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	3,065	3,150	3,015	3,125	+1.96%	171,200	-	+2.43%
10/05	3,000	3,085	3,000	3,065	+3.86%	109,500	-	+0.43%
10/02	2,975	2,990	2,942	2,951	-0.51%	113,700	-	-3.37%
10/01	16:00 一般社団法人日本経済団体連合会(経団連)入会に関するお知らせ
10/01	14:00 コーポレートガバナンス・ガイドライン制定のお知らせ
10/01	2,976	2,996	2,949	2,966	-2.27%	120,700	-	-3.01%
09/30	3,020	3,050	2,970	3,035	+0.66%	131,600	-	-0.88%
09/29	3,025	3,055	2,984	3,015	-1.79%	110,600	-	-1.44%
09/28	3,100	3,135	3,055	3,070	-0.49%	91,200	-	+0.36%
09/25	3,095	3,100	3,050	3,085	+0.65%	97,300	-	+1.08%
09/24	3,080	3,135	3,050	3,065	-0.33%	127,100	-	+0.46%
09/18	3,100	3,105	3,035	3,075	-0.65%	108,700	-	+0.82%
09/17	3,010	3,110	3,005	3,095	+3.69%	133,400	-	+1.44%
09/16	2,999	3,010	2,969	2,985	+0.47%	84,000	-	-2.16%
09/15	2,917	3,005	2,901	2,971	+0.99%	102,700	-	-2.72%
09/14	2,909	3,000	2,850	2,942	+1.34%	130,800	-	-3.95%
09/11	2,858	2,936	2,830	2,903	-1.49%	123,200	-	-5.32%
09/10	2,969	2,981	2,886	2,947	-1.14%	105,000	-	-3.94%
09/09	2,946	3,000	2,923	2,981	+1.22%	85,900	-	-2.9%
09/08	3,060	3,080	2,945	2,945	-5%	132,800	-	-3.92%
09/07	3,150	3,170	3,085	3,100	-1.12%	135,400	-	+1.51%
09/04	3,090	3,140	3,025	3,135	+2.28%	149,100	-	+3.26%
09/03	3,180	3,200	3,050	3,065	-3.01%	147,700	-	+1.83%
09/02	3,180	3,280	3,155	3,160	-3.95%	177,100	-	+5.79%
09/01	14:00 自己株式の取得結果及び取得終了に関するお知らせ
09/01	3,120	3,325	3,115	3,290	+3.13%	192,200	-	+11.04%
08/31	3,075	3,215	3,075	3,190	+2.24%	236,300	-	+8.61%
08/28	3,150	3,190	3,110	3,120	-0.79%	98,500	-	+6.96%
08/27	3,150	3,180	3,120	3,145	+0.8%	139,300	-	+8.45%
08/26	3,055	3,140	3,055	3,120	+2.13%	172,100	-	+8.33%
08/25	3,035	3,075	2,997	3,055	-0.16%	146,400	-	+6.86%
08/24	2,970	3,085	2,944	3,060	+3.38%	141,500	-	+7.82%
08/21	2,953	2,998	2,950	2,960	-1.3%	151,400	-	+4.89%
08/20	2,920	3,015	2,896	2,999	+3.41%	199,100	-	+6.69%
08/19	2,990	2,992	2,900	2,900	-5.54%	194,200	-	+3.72%
08/18	3,100	3,165	3,055	3,070	+0.99%	196,500	-	+10.23%
08/17	16:00 東京産業株式会社(証券コード:8070)株式の買集め行為に該当する株式取得についてのお知らせ
08/17	3,085	3,110	3,015	3,040	-1.46%	119,000	-	+9.79%
08/14	3,095	3,125	3,045	3,085	-0.32%	130,000	-	+11.94%
08/13	3,110	3,145	3,060	3,095	+0.65%	129,700	-	+12.96%
08/12	3,125	3,150	3,005	3,075	-3.45%	188,300	-	+12.76%
08/10	3,085	3,215	3,050	3,185	+5.64%	258,900	-	+17.18%
08/07	14:00 2027年3月期第1四半期決算補足説明資料
08/07	14:00 業績予想および配当予想の修正に関するお知らせ
08/07	14:00 2027年3月期第1四半期決算短信〔日本基準〕(連結)
08/07	2,983	3,120	2,782	3,015	+1.65%	490,500	-	+11.58%
08/06	2,980	3,075	2,919	2,966	-1.13%	176,100	-	+10.1%
08/05	2,889	3,015	2,889	3,000	+5.41%	292,300	-	+11.73%
08/04	2,684	2,872	2,681	2,846	+6.04%	307,100	-	+6.43%
08/03	14:00 自己株式の取得状況に関するお知らせ
08/03	2,600	2,689	2,538	2,684	+2.05%	201,900	-	+0.49%
07/31	2,555	2,669	2,515	2,630	+5.5%	289,100	-	-1.68%
07/30	2,465	2,542	2,451	2,493	-0.2%	170,100	-	-6.98%
07/29	2,561	2,561	2,414	2,498	-1.96%	383,500	-	-7.14%
07/28	2,625	2,634	2,539	2,548	-3.74%	176,600	-	-5.66%
07/27	2,700	2,710	2,611	2,647	-1.16%	162,100	-	-2.58%
07/24	15:00 公認会計士等の合併に伴う異動に関するお知らせ
07/24	2,714	2,719	2,649	2,678	-1.36%	180,500	-	-1.83%
07/23	2,669	2,728	2,669	2,715	+3.19%	143,100	-	-0.95%
