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
06/05	3,875	3,920	3,850	3,880	0%	19,800	981億7749万	-6.51%
06/04	3,950	3,975	3,880	3,880	-3.24%	21,000	981億7749万	-6.98%
06/03	3,905	4,010	3,870	4,010	+2.82%	27,000	1014億6694万	-4.25%
06/02	3,930	3,945	3,870	3,900	-2.38%	29,600	986億8356万	-7.21%
06/01	4,075	4,075	3,975	3,995	-2.56%	30,400	1010億8739万	-5.4%
05/29	16:00 支配株主等に関する事項について
05/29	4,085	4,165	4,075	4,100	+0.49%	18,200	1037億4425万	-3.39%
05/28	4,070	4,105	4,040	4,080	-0.49%	25,700	1032億3819万	-4.27%
05/27	4,110	4,110	4,055	4,100	-0.85%	24,900	1037億4425万	-4.18%
05/26	4,160	4,160	4,085	4,135	-0.48%	20,100	1046億2988万	-3.7%
05/25	4,110	4,180	4,110	4,155	+1.22%	29,600	1051億3595万	-3.55%
05/22	4,160	4,160	4,055	4,105	-1.2%	25,500	1038億7077万	-4.98%
05/21	4,170	4,215	4,130	4,155	0%	24,200	1051億3595万	-4.11%
05/20	4,120	4,155	4,050	4,155	0%	33,000	1051億3595万	-4.42%
05/19	4,185	4,210	4,115	4,155	-0.72%	29,100	1051億3595万	-4.7%
05/18	4,305	4,345	4,155	4,185	-2.45%	35,600	1058億9505万	-4.34%
05/15	4,320	4,345	4,255	4,290	+0.94%	38,000	1085億5192万	-2.23%
05/14	4,405	4,405	4,250	4,250	-3.52%	31,400	1075億3978万	-3.26%
05/13	4,350	4,465	4,350	4,405	+0.57%	40,100	1114億6182万	+0.11%
05/12	14:00 役員の異動に関するお知らせ
05/12	4,315	4,410	4,315	4,380	+2.34%	51,200	1108億2923万	-0.45%
05/11	4,205	4,315	4,170	4,280	+1.06%	36,800	1082億9888万	-2.73%
05/08	4,200	4,260	4,165	4,235	-0.82%	35,500	1071億6022万	-3.66%
05/07	4,245	4,305	4,150	4,270	+2.28%	54,500	1080億4585万	-2.82%
05/01	4,255	4,255	4,115	4,175	-2.34%	59,100	1056億4202万	-5.03%
04/30	4,200	4,330	4,105	4,275	+1.79%	151,000	1081億7236万	-2.86%
04/28	14:00 役員報酬制度の改定に関するお知らせ
04/28	14:00 2026年3月期の剰余金の配当(増配)及び2027年3月期からの配当方針の変更に関するお知らせ
04/28	14:00 中期経営計画「Chori Innovation Plan 2028」策定のお知らせ
04/28	14:00 2026年3月期通期決算説明資料(ハイライト情報)
04/28	14:00 2026年3月期決算短信〔日本基準〕(連結)
04/28	4,415	4,650	4,150	4,200	-4.76%	110,300	1062億7460万	-4.59%
04/27	4,380	4,420	4,330	4,410	+2.32%	47,400	1115億8833万	+0.23%
04/24	4,385	4,385	4,300	4,310	-1.6%	31,100	1090億5799万	-1.71%
04/23	4,405	4,405	4,325	4,380	-0.57%	37,300	1108億2923万	-0.02%
04/22	4,470	4,480	4,385	4,405	-2.11%	27,400	1114億6182万	+0.64%
04/21	4,540	4,540	4,480	4,500	-1.42%	29,600	1138億6565万	+3.05%
04/20	4,505	4,585	4,490	4,565	+1.44%	28,200	1155億1037万	+4.82%
