612	615	611	615	+0.16%	2,100	-	-1.91%
09/24	615	617	613	614	-0.16%	3,300	-	-2.38%
09/18	614	615	613	615	-0.16%	1,400	-	-2.38%
09/17	618	618	615	616	+0.33%	1,000	-	-2.53%
09/16	614	618	614	614	0%	1,800	-	-3%
09/15	613	618	613	614	+0.16%	1,400	-	-3.15%
09/14	611	613	610	613	+0.33%	1,600	-	-3.46%
09/11	614	614	611	611	-0.16%	2,700	-	-3.93%
09/10	614	614	612	612	-0.49%	1,400	-	-3.92%
09/09	614	615	614	615	0%	1,200	-	-3.61%
09/08	615	617	614	615	0%	700	-	-3.76%
09/07	617	620	615	615	-0.32%	3,100	-	-3.76%
09/04	620	620	617	617	+0.65%	2,100	-	-3.59%
09/03	619	619	613	613	-0.33%	4,200	-	-4.37%
09/02	622	622	615	615	-1.13%	6,100	-	-4.06%
09/01	628	629	622	622	-0.96%	4,700	-	-3.12%
08/31	630	631	625	628	-0.95%	7,700	-	-2.18%
08/28	627	638	624	634	-4.23%	37,300	-	-1.25%
08/27	655	662	652	662	+1.07%	18,500	-	+3.12%
08/26	655	655	654	655	0%	8,100	-	+2.18%
08/25	655	655	653	655	0%	6,900	-	+2.34%
08/24	655	655	653	655	+0.15%	5,200	-	+2.66%
08/21	652	654	651	654	+0.31%	4,400	-	+2.67%
08/20	653	654	650	652	-0.15%	4,500	-	+2.52%
08/19	655	655	651	653	-0.15%	6,900	-	+2.83%
08/18	654	655	652	654	+0.46%	5,800	-	+3.15%
08/17	653	655	651	651	0%	8,900	-	+2.84%
08/14	646	651	646	651	+0.77%	7,900	-	+3.01%
08/13	643	646	643	646	+0.62%	4,800	-	+2.38%
08/12	640	642	640	642	+0.47%	3,200	-	+1.9%
08/10	640	641	638	639	+0.16%	4,100	-	+1.43%
08/07	640	640	636	638	+0.47%	1,900	-	+1.43%
08/06	633	640	633	635	+0.32%	10,300	-	+1.11%
08/05	633	638	633	633	+0.32%	2,200	-	+0.8%
08/04	634	634	630	631	-0.47%	4,400	-	+0.64%
08/03	632	634	631	634	+0.32%	4,700	-	+1.28%
07/31	632	632	629	632	0%	4,300	-	+1.12%
07/30	633	634	631	632	+0.16%	5,100	-	+1.12%
07/29	633	635	630	631	-0.32%	4,300	-	+1.12%
07/28	629	640	629	633	+0.64%	7,000	-	+1.61%
07/27	630	632	629	629	-0.16%	2,800	-	+1.13%
07/24	630	630	628	630	+0.16%	1,500	-	+1.29%
07/23	627	629	627	629	+0.48%	800	-	+1.29%
07/22	630	631	626	626	-0.16%	6,200	-	+0.97%
07/21	626	629	625	627	+1.13%	2,500	-	+1.29%
07/17	630	630	620	620	-1.59%	6,400	-	+0.32%
07/16	627	630	626	630	+0.96%	3,600	-	+2.11%
07/15	627	627	624	624	+0.16%	2,400	-	+1.3%
07/14	620	623	619	623	+0.48%	3,600	-	+1.3%
07/13	630	630	619	620	-2.97%	11,600	-	+0.98%
07/10	（IR情報）15:30 2026年8月期第3四半期決算短信〔日本基準〕(連結)
07/10	630	639	628	639	+1.59%	11,500	-	+4.24%
07/09	629	629	626	629	0%	2,000	-	+2.78%
07/08	625	630	625	629	+0.64%	2,100	-	+2.95%
07/07	625	630	625	625	+0.16%	2,900	-	+2.46%
07/06	623	629	621	624	+0.48%	8,700	-	+2.46%
07/03	619	622	618	621	+0.32%	3,700	-	+2.14%
07/02	618	619	615	619	+0.16%	3,400	-	+1.98%
07/01	619	621	615	618	-0.16%	4,200	-	+1.98%
06/30	618	619	614	619	+0.49%	4,800	-	+2.15%
06/29	610	616	610	616	+0.98%	5,500	-	+1.82%
06/26	614	615	608	610	-0.33%	5,600	-	+0.83%
06/25	614	615	612	612	-0.33%	1,300	-	+1.16%
06/24	614	614	610	614	+0.66%	2,600	-	+1.49%
06/23	613	613	609	610	-0.33%	2,400	-	+0.99%
06/22	612	614	612	612	0%	3,400	-	+1.32%
06/19	610	612	608	612	+0.49%	4,500	-	+1.32%
06/18	609	610	606	609	0%	1,500	-	+0.83%
06/17	609	609	601	609	+0.33%	2,600	-	+0.83%
06/16	601	607	599	607	+1.17%	3,900	-	+0.5%
06/15	598	601	597	600	+0.67%	3,800	-	-0.66%
06/12	599	599	589	596	-0.33%	14,000	-	-1.32%
06/11	603	603	598	598	-0.83%	2,400	-	-1.16%
06/10	603	603	601	603	0%	3,500	-	-0.33%
06/09	603	605	600	603	0%	1,600	-	-0.33%
06/08	600	603	599	603	+0.5%	2,800	-	-0.33%
06/05	601	603	600	600	-0.5%	1,000	-	-0.83%
06/04	603	603	601	603	+0.17%	800	-	-0.5%
06/03	603	603	600	602	-0.17%	1,100	-	-0.66%
06/02	606	606	601	603	+0.17%	6,900	-	-0.66%
06/01	601	604	601	602	+0.33%	800	-	-0.82%
05/29	601	602	600	600	-0.17%	2,400	-	-1.32%
05/28	605	606	601	601	-0.66%	1,500	-	-1.31%
05/27	601	605	601	605	+0.67%	2,000	-	-0.66%
05/26	605	606	601	601	-0.66%	3,800	-	-1.48%
05/25	606	606	605	605	-0.49%	2,900	-	-0.82%
05/22	610	610	601	608	-0.33%	1,100	-	-0.49%
05/21	611	611	600	610	+0.49%	5,200	-	-0.33%
05/20	611	612	605	607	-0.49%	4,600	-	-0.82%
05/19	608	610	608	610	+0.33%	900	-	-0.49%
05/18	612	612	608	608	0%	1,500	-	-0.82%
05/15	606	611	606	608	+0.33%	1,900	-	-0.98%
05/14	607	614	606	606	-0.16%	2,300	-	-1.3%
05/13	614	614	606	607	-0.65%	1,300	-	-1.3%
05/12	611	611	605	611	+1.33%	3,100	-	-0.65%
05/11	606	606	602	603	-0.66%	2,600	-	-1.95%
05/08	605	609	605	607	+0.33%	1,700	-	-1.46%

旭化学工業（7928）のイベントチャート

2026/05/08～2026/10/01

イベント情報＆株価推移

開示資料

決算

株式

チャート