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	1,754	1,775	1,754	1,761	+0.4%	23,700	-	-1.57%
10/05	1,748	1,762	1,741	1,754	+0.34%	49,000	-	-2.12%
10/02	1,772	1,772	1,748	1,748	-1.41%	46,300	-	-2.67%
10/01	16:20 完全子会社の吸収合併の完了に関するお知らせ
10/01	16:20 自己株式の取得状況に関するお知らせ
10/01	1,760	1,778	1,757	1,773	+0.17%	20,700	-	-1.45%
09/30	1,760	1,775	1,757	1,770	+0.51%	25,200	-	-1.78%
09/29	1,775	1,781	1,760	1,761	-3.24%	36,500	-	-2.49%
09/28	1,821	1,825	1,812	1,820	-0.05%	37,300	-	+0.55%
09/25	1,815	1,824	1,810	1,821	+0.66%	31,000	-	+0.55%
09/24	1,812	1,818	1,801	1,809	-0.22%	31,900	-	-0.22%
09/18	1,820	1,825	1,807	1,813	-0.33%	35,500	-	-0.17%
09/17	1,790	1,819	1,789	1,819	+1.73%	59,200	-	+0.11%
09/16	1,776	1,796	1,776	1,788	+0.85%	33,000	-	-1.6%
09/15	1,764	1,783	1,764	1,773	+0.17%	21,500	-	-2.48%
09/14	1,767	1,779	1,760	1,770	+0.17%	24,400	-	-2.8%
09/11	1,752	1,775	1,742	1,767	-0.45%	42,200	-	-3.07%
09/10	1,770	1,775	1,760	1,775	-0.06%	41,000	-	-2.74%
09/09	1,770	1,786	1,761	1,776	+0.11%	34,400	-	-2.74%
09/08	1,789	1,794	1,774	1,774	-1.5%	30,600	-	-2.85%
09/07	1,799	1,812	1,793	1,801	-0.11%	29,700	-	-1.37%
09/04	1,788	1,807	1,777	1,803	+0.5%	30,700	-	-1.21%
09/03	1,787	1,808	1,787	1,794	+0.45%	29,200	-	-1.64%
09/02	1,805	1,806	1,786	1,786	-1.71%	60,400	-	-2.03%
09/01	15:30 自己株式の取得状況に関するお知らせ
09/01	1,815	1,835	1,815	1,817	-0.49%	33,900	-	-0.33%
08/31	1,819	1,832	1,801	1,826	-0.16%	42,300	-	+0.22%
08/28	1,833	1,849	1,826	1,829	-0.49%	36,600	-	+0.55%
08/27	1,836	1,855	1,831	1,838	-0.65%	32,900	-	+1.16%
08/26	1,830	1,858	1,830	1,850	+0.87%	29,800	-	+1.93%
08/25	1,847	1,850	1,827	1,834	-0.7%	29,500	-	+1.21%
08/24	1,859	1,869	1,840	1,847	-0.65%	34,700	-	+2.16%
08/21	1,839	1,866	1,839	1,859	+0.11%	30,300	-	+3.05%
08/20	1,842	1,857	1,836	1,857	+0.92%	32,400	-	+3.17%
08/19	1,878	1,878	1,835	1,840	-2.65%	37,700	-	+2.51%
08/18	1,866	1,893	1,851	1,890	+1.29%	46,900	-	+5.53%
08/17	1,850	1,874	1,838	1,866	+0.65%	52,300	-	+4.54%
08/14	1,822	1,854	1,813	1,854	+1.76%	61,100	-	+4.16%
08/13	1,811	1,825	1,798	1,822	+0.44%	43,000	-	+2.65%
08/12	1,822	1,825	1,804	1,814	-0.82%	32,400	-	+2.37%
08/10	1,824	1,859	1,820	1,829	+0.38%	68,300	-	+3.39%
08/07	15:30 2027年3月期第1四半期決算短信〔日本基準〕(連結)
08/07	1,819	1,831	1,812	1,822	+0.33%	37,100	-	+3.29%
08/06	15:30 自己株式の取得状況に関するお知らせ
08/06	1,799	1,822	1,796	1,816	+0.94%	74,900	-	+3.24%
08/05	1,785	1,802	1,785	1,799	+1.07%	40,600	-	+2.51%
08/04	1,774	1,790	1,774	1,780	+0.34%	23,600	-	+1.66%
08/03	1,778	1,783	1,754	1,774	-0.28%	51,900	-	+1.55%
07/31	1,790	1,796	1,758	1,779	+0.06%	87,100	-	+2.01%
07/30	1,760	1,789	1,753	1,778	+0.51%	47,200	-	+2.18%
07/29	1,780	1,780	1,761	1,769	-0.62%	47,700	-	+1.9%
07/28	1,786	1,786	1,768	1,780	-0.34%	48,300	-	+2.71%
07/27	1,774	1,798	1,774	1,786	+1.02%	42,600	-	+3.18%
07/24	1,786	1,786	1,764	1,768	-1.01%	20,000	-	+2.31%
07/23	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に関するお知らせ
07/23	1,776	1,793	1,776	1,786	+0.56%	33,000	-	+3.48%
07/22	1,781	1,784	1,769	1,776	+0.23%	40,100	-	+3.02%
07/21	1,764	1,782	1,757	1,772	+1.55%	59,900	-	+2.9%