07/22	2,650	2,672	2,620	2,631	+1.11%	122,800	-	-4.4%
07/21	2,540	2,615	2,513	2,602	+2.68%	227,500	-	-5.83%
07/17	2,600	2,617	2,426	2,534	-4.38%	464,200	-	-8.75%
07/16	2,655	2,671	2,634	2,650	-1.27%	141,900	-	-5.02%
07/15	2,676	2,687	2,641	2,684	+2.05%	135,400	-	-4.04%
07/14	2,620	2,645	2,573	2,630	+0.27%	212,000	-	-6.14%
07/13	2,725	2,726	2,612	2,623	-2.2%	214,200	-	-6.72%
07/10	2,729	2,743	2,682	2,682	-0.74%	165,900	-	-4.99%
07/09	2,702	2,724	2,685	2,702	+0.19%	149,500	-	-4.86%
07/08	2,716	2,748	2,690	2,697	-2.49%	245,800	-	-5.34%
07/07	2,857	2,916	2,726	2,766	-2.47%	246,800	-	-3.42%
07/06	2,816	2,862	2,785	2,836	+1.32%	186,700	-	-1.43%
07/03	2,781	2,815	2,745	2,799	-0.21%	173,800	-	-3.15%
07/02	2,770	2,844	2,743	2,805	+2.07%	200,700	-	-3.54%
07/01	15:00 三重テレビ放送「岡三投資ナビ」出演のお知らせ
07/01	14:00 自己株式の取得状況に関するお知らせ
07/01	13:00 ラジオNIKKEI 時報スポットCMの放送に関するお知らせ
07/01	2,737	2,777	2,722	2,748	+0.7%	118,700	-	-6.08%
06/30	2,780	2,785	2,686	2,729	-1.41%	170,700	-	-7.52%
06/29	2,800	2,810	2,723	2,768	-0.04%	148,300	-	-7.15%
06/26	2,750	2,808	2,726	2,769	+0.51%	140,300	-	-7.85%
06/25	2,803	2,804	2,747	2,755	+0.07%	169,000	-	-8.77%
06/24	2,753	2,786	2,712	2,753	-0.76%	246,800	-	-9.23%
06/23	2,945	2,963	2,774	2,774	-5.77%	193,300	-	-8.81%
06/22	2,887	2,945	2,882	2,944	+0.48%	187,600	-	-3.7%
06/19	3,045	3,060	2,930	2,930	-2.66%	185,400	-	-4.56%
06/18	2,967	3,055	2,960	3,010	+1.45%	156,500	-	-2.49%
06/17	2,881	3,015	2,881	2,967	+2.03%	153,700	-	-4.26%
06/16	2,940	2,942	2,895	2,908	-1.46%	132,300	-	-6.5%
06/15	2,947	2,989	2,943	2,951	+2.68%	168,800	-	-5.26%
06/12	2,868	2,933	2,842	2,874	+1.99%	181,900	-	-7.88%
06/11	2,737	2,825	2,701	2,818	-0.11%	219,700	-	-9.88%
06/10	2,860	2,895	2,804	2,821	-1.4%	175,800	-	-9.99%
06/09	2,910	2,926	2,851	2,861	-1.65%	286,700	-	-8.86%
06/08	2,880	2,913	2,832	2,909	-6.16%	353,600	-	-7.47%
06/05	2,984	3,145	2,984	3,100	+5.66%	274,000	-	-1.46%
06/04	3,025	3,050	2,933	2,934	-4.43%	188,600	-	-6.47%
06/03	3,085	3,125	3,055	3,070	-0.49%	160,300	-	-2.1%
06/02	3,150	3,160	3,035	3,085	-2.99%	254,600	-	-1.34%
06/01	14:00 自己株式の取得状況に関するお知らせ
06/01	3,200	3,240	3,140	3,180	-1.4%	160,800	-	+2.15%
05/29	3,300	3,325	3,225	3,225	-1.53%	242,400	-	+4.1%
05/28	3,395	3,395	3,225	3,275	-2.82%	194,200	-	+6.26%
05/27	3,530	3,535	3,370	3,370	-2.74%	192,100	-	+9.99%
05/26	3,320	3,635	3,290	3,465	+2.97%	345,000	-	+13.72%
05/25	15:30 2026年3月期決算説明資料
05/25	3,235	3,365	3,235	3,365	+6.32%	213,000	-	+11.2%
05/22	14:00 剰余金の配当に関するお知らせ
05/22	3,125	3,215	3,125	3,165	+2.93%	208,000	-	+5.11%
05/21	3,030	3,085	2,950	3,075	+3.19%	283,100	-	+2.33%
05/20	3,070	3,070	2,939	2,980	-5.1%	291,300	-	-0.93%
05/19	3,240	3,285	3,095	3,140	-3.98%	226,700	-	+4.18%
05/18	3,340	3,340	3,220	3,270	-2.68%	234,100	-	+8.6%
05/15	3,330	3,500	3,330	3,360	+1.82%	364,300	-	+12.22%
05/14	3,250	3,420	3,230	3,300	+1.54%	383,500	-	+11.07%
05/13	14:00 政策保有株式の売却に伴う特別利益の計上見込みに関するお知らせ
05/13	14:00 2026年3月期決算補足説明資料
05/13	14:00 自己株式取得に係る事項の決定に関するお知らせ
05/13	14:00 株主還元方針の変更に関するお知らせ
05/13	14:00 2026年3月期決算短信〔日本基準〕(連結)
05/13	3,065	3,310	2,995	3,250	+6.91%	457,500	-	+10.13%

西華産業（8061）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