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	1,367	1,386	1,367	1,382	+1.1%	237,000	-	-5.6%
10/05	1,383	1,383	1,367	1,367	-1.51%	219,000	-	-7.01%
10/02	1,401	1,401	1,381	1,388	-1.21%	330,800	-	-5.96%
10/01	1,402	1,414	1,388	1,405	+0.07%	310,500	-	-5.07%
09/30	1,406	1,411	1,392	1,404	+0.57%	298,400	-	-5.45%
09/29	1,420	1,427	1,396	1,396	-2.04%	421,900	-	-6.25%
09/28	（IR情報）15:30 自己株式の取得状況および取得終了に関するお知らせ
09/28	1,455	1,455	1,420	1,425	-1.38%	444,300	-	-4.49%
09/25	1,455	1,459	1,445	1,445	-0.69%	284,500	-	-3.28%
09/24	1,467	1,471	1,450	1,455	-0.82%	399,000	-	-2.74%
09/18	1,486	1,487	1,454	1,467	-1.54%	286,000	-	-2%
09/17	1,460	1,491	1,460	1,490	+2.05%	310,600	-	-0.4%
09/16	1,464	1,477	1,455	1,460	-0.27%	260,500	-	-2.34%
09/15	1,477	1,485	1,450	1,464	-0.34%	391,800	-	-2.07%
09/14	1,451	1,470	1,420	1,469	-0.14%	784,000	-	-1.61%
09/11	（IR情報）15:30 2027年1月期第2四半期(中間期)決算説明資料
09/11	（IR情報）15:30 2027年1月期第2四半期(中間期)決算短信〔日本基準〕(連結)
09/11	（自社株買い）取締役会(2026年7月31日)での決議状況(取得期間2026年8月3日～2026年9月30日)
09/11	1,460	1,478	1,439	1,471	-0.68%	515,800	-	-1.34%
09/10	1,473	1,485	1,456	1,481	+0.54%	304,500	-	-0.54%
09/09	1,495	1,495	1,468	1,473	-2.06%	317,500	-	-0.87%
09/08	1,511	1,520	1,502	1,504	-0.73%	286,100	-	+1.35%
09/07	（5%ルール）みずほ信託銀行（1.01%）みずほ証券（4.36%）アセットマネジメントOne（1.71%）
09/07	1,514	1,527	1,512	1,515	+0.07%	259,800	-	+2.36%
09/04	1,513	1,518	1,506	1,514	+0.07%	243,900	-	+2.64%
09/03	1,516	1,520	1,504	1,513	-0.13%	227,200	-	+2.93%
09/02	（IR情報）15:30 自己株式の取得状況に関するお知らせ
09/02	1,530	1,538	1,515	1,515	-1.69%	338,100	-	+3.27%
09/01	1,509	1,547	1,501	1,541	+0.78%	375,100	-	+5.26%
08/31	1,520	1,532	1,511	1,529	+0.13%	276,500	-	+4.73%
08/28	1,516	1,527	1,512	1,527	+0.46%	230,900	-	+4.95%
08/27	1,521	1,532	1,509	1,520	-0.07%	301,700	-	+4.83%
08/26	1,513	1,532	1,509	1,521	+1.06%	410,100	-	+5.26%
08/25	1,519	1,526	1,501	1,505	-0.86%	281,600	-	+4.44%
08/24	1,500	1,521	1,500	1,518	+1.34%	329,500	-	+5.64%
08/21	1,490	1,498	1,483	1,498	+0.54%	254,600	-	+4.61%
08/20	1,480	1,493	1,470	1,490	+1.02%	243,100	-	+4.27%
08/19	1,485	1,485	1,468	1,475	-0.2%	302,700	-	+3.51%
08/18	1,478	1,490	1,472	1,478	-0.07%	295,400	-	+3.94%
08/17	1,452	1,481	1,450	1,479	+1.16%	471,300	-	+4.3%
08/14	1,450	1,469	1,446	1,462	0%	301,000	-	+3.32%
08/13	1,436	1,462	1,432	1,462	+1.04%	301,900	-	+3.54%
08/12	1,432	1,448	1,432	1,447	+1.76%	512,800	-	+2.7%
08/10	1,427	1,431	1,413	1,422	+0.64%	525,300	-	+0.99%
08/07	1,413	1,417	1,398	1,413	-0.07%	408,200	-	+0.5%
08/06	（自社株買い）取締役会(2026年7月31日)での決議状況(取得期間2026年8月3日～2026年9月30日)
08/06	1,409	1,428	1,406	1,414	-0.07%	366,700	-	+0.71%
