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	2,370	2,406	2,348	2,390	-0.21%	158,900	1577億6089万	-3.59%
03/05	2,406	2,443	2,390	2,395	+1.66%	180,900	1580億9094万	-3.43%
03/04	2,389	2,414	2,301	2,356	-2.52%	276,400	1555億1660万	-5.04%
03/03	2,513	2,516	2,417	2,417	-5.7%	361,700	1595億4313万	-2.74%
03/02	2,517	2,568	2,508	2,563	+1.59%	223,300	1691億8041万	+3.01%
02/27	2,498	2,532	2,482	2,523	+2.27%	284,100	1665億4006万	+1.57%
02/26	2,471	2,520	2,456	2,467	+1.11%	212,300	1628億4357万	-0.56%
02/25	2,480	2,480	2,418	2,440	-0.81%	215,400	1610億6133万	-1.61%
02/24	2,451	2,480	2,438	2,460	+0.37%	178,700	1623億8151万	-0.81%
02/20	2,470	2,495	2,447	2,451	-1.17%	234,600	1617億8743万	-1.17%
02/19	2,463	2,492	2,462	2,480	+2.69%	219,000	1637億168万	-0.08%
02/18	13:00 配当予想の修正に関するお知らせ
02/18	2,414	2,443	2,403	2,415	+1.86%	251,800	1594億1111万	-2.7%
02/17	2,382	2,418	2,360	2,371	+1.67%	214,700	1565億673万	-4.51%
02/16	2,443	2,459	2,316	2,332	-3.68%	268,700	1539億3239万	-6.19%
02/13	13:00 令和7年12月期決算短信〔日本基準〕(連結)
02/13	13:00 剰余金の配当に関するお知らせ
02/13	2,748	2,752	2,399	2,421	-10.96%	397,500	1598億716万	-2.73%
02/12	2,685	2,740	2,685	2,719	+1.3%	161,800	1794億7777万	+9.28%
02/10	2,649	2,685	2,639	2,684	+2.36%	141,700	1771億6746万	+8.27%
02/09	2,600	2,622	2,578	2,622	+2.22%	107,500	1730億7492万	+6.2%
02/06	2,554	2,570	2,538	2,565	+0.43%	72,200	1693億1242万	+4.27%
02/05	2,566	2,572	2,545	2,554	+0.75%	108,200	1685億8633万	+4.07%
02/04	2,507	2,548	2,504	2,535	+1.08%	118,300	1673億3216万	+3.51%
02/03	2,475	2,508	2,469	2,508	+2.53%	132,600	1655億4992万	+2.62%
02/02	2,466	2,475	2,442	2,446	+0.2%	122,300	1614億5738万	+0.29%
01/30	2,419	2,447	2,411	2,441	+1.12%	114,600	1611億2734万	+0.12%
01/29	2,399	2,415	2,361	2,414	-0.04%	115,600	1593億4510万	-0.9%
01/28	2,411	2,425	2,384	2,415	-0.82%	108,300	1594億1111万	-0.86%
01/27	2,427	2,436	2,410	2,435	-0.37%	82,500	1607億3129万	0%
01/26	2,460	2,464	2,434	2,444	-1.65%	85,800	1613億2537万	+0.49%
01/23	2,478	2,500	2,465	2,485	+0.28%	80,300	1640億3172万	+2.35%
01/22	2,451	2,486	2,446	2,478	+1.35%	101,500	1635億6966万	+2.23%
01/21	2,410	2,445	2,400	2,445	+0.08%	107,300	1613億9137万	+0.99%
01/20	2,434	2,456	2,428	2,443	+0.04%	93,800	1612億5936万	+1.08%
01/19	2,482	2,487	2,421	2,442	-1.01%	155,700	1611億9335万	+1.16%
01/16	2,462	2,474	2,412	2,467	-1.2%	236,000	1628億4357万	+2.37%
01/15	2,483	2,506	2,476	2,497	+1.42%	95,600	1648億2383万	+3.87%
01/14	2,469	2,493	2,453	2,462	+0.2%	149,300	1625億1352万	+2.71%
01/13	2,466	2,473	2,447	2,457	+1.15%	99,400	1621億8348万	+2.72%
01/09	2,410	2,443	2,410	2,429	+0.83%	91,000	1603億3523万	+1.76%
01/08	2,400	2,443	2,397	2,409	-0.04%	102,900	1590億1506万	+1.05%
01/07	2,456	2,480	2,410	2,410	-3.45%	269,200	1590億8107万	+1.18%
01/06	2,440	2,536	2,435	2,496	+2.89%	185,000	1647億5782万	+4.83%
01/05	2,397	2,429	2,394	2,426	+0.92%	111,400	1601億3721万	+2.1%
2025
12/30	2,406	2,424	2,385	2,404	-0.17%	101,000	1586億8502万	+1.31%
12/29	2,393	2,408	2,384	2,408	-0.41%	83,500	1589億4905万	+1.6%
12/26	2,418	2,433	2,405	2,418	-0.29%	87,500	1596億914万	+2.15%
12/25	2,417	2,425	2,398	2,425	+1.81%	51,300	1600億7120万	+2.67%
12/24	2,416	2,416	2,382	2,382	-1.41%	82,900	1572億3282万	+1.1%
12/23	2,402	2,424	2,394	2,416	+0.58%	49,800	1594億7712万	+2.63%
12/22	2,405	2,411	2,395	2,402	+0.25%	85,200	1585億5300万	+2.08%
12/19	2,370	2,399	2,360	2,396	-0.04%	149,700	1581億5695万	+1.78%
