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
03/09	1,050	1,063	1,039	1,059	-1.94%	215,200	363億8660万	-3.99%
03/06	1,070	1,080	1,062	1,080	+0.37%	81,500	371億814万	-2.17%
03/05	1,074	1,089	1,069	1,076	+3.07%	150,900	369億7071万	-2.54%
03/04	1,064	1,065	1,044	1,044	-2.06%	319,400	358億7120万	-5.52%
03/03	1,086	1,086	1,066	1,066	-2.02%	177,200	366億2711万	-3.7%
03/02	1,095	1,101	1,086	1,088	-1.98%	268,600	373億8302万	-1.89%
02/27	1,104	1,110	1,096	1,110	+0.91%	181,100	381億3892万	0%
02/26	1,088	1,105	1,081	1,100	-1.7%	414,400	377億9533万	-0.81%
02/25	1,110	1,122	1,105	1,119	+0.81%	710,100	384億4816万	+0.81%
02/24	1,121	1,124	1,110	1,110	-0.45%	510,900	381億3892万	+0.09%
02/20	1,116	1,117	1,110	1,115	-0.27%	281,000	383億1072万	+0.54%
02/19	15:30 内部統制システムの基本方針改定に関するお知らせ
02/19	15:30 人事異動について
02/19	1,127	1,128	1,116	1,118	-0.27%	221,800	384億1380万	+0.72%
02/18	1,120	1,125	1,112	1,121	+0.45%	223,100	385億1688万	+1.08%
02/17	1,120	1,121	1,111	1,116	-0.18%	237,400	383億4508万	+0.63%
02/16	1,120	1,123	1,110	1,118	+0.27%	227,700	384億1380万	+0.81%
02/13	1,127	1,129	1,112	1,115	-1.24%	267,200	383億1072万	+0.54%
02/12	1,145	1,145	1,125	1,129	+0.18%	200,900	387億9175万	+1.71%
02/10	1,128	1,132	1,123	1,127	+0.09%	191,900	387億2303万	+1.71%
02/09	1,131	1,131	1,120	1,126	+0.45%	193,300	386億8867万	+1.72%
02/06	1,121	1,121	1,111	1,121	+0.09%	172,200	385億1688万	+1.45%
02/05	1,111	1,125	1,109	1,120	+1.63%	257,800	384億8252万	+1.45%
02/04	1,099	1,104	1,091	1,102	+0.09%	122,200	378億6405万	-0.09%
02/03	1,105	1,105	1,097	1,101	+0.64%	92,300	378億2969万	-0.09%
02/02	1,109	1,117	1,094	1,094	-0.36%	154,100	375億8917万	-0.73%
01/30	1,097	1,100	1,088	1,098	+0.46%	117,000	377億2661万	-0.27%
01/29	1,085	1,095	1,073	1,093	+1.02%	85,300	375億5481万	-0.64%
01/28	1,083	1,086	1,072	1,082	-1.1%	214,500	371億7686万	-1.55%
01/27	1,098	1,100	1,090	1,094	-0.36%	93,800	375億8917万	-0.36%
01/26	1,106	1,106	1,097	1,098	-0.9%	159,700	377億2661万	+0.09%
01/23	1,115	1,119	1,106	1,108	-0.63%	123,700	380億7021万	+1.19%
01/22	1,097	1,115	1,097	1,115	+1.83%	108,500	383億1072万	+1.92%
01/21	1,104	1,104	1,091	1,095	-0.82%	153,400	376億2353万	+0.27%
01/20	1,108	1,109	1,102	1,104	-0.63%	109,100	379億3277万	+1.38%
01/19	1,115	1,116	1,103	1,111	-0.36%	149,200	381億7328万	+2.21%
01/16	1,122	1,123	1,114	1,115	-0.62%	83,200	383億1072万	+2.86%
01/15	1,117	1,122	1,110	1,122	+0.9%	79,700	385億5124万	+3.79%
01/14	1,118	1,124	1,110	1,112	-0.45%	133,800	382億764万	+3.25%
01/13	1,137	1,142	1,106	1,117	-0.18%	309,000	383億7944万	+4%
01/09	15:30 2026年2月期第3四半期決算短信〔日本基準〕(連結)
01/09	1,114	1,128	1,114	1,119	+0.81%	135,300	384億4816万	+4.58%
01/08	1,126	1,129	1,106	1,110	-1.42%	168,500	381億3892万	+4.23%
01/07	1,100	1,127	1,096	1,126	+2.36%	141,100	386億8867万	+6.13%
01/06	1,099	1,104	1,090	1,100	+1.01%	147,700	377億9533万	+4.07%
01/05	1,097	1,100	1,083	1,089	-0.18%	198,300	374億1738万	+3.32%
2025
12/30	1,093	1,094	1,088	1,091	-0.18%	63,200	374億8610万	+3.9%
12/29	1,094	1,095	1,086	1,093	+0.37%	90,900	375億5481万	+4.39%
12/26	1,082	1,089	1,081	1,089	+0.46%	61,800	374億1738万	+4.41%
12/25	1,083	1,086	1,077	1,084	+0.28%	45,200	372億4558万	+4.33%
12/24	1,080	1,085	1,080	1,081	0%	44,700	371億4250万	+4.44%
12/23	1,079	1,087	1,076	1,081	+0.56%	54,800	371億4250万	+4.85%