08/05	1,414	1,433	1,408	1,415	+0.14%	325,300	-	+1%
08/04	1,426	1,438	1,406	1,413	-0.91%	523,200	-	+1%
08/03	1,445	1,463	1,416	1,426	+2.66%	1,234,800	-	+2.08%
08/03	（空売り報告）モルガン・スタンレーMUFG証券 74,560株（0.15%）-0.42%義務消失
07/31	（IR情報）15:30 自己株式取得に係る事項の決定に関するお知らせ
07/31	1,373	1,399	1,362	1,389	+0.58%	712,900	-	-0.29%
07/31	（空売り報告）MERRILL LYNCH INTERNATIONAL 216,376株（0.44%）-0.06%義務消失
07/30	1,392	1,398	1,372	1,381	-4.1%	970,200	-	-0.72%
07/30	（空売り報告）モルガン・スタンレーMUFG証券 277,960株（0.57%）-0.14%
07/30	（空売り報告）MERRILL LYNCH INTERNATIONAL 245,226株（0.5%）-0.02%
07/29	1,460	1,463	1,434	1,440	-0.28%	1,491,800	-	+3.75%
07/29	（空売り報告）モルガン・スタンレーMUFG証券 346,760株（0.71%）+0.17%
07/29	（空売り報告）MERRILL LYNCH INTERNATIONAL 253,426株（0.52%）再IN
07/29	（空売り報告）Barclays Capital Securities Ltd 95,045株（0.19%）-0.35%義務消失
07/28	1,450	1,458	1,438	1,444	+0.42%	711,100	-	+4.41%
07/28	（空売り報告）モルガン・スタンレーMUFG証券 262,260株（0.54%）再IN
07/28	（空売り報告）MERRILL LYNCH INTERNATIONAL 218,926株（0.45%）-0.16%義務消失
07/27	1,419	1,439	1,415	1,438	+2.13%	816,400	-	+4.28%
07/27	（空売り報告）UBS AG 221,282株（0.45%）-0.05%義務消失
07/27	（空売り報告）MERRILL LYNCH INTERNATIONAL 299,726株（0.61%）-0.07%
07/24	1,388	1,410	1,384	1,408	+1.37%	398,300	-	+2.4%
07/24	（空売り報告）MERRILL LYNCH INTERNATIONAL 333,526株（0.68%）+0.01%
07/23	1,403	1,406	1,386	1,389	-1.21%	770,600	-	+1.24%
07/23	（空売り報告）MERRILL LYNCH INTERNATIONAL 329,226株（0.67%）+0.13%
07/23	（空売り報告）Barclays Capital Securities Ltd 263,345株（0.54%）再IN
07/22	1,409	1,414	1,395	1,406	-0.35%	609,600	-	+2.7%
07/22	（空売り報告）MERRILL LYNCH INTERNATIONAL 263,626株（0.54%）再IN
07/22	（空売り報告）Barclays Capital Securities Ltd 231,545株（0.47%）-0.03%義務消失
07/21	1,408	1,418	1,406	1,411	+0.86%	583,800	-	+3.22%
07/21	（空売り報告）JPM Securities Japan Co Ltd. 24,143株（0.04%）-0.65%義務消失
07/21	（空売り報告）モルガン・スタンレーMUFG証券 157,860株（0.32%）-0.19%義務消失
07/21	（空売り報告）Barclays Capital Securities Ltd 243,745株（0.5%）再IN
07/17	1,410	1,417	1,393	1,399	-0.78%	747,600	-	+2.64%
07/16	1,412	1,424	1,410	1,410	0%	534,900	-	+3.68%
07/15	1,401	1,414	1,401	1,410	+0.64%	406,300	-	+3.91%
07/15	（空売り報告）UBS AG 243,382株（0.5%）再IN
07/14	1,396	1,407	1,394	1,401	+0.72%	386,100	-	+3.55%
07/13	1,398	1,404	1,383	1,391	+0.07%	449,000	-	+3.04%
07/10	1,384	1,398	1,380	1,390	+0.51%	408,200	-	+3.12%
07/10	（空売り報告）モルガン・スタンレーMUFG証券 251,142株（0.51%）再IN
07/09	1,389	1,392	1,380	1,383	-0.29%	280,400	-	+2.83%
07/08	1,402	1,408	1,387	1,387	-0.93%	431,100	-	+3.28%
07/08	（空売り報告）JPM Securities Japan Co Ltd. 338,143株（0.69%）-0.01%
07/07	1,415	1,420	1,396	1,400	-0.71%	355,400	-	+4.48%
07/06	1,394	1,412	1,389	1,410	+2.1%	357,500	-	+5.38%
