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
01/20	1,970	1,970	1,940	1,942	-1.62%	71,000	236億61万	+4.52%
01/19	1,995	1,995	1,942	1,974	-1.05%	65,300	239億8950万	+6.7%
01/16	1,983	2,006	1,972	1,995	+0.76%	73,300	242億4470万	+8.37%
01/15	1,950	1,980	1,947	1,980	+1.18%	61,800	240億6241万	+8.08%
01/14	1,948	1,968	1,945	1,957	+0.46%	78,300	237億8290万	+7.41%
01/13	1,991	1,991	1,946	1,948	-0.05%	86,700	236億7352万	+7.45%
01/09	1,931	1,963	1,931	1,949	+1.35%	58,900	236億8568万	+8.04%
01/08	1,925	1,947	1,910	1,923	+0.1%	67,500	233億6971万	+7.07%
01/07	1,893	1,943	1,880	1,921	+2.84%	124,100	233億4540万	+7.32%
01/06	1,845	1,869	1,845	1,868	+1.58%	39,300	227億131万	+4.65%
01/05	1,860	1,865	1,830	1,839	-0.33%	44,400	223億4888万	+3.31%
2025
12/30	1,861	1,864	1,845	1,845	-0.86%	23,900	224億2179万	+3.83%
12/29	1,838	1,868	1,832	1,861	+2.25%	69,800	226億1624万	+5.02%
12/26	1,809	1,823	1,805	1,820	+0.61%	28,800	221億1797万	+2.94%
12/25	18:00 当社子会社のベトナムにおける支店開設に関するお知らせ
12/25	1,817	1,817	1,803	1,809	+0.5%	19,100	219億8429万	+2.55%
12/24	1,837	1,838	1,799	1,800	-1.64%	31,300	218億7492万	+2.33%
12/23	1,800	1,830	1,793	1,830	+2.06%	48,200	222億3950万	+4.1%
12/22	1,800	1,808	1,787	1,793	-0.17%	46,200	217億8985万	+2.11%
12/19	1,785	1,797	1,784	1,796	+0.9%	38,400	218億2631万	+2.34%
12/18	1,771	1,780	1,760	1,780	+0.96%	23,700	216億3187万	+1.54%
12/17	1,756	1,765	1,742	1,763	+0.4%	27,000	214億2527万	+0.46%
12/16	1,790	1,790	1,752	1,756	-1.79%	30,300	213億4020万	-0.17%
12/15	1,764	1,788	1,759	1,788	+1.13%	36,900	217億2909万	+1.48%
12/12	1,751	1,777	1,750	1,768	+2.02%	62,400	214億8603万	+0.28%
12/11	1,756	1,764	1,733	1,733	-1.31%	34,300	210億6069万	-1.81%
12/10	1,764	1,764	1,745	1,756	+0.34%	32,900	213億4020万	-0.62%
12/09	1,758	1,780	1,738	1,750	-0.68%	44,400	212億6728万	-1.07%
12/08	1,738	1,762	1,729	1,762	+1.79%	32,800	214億1312万	-0.51%
12/05	1,742	1,745	1,725	1,731	-0.57%	31,600	210億3638万	-2.31%
12/04	1,728	1,744	1,725	1,741	+0.64%	30,000	211億5791万	-1.86%
12/03	1,742	1,747	1,725	1,730	-0.92%	39,000	210億2423万	-2.64%
12/02	1,770	1,770	1,746	1,746	-1.36%	29,500	212億1867万	-2.08%
12/01	1,789	1,792	1,765	1,770	-0.9%	41,400	215億1034万	-1.01%
11/28	1,756	1,788	1,756	1,786	+1.77%	55,700	217億478万	-0.33%
11/27	1,753	1,765	1,743	1,755	+0.34%	33,500	213億2805万	-2.23%
11/26	1,740	1,749	1,736	1,749	+0.81%	20,700	212億5513万	-2.73%
11/25	1,750	1,768	1,734	1,735	-0.8%	38,600	210億8499万	-3.72%
11/21	1,700	1,749	1,697	1,749	+1.98%	45,900	212億5513万	-3.05%
11/20	1,725	1,730	1,711	1,715	+0.65%	51,100	208億4194万	-5.09%
11/19	1,753	1,758	1,704	1,704	-2.8%	87,800	207億826万	-5.86%
11/18	1,780	1,788	1,753	1,753	-1.85%	76,600	213億374万	-3.2%
11/17	1,770	1,786	1,761	1,786	+1.36%	83,200	217億478万	-1.43%
11/14	1,747	1,777	1,738	1,762	+0.28%	122,000	214億1312万	-2.81%
11/13	1,749	1,781	1,730	1,757	-4.56%	340,000	213億5235万	-3.2%
11/12	15:30 2026年3月期通期業績予想および配当予想の修正に関するお知らせ
11/12	15:30 剰余金の配当(中間配当)に関するお知らせ
11/12	15:30 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結)
11/12	1,850	1,863	1,838	1,841	-0.27%	93,400	223億7318万	+1.32%
11/11	1,860	1,872	1,830	1,846	+0.38%	66,700	224億3395万	+1.65%
11/10	1,816	1,840	1,816	1,839	+1.38%	38,500	223億4888万	+1.49%
11/07	1,826	1,828	1,800	1,814	-0.6%	35,400	220億4506万	+0.33%
11/06	1,790	1,838	1,787	1,825	+2.53%	70,100	221億7874万	+1.05%
11/05	1,800	1,803	1,747	1,780	-1.49%	65,400	216億3187万	-1.44%