12/22	1,070	1,084	1,069	1,075	+0.84%	120,500	369億3635万	+4.67%
12/19	1,062	1,071	1,054	1,066	+0.57%	139,500	366億2711万	+4.1%
12/18	1,056	1,060	1,054	1,060	+0.38%	87,000	364億2095万	+3.82%
12/17	1,059	1,062	1,050	1,056	-0.19%	63,200	362億8352万	+3.63%
12/16	1,070	1,073	1,055	1,058	-2.13%	88,600	363億5224万	+4.13%
12/15	1,060	1,081	1,060	1,081	+2.27%	113,200	371億4250万	+6.61%
12/12	1,048	1,059	1,048	1,057	+1.83%	90,000	363億1788万	+4.65%
12/11	1,049	1,050	1,033	1,038	-0.95%	100,100	356億6505万	+3.08%
12/10	1,040	1,049	1,036	1,048	+1.35%	72,300	360億864万	+4.38%
12/09	1,040	1,043	1,028	1,034	-0.39%	97,100	355億2761万	+3.3%
12/08	1,029	1,038	1,024	1,038	+1.37%	94,500	356億6505万	+3.9%
12/05	1,030	1,031	1,019	1,024	-0.29%	65,200	351億8402万	+2.81%
12/04	1,019	1,028	1,019	1,027	+1.18%	137,300	352億8709万	+3.32%
12/03	1,013	1,023	1,012	1,015	0%	107,100	348億7478万	+2.32%
12/02	1,016	1,018	1,009	1,015	+0.5%	88,500	348億7478万	+2.32%
12/01	1,019	1,019	1,010	1,010	-0.59%	84,200	347億298万	+1.92%
11/28	1,016	1,022	1,014	1,016	+0.2%	93,500	349億914万	+2.52%
11/27	1,008	1,016	1,003	1,014	+0.7%	130,000	348億4042万	+2.42%
11/26	1,010	1,010	998	1,007	+0.6%	75,300	345億9991万	+1.82%
11/25	1,010	1,011	998	1,001	-0.6%	87,600	343億9375万	+1.21%
11/21	985	1,007	985	1,007	+2.03%	122,900	345億9991万	+1.82%
11/20	991	992	983	987	-0.1%	123,600	339億1272万	-0.1%
11/19	982	992	979	988	+0.92%	116,500	339億4708万	0%
11/18	985	989	978	979	-0.61%	101,200	336億3784万	-1.01%
11/17	994	995	981	985	-0.81%	132,500	338億4400万	-1.01%
11/14	996	1,001	993	993	-0.3%	82,600	341億1888万	-0.8%
11/13	1,000	1,003	992	996	-0.3%	70,300	342億2195万	-1.09%
11/12	988	1,001	988	999	+1.32%	123,200	343億2503万	-1.38%
11/11	996	996	979	986	-0.9%	80,100	338億7836万	-3.33%
11/10	990	998	985	995	+1.22%	99,900	341億8759万	-3.02%
11/07	967	983	967	983	+0.41%	76,900	337億7528万	-4.75%
11/06	970	983	967	979	+1.35%	106,000	336億3784万	-5.87%
11/05	982	983	958	966	-1.33%	235,400	331億9117万	-7.91%
11/04	984	985	976	979	-0.2%	79,600	336億3784万	-7.55%
10/31	972	981	971	981	+0.93%	68,700	349億3340万	-8.23%
10/30	966	976	963	972	+0.52%	299,200	346億1291万	-9.92%
10/29	985	988	967	967	-1.63%	218,000	344億3486万	-11.12%
10/28	1,005	1,005	982	983	-2.67%	291,500	350億462万	-10.47%
10/27	1,000	1,013	998	1,010	+1.81%	197,400	359億6609万	-8.84%
10/24	1,004	1,004	992	992	-0.9%	209,600	353億2511万	-11.19%
10/23	1,001	1,004	993	1,001	0%	196,100	356億4560万	-11.18%
10/22	1,002	1,006	998	1,001	+0.5%	137,300	356億4560万	-11.96%
10/21	1,000	1,002	992	996	-0.6%	168,600	354億6755万	-13.16%
10/20	1,000	1,006	991	1,002	+1.42%	178,200	356億8121万	-13.4%
10/17	999	1,003	976	988	-0.7%	278,800	351億8267万	-15.41%
10/16	1,006	1,009	993	995	+0.1%	217,700	354億3194万	-15.75%
10/15	1,007	1,015	993	994	-0.9%	354,600	353億9633万	-16.61%
10/14	1,063	1,086	989	1,003	-10.61%	799,700	357億1682万	-16.63%
10/10	15:30 第2四半期(中間期)業績予想(連結・個別)と実績値との差異および通期業績予想(連結・個別)の修正に関するお知らせ
10/10	15:30 2026年2月期第2四半期(中間期)決算短信[日本基準](連結)
10/10	1,124	1,132	1,118	1,122	-1.06%	115,900	399億5441万	-7.43%
10/09	1,142	1,148	1,127	1,134	-0.7%	110,600	403億8173万	-6.74%
10/08	1,156	1,165	1,141	1,142	-1.47%	73,400	406億6661万	-6.32%

チヨダ（8185）のIR情報・決算資料

2025/10/08～2026/03/09

IR情報＆株価推移

開示資料

決算

株式

チャート