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	2,018	2,025	1,969	2,009	-1.86%	67,800	244億1484万	-2.95%
03/05	2,026	2,072	2,011	2,047	+3.91%	131,700	248億7665万	-0.92%
03/04	2,027	2,047	1,930	1,970	-5.15%	157,700	239億4088万	-4.42%
03/03	2,162	2,170	2,077	2,077	-4.33%	102,700	252億4123万	+0.87%
03/02	2,173	2,188	2,130	2,171	-2.3%	96,400	263億8358万	+5.75%
02/27	2,128	2,227	2,128	2,222	+3.88%	119,900	270億337万	+8.66%
02/26	2,150	2,164	2,126	2,139	-0.47%	54,900	259億9470万	+5.21%
02/25	2,165	2,168	2,143	2,149	-0.65%	56,300	261億1622万	+6.12%
02/24	2,125	2,172	2,093	2,163	+1.5%	75,700	262億8636万	+7.19%
02/20	2,167	2,168	2,122	2,131	-1.25%	46,700	258億9748万	+5.91%
02/19	2,140	2,167	2,113	2,158	+1.31%	56,600	262億2560万	+7.58%
02/18	2,134	2,142	2,111	2,130	+0.76%	44,300	258億8532万	+6.61%
02/17	2,155	2,157	2,112	2,114	-1.67%	50,800	256億9088万	+6.23%
02/16	2,150	2,166	2,125	2,150	+0.47%	82,200	261億2838万	+8.37%
02/13	2,169	2,185	2,117	2,140	-0.83%	104,200	260億685万	+8.35%
02/12	2,099	2,169	2,071	2,158	+1.46%	224,000	262億2560万	+9.77%
02/10	15:30 代表取締役の異動ならびに役員・執行役員の人事に関するお知らせ
02/10	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
02/10	15:30 2026年3月期第3四半期決算短信〔日本基準〕(連結)
02/10	15:30 組織変更および人事異動に関するお知らせ
02/10	2,101	2,135	2,080	2,127	+0.76%	149,900	258億4886万	+8.85%
02/09	2,066	2,115	2,053	2,111	+6.72%	226,700	256億5442万	+8.65%
02/06	1,970	1,978	1,947	1,978	-0.35%	37,900	240億3811万	+2.38%
02/05	1,977	1,993	1,966	1,985	+0.97%	48,500	241億2318万	+2.96%
02/04	1,947	1,972	1,938	1,966	+0.92%	39,200	238億9227万	+2.34%
02/03	1,910	1,954	1,902	1,948	+3.07%	52,000	236億7352万	+1.72%
02/02	1,933	1,942	1,890	1,890	-1.2%	51,700	229億6867万	-1%
01/30	1,906	1,922	1,895	1,913	+0.37%	45,800	232億4818万	+0.37%
01/29	1,907	1,915	1,886	1,906	-0.31%	47,200	231億6311万	+0.21%
01/28	1,910	1,922	1,880	1,912	-0.78%	64,400	232億3603万	+0.79%
01/27	1,898	1,930	1,873	1,927	+1.53%	56,600	234億1832万	+1.85%
01/26	15:30 当社子会社のインドにおける現地法人設立に関するお知らせ
01/26	1,933	1,933	1,891	1,898	-2.22%	86,100	230億6589万	+0.69%
01/23	1,968	1,972	1,941	1,941	-1.37%	43,300	235億8846万	+3.24%
01/22	1,932	1,972	1,932	1,968	+1.86%	43,500	239億1658万	+5.07%
01/21	1,922	1,941	1,911	1,932	-0.51%	54,700	234億7908万	+3.59%
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%
09/30	15:30 自己株式の消却完了に関するお知らせ

8093 極東貿易

IR情報

2025/10/07～2026/03/06

IR情報＆株価推移

開示資料

決算

株式

チャート