07/06	（空売り報告）JPM Securities Japan Co Ltd. 340,343株（0.7%）+0.1%
07/03	1,370	1,385	1,369	1,381	+1.69%	303,300	-	+3.37%
07/02	1,363	1,374	1,357	1,358	+0.97%	298,200	-	+1.57%
07/01	1,363	1,373	1,345	1,345	-1.32%	339,500	-	+0.52%
06/30	1,368	1,368	1,350	1,363	+0.07%	300,200	-	+1.79%
06/29	1,345	1,372	1,344	1,362	+2.18%	402,200	-	+1.72%
06/26	1,330	1,344	1,324	1,333	+0.6%	239,800	-	-0.45%
06/25	1,328	1,331	1,321	1,325	+0.53%	166,800	-	-1.19%
06/24	1,319	1,329	1,314	1,318	0%	273,900	-	-1.86%
06/23	1,340	1,342	1,316	1,318	-1.49%	294,100	-	-2.08%
06/23	（空売り報告）JPM Securities Japan Co Ltd. 292,643株（0.6%）+0.06%
06/22	1,333	1,350	1,326	1,338	+0.38%	191,000	-	-0.89%
06/19	1,333	1,343	1,324	1,333	0%	175,500	-	-1.41%
06/18	1,335	1,346	1,327	1,333	+0.23%	148,200	-	-1.7%
06/17	1,345	1,352	1,328	1,330	-0.89%	281,500	-	-2.13%
06/16	1,336	1,344	1,321	1,342	+1.9%	338,500	-	-1.54%
06/16	（空売り報告）JPM Securities Japan Co Ltd. 265,643株（0.54%）再IN
06/15	1,321	1,333	1,288	1,317	-1.13%	929,200	-	-3.66%
06/12	（IR情報）15:30 2027年1月期第1四半期決算短信〔日本基準〕(連結)
06/12	（IR情報）15:30 2027年1月期第1四半期決算説明資料
06/12	1,342	1,344	1,323	1,332	+1.22%	408,400	-	-2.92%
06/11	1,325	1,331	1,305	1,316	-0.6%	329,400	-	-4.29%
06/10	1,322	1,338	1,317	1,324	+0.15%	328,000	-	-4.13%
06/09	1,345	1,347	1,315	1,322	-0.53%	271,800	-	-4.48%
06/09	（空売り報告）JPM Securities Japan Co Ltd. 239,743株（0.49%）-0.09%義務消失
06/08	1,321	1,335	1,316	1,329	-0.45%	364,100	-	-4.25%
06/05	1,329	1,352	1,324	1,335	+1.29%	185,100	-	-4.09%
06/04	1,321	1,335	1,313	1,318	-0.75%	241,600	-	-5.52%
06/03	1,325	1,335	1,299	1,328	-0.45%	348,000	-	-5.14%
06/02	1,367	1,367	1,329	1,334	-2.7%	359,900	-	-5.12%
06/01	1,396	1,397	1,370	1,371	-1.72%	388,400	-	-2.9%
05/29	1,386	1,409	1,380	1,395	+1.09%	221,000	-	-1.55%
05/28	1,379	1,393	1,360	1,380	+0.07%	292,700	-	-2.95%
05/27	1,375	1,387	1,369	1,379	+0.73%	176,900	-	-3.36%
05/26	1,360	1,382	1,349	1,369	+0.37%	231,700	-	-4.4%
05/25	1,374	1,377	1,350	1,364	-0.51%	278,600	-	-5.15%
05/22	1,387	1,390	1,366	1,371	-0.94%	179,000	-	-5.06%
05/21	1,395	1,399	1,384	1,384	+0.14%	144,400	-	-4.55%
05/20	1,412	1,415	1,368	1,382	-2.12%	323,000	-	-5.02%
05/19	1,416	1,426	1,400	1,412	+0.36%	186,300	-	-3.42%
05/18	1,430	1,431	1,393	1,407	-1.19%	332,800	-	-4.16%
05/18	（空売り報告）JPM Securities Japan Co Ltd. 285,443株（0.58%）-0.1%
05/15	1,414	1,426	1,410	1,424	+0.42%	246,800	-	-3.33%
05/14	1,428	1,430	1,411	1,418	-0.84%	247,700	-	-3.99%
05/13	1,440	1,447	1,427	1,430	-0.69%	163,800	-	-3.38%
05/12	（空売り報告）JPM Securities Japan Co Ltd. 330,043株（0.68%）-0.02%

丹青社（9743）のイベントチャート

2026/05/13～2026/10/06

イベント情報＆株価推移

開示資料

決算

株式

チャート