07/17	1,745	1,760	1,731	1,745	0%	42,700	-	+1.45%
07/16	1,755	1,763	1,745	1,745	-0.34%	31,600	-	+1.45%
07/15	1,752	1,757	1,742	1,751	+0.52%	34,300	-	+1.92%
07/14	1,725	1,742	1,725	1,742	+1.16%	22,700	-	+1.46%
07/13	1,752	1,766	1,722	1,722	-1.49%	35,600	-	+0.29%
07/10	1,736	1,760	1,736	1,748	+0.92%	58,900	-	+1.81%
07/09	1,732	1,740	1,728	1,732	-0.23%	24,500	-	+0.87%
07/08	1,765	1,769	1,736	1,736	-0.8%	41,000	-	+1.17%
07/07	1,741	1,767	1,739	1,750	+0.81%	45,500	-	+1.98%
07/06	1,729	1,748	1,721	1,736	+1.22%	41,500	-	+1.22%
07/03	1,697	1,718	1,697	1,715	+0.76%	26,900	-	-0.06%
07/02	1,705	1,717	1,695	1,702	+0.41%	36,400	-	-0.99%
07/01	15:30 自己株式の取得状況に関するお知らせ
07/01	1,697	1,708	1,695	1,695	-0.06%	20,600	-	-1.63%
06/30	1,710	1,710	1,696	1,696	-0.24%	18,000	-	-1.8%
06/29	1,698	1,718	1,690	1,700	+0.12%	20,200	-	-1.85%
06/26	1,686	1,709	1,683	1,698	+0.89%	25,000	-	-2.19%
06/25	1,703	1,704	1,682	1,683	+0.3%	32,800	-	-3.33%
06/24	1,687	1,704	1,675	1,678	-0.77%	35,400	-	-3.89%
06/23	15:50 役員報酬制度の改定に関するお知らせ
06/23	1,707	1,707	1,690	1,691	-1.34%	31,900	-	-3.48%
06/22	1,716	1,725	1,697	1,714	-0.41%	34,400	-	-2.61%
06/19	1,739	1,739	1,717	1,721	-0.23%	33,600	-	-2.49%
06/18	1,735	1,738	1,720	1,725	+0.17%	23,900	-	-2.65%
06/17	1,730	1,741	1,719	1,722	+0.17%	31,100	-	-3.2%
06/16	1,737	1,737	1,713	1,719	-1.38%	29,100	-	-3.81%
06/15	1,750	1,758	1,740	1,743	+1.1%	32,500	-	-2.95%
06/12	1,713	1,734	1,707	1,724	+1.11%	36,300	-	-4.38%
06/11	1,710	1,712	1,683	1,705	-1.27%	50,900	-	-5.91%
06/10	1,724	1,732	1,712	1,727	-0.35%	44,900	-	-5.21%
06/09	1,729	1,754	1,725	1,733	+0.35%	34,500	-	-5.25%
06/08	1,718	1,732	1,709	1,727	-1.43%	65,500	-	-5.83%
06/05	1,720	1,761	1,720	1,752	+1.86%	31,800	-	-4.78%
06/04	1,719	1,737	1,705	1,720	-0.41%	30,000	-	-6.72%
06/03	1,728	1,737	1,711	1,727	-0.06%	37,200	-	-6.65%
06/02	1,740	1,740	1,709	1,728	-1.48%	58,600	-	-6.9%
06/01	15:30 自己株式の取得状況に関するお知らせ
06/01	1,787	1,787	1,740	1,754	-2.01%	77,700	-	-5.85%
05/29	15:30 連結子会社からの配当金受領に関するお知らせ
05/29	1,814	1,823	1,790	1,790	-0.56%	29,600	-	-4.23%
05/28	1,799	1,800	1,770	1,800	-0.17%	47,000	-	-3.95%
05/27	1,805	1,812	1,790	1,803	-0.33%	41,900	-	-3.99%
05/26	1,800	1,831	1,784	1,809	+0.17%	127,700	-	-3.93%
05/25	1,827	1,845	1,800	1,806	-1.26%	53,400	-	-4.34%
05/22	15:30 完全子会社の吸収合併及び特別損失(抱合せ株式消滅差損)の計上に関するお知らせ
05/22	15:30 組織変更および人事異動に関するお知らせ
05/22	1,818	1,837	1,816	1,829	+1.11%	25,600	-	-3.38%
05/21	1,848	1,851	1,807	1,809	-1.04%	45,700	-	-4.64%
05/20	1,879	1,879	1,804	1,828	-2.71%	70,500	-	-3.84%
05/19	1,855	1,888	1,855	1,879	+2.01%	84,000	-	-1.42%
05/18	1,890	1,902	1,824	1,842	-2.54%	80,200	-	-3.56%
05/15	1,983	1,990	1,861	1,890	-0.68%	120,300	-	-1.2%
05/14	15:30 「中期経営計画2028」Beyond NEXUS策定に関するお知らせ
05/14	15:30 特別利益(投資有価証券売却益)の計上見込みに関するお知らせ
05/14	15:30 資本コストや株価を意識した経営の実現に向けた対応について
05/14	15:30 自己株式取得に係る事項の決定に関するお知らせ
05/14	15:30 2026年3月期決算短信〔日本基準〕(連結)
05/14	1,950	1,953	1,903	1,903	-1.81%	39,700	-	-0.52%
05/13	1,930	1,942	1,921	1,938	+0.16%	33,500	-	+1.36%

極東貿易（8093）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