04/17	4,445	4,510	4,445	4,500	+0.45%	22,600	1138億6565万	+3.71%
04/16	4,475	4,490	4,435	4,480	+0.11%	22,100	1133億5958万	+3.56%
04/15	4,500	4,525	4,455	4,475	+0.45%	31,600	1132億3306万	+3.61%
04/14	4,440	4,485	4,415	4,455	+0.34%	25,100	1127億2699万	+3.34%
04/13	4,470	4,510	4,415	4,440	-1.11%	30,500	1123億4744万	+3.28%
04/10	4,570	4,610	4,480	4,490	-0.22%	19,900	1136億1261万	+4.54%
04/09	4,580	4,605	4,500	4,500	-0.55%	25,900	1138億6565万	+4.82%
04/08	4,565	4,585	4,520	4,525	+0.56%	27,800	1144億9823万	+5.6%
04/07	4,460	4,505	4,455	4,500	+1.69%	29,000	1138億6565万	+5.07%
04/06	4,385	4,450	4,380	4,425	+0.11%	22,400	1119億6789万	+3.12%
04/03	4,425	4,450	4,400	4,420	+0.57%	26,400	1118億4137万	+2.79%
04/02	4,425	4,470	4,355	4,395	+0.23%	30,300	1112億878万	+2%
04/01	4,335	4,390	4,285	4,385	+4.53%	38,000	1109億5575万	+1.62%
03/31	4,160	4,235	4,115	4,195	+0.48%	41,600	1061億4809万	-2.89%
03/30	4,080	4,175	4,060	4,175	-3.58%	48,300	1056億4202万	-3.62%
03/27	4,320	4,335	4,265	4,330	+1.17%	47,400	1095億6405万	-0.37%
03/26	4,265	4,300	4,230	4,280	-0.47%	22,200	1082億9888万	-1.7%
03/25	4,230	4,340	4,230	4,300	+3.37%	36,800	1088億495万	-1.35%
03/24	4,185	4,200	4,130	4,160	+2.84%	24,600	1052億6246万	-4.78%
03/23	4,200	4,330	4,035	4,045	-3.92%	39,000	1023億5256万	-7.73%
03/19	4,230	4,270	4,200	4,210	-1.41%	31,800	1065億2764万	-4.41%
03/18	4,190	4,270	4,180	4,270	+2.52%	182,100	1080億4585万	-3.26%
03/17	4,185	4,195	4,145	4,165	-0.6%	18,500	1053億8898万	-5.77%
03/16	4,145	4,230	4,145	4,190	+0.6%	21,600	1060億2157万	-5.37%
03/13	4,115	4,220	4,115	4,165	-0.48%	26,100	1053億8898万	-5.98%
03/12	4,260	4,260	4,180	4,185	-2.67%	24,500	1058億9505万	-5.59%
03/11	4,275	4,335	4,275	4,300	+0.58%	22,300	1088億495万	-3.02%
03/10	4,210	4,330	4,180	4,275	+3.14%	24,200	1081億7236万	-3.43%
03/09	4,140	4,180	4,045	4,145	-4.71%	32,300	1048億8291万	-6.07%
03/06	4,360	4,365	4,265	4,350	-1.81%	21,100	1100億7012万	-1.32%
03/05	4,400	4,480	4,365	4,430	+3.14%	32,400	1120億9440万	+0.8%
03/04	4,420	4,420	4,215	4,295	-4.34%	42,500	1086億7843万	-1.96%
03/03	4,665	4,665	4,485	4,490	-4.26%	33,500	1136億1261万	+2.7%
03/02	4,550	4,745	4,535	4,690	+0.86%	37,100	1186億7331万	+7.62%
02/27	16:00 連結子会社の解散及び債権放棄に関するお知らせ
02/27	16:00 執行役員の異動に関するお知らせ
02/27	4,595	4,675	4,580	4,650	+0.11%	28,900	1176億6117万	+7.19%
02/26	4,540	4,700	4,540	4,645	+2.31%	52,300	1175億3465万	+7.6%