11/04	1,785	1,822	1,777	1,807	+1.23%	43,800	219億5999万	-0.11%
10/31	1,793	1,799	1,761	1,785	-0.45%	59,600	216億9263万	-1.49%
10/30	1,781	1,807	1,781	1,793	+0.67%	66,900	217億8985万	-1.16%
10/29	1,836	1,837	1,781	1,781	-2.14%	60,700	216億4402万	-1.98%
10/28	1,870	1,870	1,820	1,820	-3.09%	56,900	221億1797万	0%
10/27	1,863	1,880	1,856	1,878	+1.02%	54,000	228億2283万	+3.24%
10/24	1,875	1,877	1,851	1,859	-0.8%	29,500	225億9193万	+2.37%
10/23	1,857	1,874	1,840	1,874	+0.59%	48,400	227億7422万	+3.36%
10/22	1,846	1,863	1,840	1,863	+1.53%	51,600	226億4054万	+2.93%
10/21	1,849	1,857	1,833	1,835	-0.54%	45,700	223億27万	+1.55%
10/20	1,817	1,848	1,815	1,845	+2.61%	49,300	224億2179万	+2.22%
10/17	1,807	1,812	1,790	1,798	-1.05%	27,000	218億5061万	-0.28%
10/16	1,785	1,817	1,785	1,817	+2.02%	25,800	220億8152万	+0.83%
10/15	1,751	1,787	1,751	1,781	+2.06%	30,700	216億4402万	-1.17%
10/14	1,750	1,791	1,733	1,745	-1.63%	59,600	212億652万	-3.16%
10/10	1,793	1,793	1,759	1,774	-2.1%	52,300	215億5895万	-1.61%
10/09	1,812	1,826	1,792	1,812	+0.44%	45,000	220億2075万	+0.61%
10/08	1,804	1,828	1,803	1,804	-0.33%	24,300	219億2353万	+0.39%
10/07	1,811	1,826	1,800	1,810	+0.17%	39,500	219億9645万	+0.89%
10/06	1,841	1,843	1,788	1,807	+2.61%	80,100	219億5999万	+1.01%
10/03	1,730	1,767	1,730	1,761	+1.44%	47,700	214億96万	-1.23%
10/02	1,756	1,770	1,736	1,736	-1.53%	39,900	210億9714万	-2.42%
10/01	1,812	1,812	1,759	1,763	-3.08%	73,600	214億2527万	-0.73%
09/30	15:30 自己株式の消却完了に関するお知らせ
09/30	1,850	1,853	1,800	1,819	-1.68%	61,300	221億582万	+2.65%
09/29	1,843	1,870	1,826	1,850	-1.54%	54,500	230億7289万	+4.76%
09/26	1,848	1,879	1,848	1,879	+1.95%	68,200	234億3457万	+6.82%
09/25	1,872	1,872	1,838	1,843	-1.55%	82,500	229億8559万	+5.25%
09/24	1,860	1,879	1,849	1,872	+1.24%	96,900	233億4727万	+7.34%
09/22	17:50 (開示事項の変更)自己株式の消却に関するお知らせ
09/22	1,814	1,858	1,811	1,849	+2.55%	112,100	230億6042万	+6.51%
09/19	1,812	1,819	1,780	1,803	-0.06%	67,800	224億8672万	+4.28%
09/18	1,805	1,817	1,790	1,804	+0.89%	54,500	224億9919万	+4.58%
09/17	1,784	1,793	1,771	1,788	-0.72%	45,500	222億9964万	+3.95%
09/16	1,788	1,816	1,781	1,801	+1.87%	50,100	224億6177万	+4.89%
09/12	1,792	1,792	1,766	1,768	-1.28%	38,100	220億5020万	+3.51%
09/11	1,798	1,808	1,781	1,791	-0.22%	34,400	223億3705万	+5.35%
09/10	1,785	1,823	1,785	1,795	+0.56%	52,600	223億8694万	+6.15%
09/09	1,791	1,806	1,774	1,785	-0.78%	49,300	222億6222万	+6.19%
09/08	1,788	1,799	1,777	1,799	+0.67%	48,100	224億3683万	+7.66%
09/05	1,781	1,788	1,767	1,787	+0.34%	43,500	222億8717万	+7.59%
09/04	1,738	1,781	1,735	1,781	+3.79%	128,500	222億1233万	+7.87%
09/03	1,720	1,724	1,701	1,716	-0.52%	41,300	214億167万	+4.51%
09/02	1,718	1,725	1,702	1,725	+0.64%	52,400	215億1391万	+5.57%
09/01	1,678	1,714	1,675	1,714	+1.96%	74,200	213億7672万	+5.35%
08/29	1,675	1,690	1,671	1,681	+0.9%	36,100	209億6515万	+3.77%
08/28	1,664	1,677	1,664	1,666	+0.12%	25,100	207億7807万	+3.16%
08/27	1,662	1,674	1,656	1,664	+0.18%	25,900	207億5313万	+3.48%
08/26	1,670	1,675	1,661	1,661	-0.54%	23,900	207億1571万	+3.75%
08/25	1,669	1,681	1,664	1,670	+0.3%	22,600	208億2796万	+4.77%
08/22	1,669	1,673	1,661	1,665	-0.48%	24,500	207億6560万	+4.91%
08/21	1,673	1,678	1,661	1,673	+0.48%	33,000	208億6538万	+5.82%
08/18	15:30 取締役及び執行役員に対する特定譲渡制限付株式を割り当てることによる自己株式の処分の払込完了に関するお知らせ

8093 極東貿易

IR情報

2025/08/21～2026/01/20

IR情報＆株価推移

開示資料

決算

株式

チャート