イベントチャート

2025/10/07～2026/03/06

イベント情報＆株価推移

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	2,951	2,953	2,899	2,921	-2.31%	79,200	569億4170万	-1.78%
03/05	2,986	3,015	2,951	2,990	+2.57%	62,900	582億8678万	+0.67%
03/04	2,970	2,988	2,881	2,915	-3.8%	102,400	568億2473万	-1.72%
03/04	（空売り報告）GOLDMAN SACHS INTERNATIONAL 138,476株（0.71%）+0.11%
03/03	3,045	3,075	3,020	3,030	-0.98%	50,000	590億6653万	+2.19%
03/02	3,060	3,090	3,040	3,060	-2.24%	71,800	596億5135万	+3.31%
02/27	3,065	3,145	3,060	3,130	+2.45%	63,800	610億1592万	+5.85%
02/26	3,075	3,095	3,050	3,055	-0.49%	65,400	595億5388万	+3.63%
02/25	3,100	3,135	3,060	3,070	-0.32%	47,800	598億4629万	+4.35%
02/24	3,020	3,110	3,015	3,080	+2.67%	44,400	600億4123万	+4.83%
02/20	3,040	3,040	2,995	3,000	-1.64%	21,300	584億8172万	+2.21%
02/19	3,025	3,055	3,020	3,050	+0.83%	23,500	594億5641万	+3.95%
02/18	3,005	3,030	2,995	3,025	+1.65%	27,400	589億6906万	+3.17%
02/17	2,980	3,005	2,960	2,976	-0.07%	18,500	580億1386万	+1.6%
02/16	2,980	2,985	2,942	2,978	-0.13%	20,100	580億5285万	+1.74%
02/13	3,025	3,035	2,948	2,982	-1.26%	31,300	581億3083万	+1.98%
02/12	2,988	3,050	2,980	3,020	+1.21%	39,000	588億7159万	+3.32%
02/10	2,973	2,999	2,948	2,984	+1.26%	22,600	581億6981万	+2.19%
02/09	2,956	2,973	2,914	2,947	+1.13%	42,800	574億4854万	+1.03%
02/06	2,948	2,957	2,900	2,914	-1.15%	36,500	568億524万	0%
02/05	2,915	2,960	2,915	2,948	+2.5%	42,900	574億6803万	+1.2%
02/04	2,842	2,889	2,835	2,876	+1.02%	23,600	560億6447万	-1.13%
02/03	2,870	2,870	2,825	2,847	+0.42%	36,900	554億9915万	-2.06%
02/02	2,815	2,900	2,795	2,835	-0.74%	67,100	552億6522万	-2.41%
01/30	（IR情報）16:00 2026年3月期第3四半期決算短信〔日本基準〕(連結)
01/30	（IR情報）16:00 2026年3月期第3四半期決算補足説明資料
01/30	2,853	2,857	2,813	2,856	+0.11%	24,600	556億7459万	-1.69%
01/29	2,849	2,861	2,809	2,853	+0.92%	38,000	556億1611万	-1.76%
01/29	（空売り報告）GOLDMAN SACHS INTERNATIONAL 117,276株（0.6%）+0.1%
01/28	2,867	2,894	2,827	2,827	-2.04%	30,200	551億927万	-2.55%
01/27	2,856	2,904	2,854	2,886	+0.07%	40,700	562億5941万	-0.41%
01/26	2,938	2,942	2,862	2,884	-2.76%	82,500	562億2042万	-0.28%
01/23	2,962	2,966	2,940	2,966	+0.88%	24,000	578億1892万	+2.77%
01/22	2,902	2,947	2,895	2,940	+1.69%	44,100	573億1208万	+2.15%
01/21	2,899	2,905	2,877	2,891	-0.99%	38,100	563億5688万	+0.77%
01/20	2,980	2,980	2,905	2,920	-1.88%	70,000	569億2220万	+2.06%
