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
10/06	2,996	3,020	2,947	3,020	+0.17%	46,300	-	+2.76%
10/05	3,025	3,050	2,993	3,015	+0.74%	44,500	-	+2.73%
10/02	2,990	3,010	2,947	2,993	+0.1%	58,700	-	+2.15%
10/01	2,916	2,990	2,915	2,990	+1.74%	53,700	-	+2.29%
09/30	2,922	2,958	2,920	2,939	-0.03%	47,700	-	+0.75%
09/29	2,946	2,946	2,907	2,940	-0.57%	141,500	-	+1%
09/28	2,979	2,992	2,950	2,957	-0.57%	178,200	-	+1.79%
09/25	2,950	2,988	2,950	2,974	+1.54%	107,600	-	+2.62%
09/24	2,941	2,945	2,920	2,929	-0.44%	48,900	-	+1.35%
09/18	2,982	2,993	2,936	2,942	-1.61%	48,900	-	+1.98%
09/17	2,938	2,993	2,938	2,990	+1.98%	62,600	-	+3.86%
09/16	2,927	2,962	2,927	2,932	+0.58%	44,100	-	+2.2%
09/15	2,913	2,928	2,895	2,915	-0.17%	57,600	-	+1.82%
09/14	2,886	2,920	2,867	2,920	+1.35%	101,500	-	+2.28%
09/11	2,850	2,886	2,833	2,881	-0.03%	74,900	-	+1.19%
09/10	2,879	2,889	2,862	2,882	-0.24%	84,900	-	+1.48%
09/09	2,888	2,916	2,878	2,889	+0.03%	60,400	-	+2.01%
09/08	2,915	2,915	2,878	2,888	-2.4%	67,300	-	+2.3%
09/07	2,950	2,974	2,942	2,959	+0.65%	117,600	-	+5.19%
09/04	2,890	2,940	2,880	2,940	+1.84%	125,500	-	+4.66%
09/03	2,905	2,905	2,872	2,887	+0.56%	90,900	-	+2.85%
09/02	2,911	2,921	2,871	2,871	-2.08%	75,100	-	+2.28%
09/01	2,936	2,976	2,925	2,932	-0.14%	61,000	-	+4.45%
08/31	2,930	2,945	2,886	2,936	-0.2%	78,000	-	+4.67%
08/28	2,921	2,956	2,921	2,942	+0.34%	84,400	-	+5.03%
08/27	2,883	2,938	2,880	2,932	+1.73%	66,800	-	+4.75%
08/26	2,852	2,888	2,852	2,882	+1.55%	41,400	-	+3.08%
08/25	2,850	2,857	2,822	2,838	+0.64%	38,500	-	+1.54%
08/24	2,818	2,844	2,808	2,820	+0.46%	35,600	-	+0.93%
08/21	2,790	2,815	2,780	2,807	+0.65%	32,900	-	+0.43%
08/20	2,770	2,797	2,766	2,789	+0.94%	29,000	-	-0.25%
08/19	2,771	2,775	2,742	2,763	-0.9%	48,900	-	-1.22%
08/18	2,772	2,806	2,771	2,788	-0.43%	36,700	-	-0.32%
08/17	2,752	2,810	2,751	2,800	+0.29%	43,700	-	+0.07%
08/14	2,738	2,795	2,723	2,792	+1.45%	45,200	-	-0.25%
08/13	2,751	2,769	2,748	2,752	-0.54%	42,900	-	-1.71%
08/12	2,729	2,767	2,705	2,767	+2.14%	42,800	-	-1.32%
08/10	2,718	2,744	2,709	2,709	-0.99%	45,500	-	-3.49%
08/07	2,700	2,736	2,696	2,736	+1.6%	36,000	-	-2.63%
08/06	2,676	2,702	2,675	2,693	+0.52%	30,400	-	-4.2%
08/05	2,664	2,690	2,661	2,679	+0.45%	27,100	-	-4.76%
08/04	2,631	2,683	2,625	2,667	+1.02%	68,100	-	-5.22%
08/03	2,722	2,724	2,631	2,640	-7.95%	125,700	-	-6.22%
07/31	16:00 2027年3月期第1四半期決算短信〔日本基準〕(連結)
07/31	16:00 2027年3月期第1四半期決算補足説明資料
07/31	16:00 株式報酬制度における株式取得に係る事項の決定に関するお知らせ
07/31	16:00 株式報酬制度の継続に伴う自己株式の処分に関するお知らせ
07/31	2,898	2,900	2,850	2,868	-0.59%	33,400	-	+1.77%
07/30	2,871	2,887	2,843	2,885	-0.21%	40,200	-	+2.67%
07/29	2,880	2,897	2,855	2,891	+1.08%	34,300	-	+3.18%
07/28	2,876	2,879	2,843	2,860	-0.94%	22,400	-	+2.4%
07/27	2,880	2,895	2,862	2,887	+1.3%	24,700	-	+3.59%
07/24	2,846	2,860	2,832	2,850	-0.8%	23,900	-	+2.52%
07/23	2,865	2,878	2,841	2,873	+0.52%	25,500	-	+3.57%
07/22	2,838	2,872	2,831	2,858	0%	32,500	-	+3.33%