02/25	4,540	4,615	4,510	4,540	+0.33%	23,100	1148億7779万	+5.68%
02/24	4,525	4,560	4,430	4,525	+0.56%	25,200	1144億9823万	+5.67%
02/20	4,500	4,510	4,410	4,500	-0.44%	30,900	1138億6565万	+5.31%
02/19	4,500	4,555	4,500	4,520	-0.33%	16,000	1143億7172万	+6.1%
02/18	4,470	4,535	4,460	4,535	+3.07%	32,300	1147億5127万	+6.76%
02/17	4,510	4,520	4,400	4,400	-3.4%	24,900	1113億3530万	+3.95%
02/16	4,530	4,555	4,490	4,555	+0.89%	32,300	1152億5734万	+7.91%
02/13	4,615	4,615	4,505	4,515	-0.66%	40,400	1142億4520万	+7.42%
02/12	4,445	4,590	4,445	4,545	+1.68%	32,900	1150億430万	+8.58%
02/10	4,440	4,540	4,425	4,470	+1.25%	33,700	1131億654万	+7.22%
02/09	4,400	4,440	4,360	4,415	+1.03%	23,700	1117億1485万	+6.28%
02/06	4,260	4,385	4,260	4,370	+3.19%	44,600	1105億7619万	+5.53%
02/05	4,290	4,290	4,230	4,235	-0.47%	19,100	1071億6022万	+2.52%
02/04	4,180	4,285	4,170	4,255	+1.19%	20,800	1076億6629万	+3.15%
02/03	4,115	4,255	4,050	4,205	+2.19%	39,600	1064億112万	+2.11%
02/02	4,075	4,255	4,005	4,115	+4.44%	76,500	1041億2381万	+0.07%
01/30	15:00 通期連結業績予想の修正に関するお知らせ
01/30	15:00 2026年3月期第3四半期決算説明資料(ハイライト情報)
01/30	15:00 2026年3月期第3四半期決算短信〔日本基準〕(連結)
01/30	4,010	4,070	3,905	3,940	-1.75%	33,600	996億9570万	-4.16%
01/29	4,005	4,055	3,955	4,010	-0.25%	30,400	1014億6694万	-2.6%
01/28	4,030	4,055	4,000	4,020	-1.35%	21,600	1017億1998万	-2.45%
01/27	4,060	4,090	4,025	4,075	0%	25,800	1031億1167万	-1.14%
01/26	4,090	4,095	4,040	4,075	-1.69%	28,000	1031億1167万	-1.07%
01/23	4,185	4,195	4,145	4,145	-1.07%	21,200	1048億8291万	+0.7%
01/22	4,120	4,235	4,105	4,190	+1.82%	24,700	1060億2157万	+1.9%
01/21	4,105	4,130	4,085	4,115	-0.36%	25,100	1041億2381万	+0.22%
01/20	4,170	4,170	4,095	4,130	-1.55%	25,200	1045億336万	+0.73%
01/19	4,285	4,285	4,190	4,195	-2.1%	24,400	1061億4809万	+2.37%
01/16	4,175	4,300	4,155	4,285	+2.51%	24,800	1084億2540万	+4.72%
01/15	4,220	4,225	4,175	4,180	-0.95%	19,900	1057億6853万	+2.35%
01/14	4,125	4,225	4,125	4,220	+1.32%	21,600	1067億8067万	+3.46%
01/13	4,145	4,175	4,100	4,165	+1.46%	21,000	1053億8898万	+2.21%
01/09	4,095	4,115	4,080	4,105	+0.24%	13,800	1038億7077万	+0.79%
01/08	4,090	4,125	4,085	4,095	+0.12%	17,700	1036億1774万	+0.59%
01/07	4,115	4,170	4,090	4,090	-0.85%	17,300	1034億9122万	+0.39%

蝶理（8014）のIR情報・決算資料

2026/01/07～2026/06/05

IR情報＆株価推移

開示資料

決算

株式

チャート