12/18	2,374	2,400	2,362	2,397	+1.52%	78,300	1582億2295万	+1.74%
12/17	2,370	2,370	2,337	2,361	+0.47%	72,800	1558億4664万	+0.17%
12/16	2,377	2,377	2,350	2,350	-1.14%	102,500	1551億2054万	-0.42%
12/15	2,394	2,403	2,377	2,377	-0.71%	61,600	1569億278万	+0.59%
12/12	2,387	2,400	2,375	2,394	+1.74%	76,600	1580億2493万	+1.27%
12/11	2,389	2,396	2,353	2,353	-0.3%	74,400	1553億1857万	-0.55%
12/10	2,340	2,376	2,334	2,360	+0.73%	111,900	1557億8063万	-0.34%
12/09	2,362	2,365	2,327	2,343	+0.34%	93,500	1546億5848万	-1.1%
12/08	2,342	2,342	2,314	2,335	+0.82%	100,400	1541億3041万	-1.6%
12/05	2,322	2,335	2,310	2,316	-0.81%	107,700	1528億7625万	-2.53%
12/04	2,327	2,345	2,320	2,335	+0.39%	120,100	1541億3041万	-1.85%
12/03	2,349	2,356	2,322	2,326	-0.98%	96,400	1535億3633万	-2.39%
12/02	2,362	2,364	2,329	2,349	-0.84%	98,900	1550億5453万	-1.72%
12/01	2,390	2,405	2,366	2,369	-0.8%	122,300	1563億7471万	-1.04%
11/28	2,363	2,390	2,349	2,388	+1.02%	132,600	1576億2888万	-0.42%
11/27	2,362	2,383	2,346	2,364	+0.25%	137,600	1560億4467万	-1.5%
11/26	2,338	2,358	2,327	2,358	+1.81%	214,800	1556億4861万	-1.79%
11/25	2,330	2,346	2,306	2,316	-0.86%	139,300	1528億7625万	-3.58%
11/21	2,292	2,336	2,290	2,336	+1.96%	194,300	1541億9642万	-2.79%
11/20	2,310	2,312	2,278	2,291	-0.26%	195,600	1512億2603万	-4.74%
11/19	2,311	2,323	2,278	2,297	-1.33%	164,100	1516億2208万	-4.65%
11/18	2,380	2,391	2,315	2,328	-2.18%	183,300	1536億6835万	-3.4%
11/17	2,427	2,435	2,371	2,380	-2.26%	138,600	1571億81万	-1.37%
11/14	2,439	2,460	2,430	2,435	-0.33%	74,700	1607億3129万	+0.91%
11/13	2,450	2,452	2,426	2,443	+0.41%	98,500	1612億5936万	+1.33%
11/12	2,442	2,485	2,419	2,433	+0.29%	128,500	1605億9927万	+1%
11/11	2,423	2,442	2,410	2,426	-0.04%	92,700	1601億3721万	+0.83%
11/10	2,418	2,427	2,402	2,427	+1.34%	134,100	1602億322万	+1.04%
11/07	2,415	2,425	2,373	2,395	-1.72%	109,100	1580億9094万	-0.17%
11/06	2,394	2,458	2,360	2,437	+1.41%	125,000	1608億6330万	+1.63%
11/05	2,404	2,432	2,360	2,403	+0.33%	167,700	1586億1901万	+0.29%
11/04	13:00 組織変更及び人事異動に関するお知らせ
11/04	2,390	2,410	2,363	2,395	-1.6%	221,000	1580億9094万	0%
10/31	13:00 令和7年12月期第3四半期決算短信(日本基準)(連結)
10/31	2,464	2,473	2,386	2,434	+0.25%	267,000	1606億6528万	+1.5%
10/30	2,383	2,434	2,381	2,428	+1.89%	159,500	1602億6923万	+1.29%
10/29	2,431	2,436	2,372	2,383	-1.97%	176,800	1572億9883万	-0.58%
10/28	2,515	2,515	2,431	2,431	-3.11%	154,900	1604億6725万	+1.29%
10/27	2,471	2,532	2,459	2,509	+2.24%	141,100	1656億1593万	+4.59%
10/24	2,492	2,510	2,450	2,454	-0.12%	191,800	1619億8545万	+2.46%
10/23	2,405	2,465	2,405	2,457	+0.99%	190,800	1621億8348万	+2.67%
10/22	2,410	2,444	2,403	2,433	+1.63%	136,200	1605億9927万	+1.67%
10/21	2,375	2,415	2,375	2,394	+0.55%	164,800	1580億2493万	+0.13%
10/20	2,381	2,393	2,374	2,381	+1.19%	71,300	1571億6681万	-0.46%
10/17	2,374	2,378	2,340	2,353	-1.18%	129,900	1553億1857万	-1.71%
10/16	2,375	2,388	2,366	2,381	-0.08%	97,600	1571億6681万	-0.71%
10/15	2,367	2,392	2,365	2,383	+1.88%	86,100	1572億9883万	-0.75%
10/14	2,334	2,366	2,315	2,339	-1.89%	131,900	1543億9445万	-2.66%
10/10	2,373	2,389	2,350	2,384	-0.33%	134,900	1573億6484万	-0.91%
10/09	2,358	2,397	2,354	2,392	+0.67%	127,700	1578億9291万	-0.58%
10/08	2,376	2,399	2,368	2,376	-0.5%	190,500	1568億3677万	-1.25%
10/07	2,357	2,397	2,357	2,388	+1.02%	196,600	1576億2888万	-0.75%

9830 トラスコ中山

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