07/21	2,866	2,875	2,846	2,858	+1.13%	28,600	-	+3.59%
07/17	2,855	2,858	2,811	2,826	-0.35%	43,300	-	+2.69%
07/16	2,862	2,862	2,836	2,836	-0.25%	15,500	-	+3.32%
07/15	2,822	2,846	2,812	2,843	+1.21%	16,800	-	+3.87%
07/14	2,790	2,809	2,735	2,809	+1.48%	44,300	-	+2.93%
07/13	2,809	2,830	2,762	2,768	-1.46%	28,900	-	+1.69%
07/10	2,839	2,841	2,806	2,809	-0.18%	25,500	-	+3.35%
07/09	2,824	2,841	2,797	2,814	-0.04%	31,400	-	+3.72%
07/08	2,820	2,840	2,810	2,815	-1.57%	43,700	-	+3.99%
07/07	2,840	2,894	2,829	2,860	+0.7%	41,800	-	+5.89%
07/06	2,805	2,840	2,805	2,840	+1.57%	28,500	-	+5.5%
07/03	2,780	2,808	2,776	2,796	+1.27%	32,800	-	+4.13%
07/02	2,745	2,782	2,732	2,761	+0.77%	37,400	-	+2.98%
07/01	2,697	2,744	2,697	2,740	+1.59%	35,100	-	+2.28%
06/30	2,702	2,709	2,666	2,697	-0.19%	32,300	-	+0.75%
06/29	2,696	2,728	2,694	2,702	+0.22%	50,300	-	+0.93%
06/26	2,685	2,700	2,680	2,696	+0.75%	32,900	-	+0.71%
06/25	2,700	2,700	2,674	2,676	-0.04%	23,200	-	0%
06/24	2,694	2,705	2,666	2,677	+0.22%	20,500	-	+0.04%
06/23	2,704	2,710	2,671	2,671	-1.51%	29,600	-	-0.22%
06/22	2,725	2,726	2,697	2,712	-0.26%	27,600	-	+1.27%
06/19	2,701	2,725	2,690	2,719	+1.15%	38,800	-	+1.64%
06/18	2,690	2,703	2,680	2,688	+0.3%	25,900	-	+0.52%
06/17	2,663	2,698	2,662	2,680	+0.37%	32,900	-	+0.15%
06/16	2,690	2,690	2,655	2,670	-0.48%	17,300	-	-0.26%
06/15	2,674	2,703	2,668	2,683	+0.86%	35,500	-	+0.15%
06/12	2,660	2,662	2,641	2,660	+0.95%	51,200	-	-0.67%
06/11	2,650	2,650	2,602	2,635	-0.57%	40,300	-	-2.01%
06/10	2,623	2,660	2,600	2,650	+0.76%	43,500	-	-1.85%
06/09	2,685	2,714	2,621	2,630	-1.9%	42,100	-	-2.81%
06/08	2,682	2,682	2,644	2,681	-0.04%	44,500	-	-1.14%
06/05	2,649	2,685	2,649	2,682	+1.28%	29,800	-	-1.25%
06/04	2,677	2,680	2,631	2,648	-1.08%	46,200	-	-2.58%
06/03	2,630	2,680	2,611	2,677	+1.71%	39,200	-	-1.58%
06/02	2,661	2,661	2,615	2,632	-1.53%	43,100	-	-3.27%
06/01	2,696	2,696	2,651	2,673	-0.78%	70,100	-	-1.87%
05/29	2,696	2,729	2,694	2,694	-0.07%	29,600	-	-1.25%
05/28	2,684	2,701	2,675	2,696	+0.33%	29,300	-	-1.28%
05/27	2,698	2,715	2,680	2,687	-0.41%	32,200	-	-1.68%
05/26	2,686	2,725	2,678	2,698	-0.22%	49,000	-	-1.39%
05/25	2,686	2,707	2,678	2,704	+0.71%	34,300	-	-1.24%
05/22	2,688	2,704	2,659	2,685	+0.26%	23,400	-	-1.97%
05/21	2,695	2,699	2,676	2,678	-0.22%	25,700	-	-2.33%
05/20	2,693	2,697	2,647	2,684	-0.33%	58,800	-	-2.22%
05/19	2,648	2,701	2,648	2,693	+1.7%	44,800	-	-2.04%
05/18	2,705	2,705	2,630	2,648	-1.71%	49,800	-	-3.81%
05/15	2,740	2,741	2,677	2,694	-1.25%	40,500	-	-2.36%
05/14	2,722	2,756	2,720	2,728	+0.22%	49,100	-	-1.2%
05/13	2,731	2,740	2,694	2,722	-0.11%	58,800	-	-1.41%
05/08	16:00 2026年3月期決算短信〔日本基準〕(連結)
05/08	16:00 剰余金の配当および記念配当に関するお知らせ
05/08	16:00 2026年3月期決算補足説明資料
05/08	16:00 従業員持株会向け譲渡制限付株式インセンティブとしての自己株式の処分に関するお知らせ
05/08	16:00 役員の異動に関するお知らせ
05/08	16:00 中期経営計画『ATOM2028』策定に関するお知らせ

椿本興業（8052）のIR情報・決算資料

2026/05/13～2026/10/06

IR情報＆株価推移

開示資料

決算

株式

チャート