01/19	（5%ルール）三菱UFJ銀行（2.56%）三菱UFJ信託銀行（1.01%）三菱UFJモルガン・スタンレー証券（0.03%）三菱UFJアセットマネジメント（0.53%）
01/19	3,010	3,020	2,957	2,976	-0.97%	28,400	580億1386万	+4.31%
01/16	2,962	3,005	2,948	3,005	+0.97%	32,900	585億7919万	+5.74%
01/15	2,983	2,999	2,966	2,976	-0.23%	30,100	580億1386万	+5.16%
01/14	2,956	2,989	2,950	2,983	+1.08%	30,300	581億5032万	+5.86%
01/13	2,984	2,985	2,940	2,951	+0.41%	36,900	575億2651万	+5.17%
01/09	2,946	2,950	2,923	2,939	+1.21%	25,100	572億9259万	+5.15%
01/08	2,951	2,957	2,904	2,904	-1.56%	33,900	566億1030万	+4.39%
01/07	2,940	2,986	2,930	2,950	+0.07%	34,600	575億702万	+6.42%
01/06	2,903	2,949	2,903	2,948	+1.76%	29,100	574億6803万	+6.7%
01/05	2,900	2,903	2,873	2,897	+0.45%	27,700	564億7384万	+5.27%
2025
12/30	2,901	2,901	2,870	2,884	+0.07%	23,400	562億2042万	+5.1%
12/29	2,860	2,882	2,852	2,882	+1.55%	37,600	561億8143万	+5.37%
12/26	2,846	2,846	2,823	2,838	+0.32%	20,600	553億2370万	+4.11%
12/26	（空売り報告）GOLDMAN SACHS INTERNATIONAL 98,276株（0.5%）新規
12/25	2,821	2,837	2,810	2,829	+0.5%	25,900	551億4826万	+4.12%
12/24	2,845	2,845	2,811	2,815	-0.6%	22,600	548億7534万	+3.99%
12/23	2,821	2,841	2,815	2,832	+0.68%	30,900	552億674万	+4.97%
12/22	2,799	2,813	2,787	2,813	+1.26%	32,200	548億3636万	+4.61%
12/19	2,771	2,782	2,762	2,778	+0.25%	42,400	541億5407万	+3.66%
12/18	2,750	2,772	2,717	2,771	+1.5%	38,900	540億1761万	+3.63%
12/17	2,764	2,775	2,730	2,730	-0.47%	20,900	532億1836万	+2.32%
12/16	2,771	2,779	2,740	2,743	-0.54%	36,700	534億7178万	+3%
12/15	2,718	2,758	2,710	2,758	+1.43%	22,700	537億6419万	+3.76%
12/12	2,736	2,746	2,705	2,719	+1.38%	40,200	530億393万	+2.53%
12/11	2,731	2,731	2,680	2,682	-1.11%	27,700	522億8265万	+1.36%
12/10	2,699	2,727	2,699	2,712	+0.48%	21,100	528億6747万	+2.65%
12/09	2,727	2,747	2,697	2,699	-1.03%	26,500	526億1405万	+2.35%
12/08	2,680	2,727	2,680	2,727	+1.91%	35,300	531億5988万	+3.37%
12/05	2,661	2,690	2,652	2,676	-0.3%	17,400	521億6569万	+1.56%
12/04	2,656	2,691	2,640	2,684	+1.05%	23,100	523億2164万	+1.86%
12/03	2,628	2,668	2,626	2,656	+0.8%	29,900	517億7581万	+0.76%
12/02	2,650	2,651	2,632	2,635	-0.57%	16,600	513億6644万	-0.19%
12/01	2,711	2,711	2,650	2,650	-2.03%	18,900	516億5885万	+0.26%
11/28	2,675	2,707	2,675	2,705	+0.9%	29,400	527億3101万	+2.23%
11/27	2,694	2,701	2,670	2,681	-0.48%	21,700	522億6316万	+1.32%
11/26	2,660	2,698	2,657	2,694	+1.32%	41,200	525億1658万	+1.81%
11/25	2,698	2,713	2,642	2,659	-0.37%	44,500	518億3429万	+0.53%
11/21	2,600	2,669	2,600	2,669	+2.03%	28,800	520億2923万	+1.02%
11/20	2,597	2,616	2,589	2,616	+1.32%	30,000	509億9606万	-0.91%
11/19	2,596	2,600	2,566	2,582	+0.12%	33,500	503億3326万	-2.2%
11/18	2,600	2,600	2,572	2,579	-0.81%	29,200	502億7478万	-2.35%
11/17	2,623	2,623	2,585	2,600	-0.04%	30,500	506億8415万	-1.59%
11/14	2,610	2,629	2,600	2,601	-0.88%	20,900	507億365万	-1.66%
11/13	2,628	2,635	2,608	2,624	+0.38%	22,800	511億5201万	-0.87%
11/12	2,617	2,643	2,602	2,614	-0.11%	44,500	509億5707万	-1.36%
11/11	2,605	2,620	2,572	2,617	+0.31%	26,800	510億1555万	-1.32%
11/10	2,617	2,659	2,598	2,609	+0.15%	28,900	508億5960万	-1.66%
11/07	2,576	2,605	2,562	2,605	+0.81%	34,000	507億8162万	-1.88%
11/06	2,581	2,599	2,562	2,584	+0.43%	31,900	503億7225万	-2.82%
11/05	2,596	2,610	2,557	2,573	-0.46%	56,600	501億5782万	-3.56%
11/04	2,587	2,621	2,549	2,585	-5.28%	93,000	503億9174万	-3.54%
10/31	（IR情報）16:00 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	（IR情報）16:00 2026年3月期第2四半期(中間期)決算補足説明資料
10/31	2,660	2,745	2,659	2,729	+2.63%	59,900	531億9887万	+1.41%
10/30	2,697	2,728	2,659	2,659	-0.23%	241,800	518億3429万	-1.37%
10/29	2,715	2,715	2,665	2,665	-1.84%	33,300	519億5126万	-1.44%
10/28	2,760	2,761	2,715	2,715	-1.45%	31,000	529億2595万	+0.07%
10/27	2,738	2,757	2,720	2,755	+1.62%	17,900	537億571万	+1.25%
10/24	2,735	2,735	2,692	2,711	-0.15%	25,700	528億4798万	-0.62%
10/23	2,716	2,746	2,701	2,715	+0.04%	25,100	529億2595万	-0.8%
10/22	2,680	2,714	2,672	2,714	+1.57%	31,700	529億646万	-1.24%
10/21	2,675	2,689	2,650	2,672	+0.41%	22,400	520億8771万	-3.08%
10/20	2,652	2,661	2,632	2,661	+2.03%	27,000	518億7328万	-3.87%
10/17	2,602	2,616	2,582	2,608	-0.11%	20,700	508億4010万	-6.19%
10/16	2,642	2,667	2,600	2,611	-0.5%	26,200	508億9859万	-6.55%
10/15	2,629	2,658	2,616	2,624	+0.81%	24,300	511億5201万	-6.55%
10/14	2,591	2,624	2,581	2,603	+0.15%	44,200	507億4263万	-7.76%
10/10	2,645	2,652	2,590	2,599	-2.59%	42,600	506億6466万	-8.36%
10/09	2,656	2,682	2,646	2,668	+0.49%	30,800	520億974万	-6.42%
10/08	2,700	2,732	2,655	2,655	-1.26%	37,700	517億5632万	-7.3%
10/07	2,676	2,689	2,637	2,689	+0.52%	52,600	524億1911万	-6.47%

8052 椿本興業

イベントチャート

2025/10/07～2026/03/06

イベント情報＆株価推移

開示資料

決算

株式

チャート