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
10/02	2,361	2,380	2,347	2,363	-1.5%	124,900	-	-1.58%
10/01	2,379	2,405	2,358	2,399	+0.84%	133,600	-	-0.08%
09/30	2,388	2,398	2,364	2,379	-0.54%	155,800	-	-0.88%
09/29	2,415	2,415	2,380	2,392	-1.64%	125,900	-	-0.29%
09/28	2,450	2,450	2,422	2,432	-0.65%	129,700	-	+1.46%
09/25	2,410	2,448	2,410	2,448	+2.17%	124,500	-	+2.3%
09/24	2,423	2,423	2,396	2,396	-1.11%	88,400	-	+0.25%
09/18	2,455	2,455	2,418	2,423	-0.78%	143,600	-	+1.42%
09/17	2,438	2,452	2,427	2,442	+1.37%	80,500	-	+2.26%
09/16	2,406	2,436	2,397	2,409	+0.67%	62,900	-	+0.92%
09/15	2,385	2,398	2,373	2,393	+0.34%	69,900	-	+0.21%
09/14	2,388	2,403	2,372	2,385	+0.68%	49,300	-	-0.13%
09/11	2,323	2,382	2,315	2,369	-0.17%	112,000	-	-0.75%
09/10	2,344	2,380	2,333	2,373	+0.64%	91,100	-	-0.71%
09/09	2,330	2,378	2,311	2,358	+0.9%	97,700	-	-1.38%
09/08	2,379	2,381	2,337	2,337	-1.77%	55,500	-	-2.3%
09/07	2,366	2,389	2,353	2,379	+0.68%	83,000	-	-0.63%
09/04	2,395	2,403	2,350	2,363	-1.62%	92,400	-	-1.38%
09/03	2,435	2,435	2,394	2,402	-0.62%	92,700	-	+0.13%
09/02	2,419	2,444	2,408	2,417	-1.35%	123,600	-	+0.75%
09/01	2,427	2,457	2,427	2,450	+0.91%	114,000	-	+2.17%
08/31	2,416	2,437	2,403	2,428	+0.04%	130,500	-	+1.34%
08/28	2,420	2,437	2,407	2,427	+0.37%	104,800	-	+1.42%
08/27	2,450	2,454	2,404	2,418	-0.9%	122,100	-	+1.17%
08/26	2,377	2,448	2,373	2,440	+3.21%	135,000	-	+2.18%
08/25	2,381	2,381	2,357	2,364	-0.3%	89,100	-	-0.84%
08/24	2,370	2,381	2,357	2,371	+0.47%	99,100	-	-0.46%
08/21	2,327	2,373	2,327	2,360	+0.68%	102,000	-	-0.92%
08/20	2,338	2,347	2,323	2,344	+0.47%	80,500	-	-1.6%
08/19	2,363	2,363	2,307	2,333	-1.44%	92,400	-	-2.06%
08/18	2,395	2,403	2,367	2,367	-0.63%	86,700	-	-0.59%
08/17	2,386	2,407	2,367	2,382	-0.54%	111,300	-	+0.13%
08/14	2,407	2,420	2,382	2,395	-0.91%	102,300	-	+0.8%
08/13	2,444	2,444	2,403	2,417	-0.45%	104,800	-	+1.85%
08/12	2,385	2,428	2,354	2,428	+1.46%	196,300	-	+2.45%
08/10	2,342	2,406	2,260	2,393	+1.53%	242,200	-	+1.1%
08/07	13:00 2026年12月期第2四半期(中間期)決算短信〔日本基準〕(連結)
08/07	13:00 剰余金の配当、業績予想の修正に関するお知らせ
08/07	2,441	2,496	2,337	2,357	-3.8%	317,800	-	-0.34%
08/06	2,415	2,450	2,404	2,450	+2.04%	124,000	-	+3.73%
08/05	2,385	2,401	2,370	2,401	+1.01%	110,500	-	+1.95%
08/04	2,398	2,398	2,360	2,377	-0.88%	142,900	-	+1.19%
08/03	2,390	2,404	2,346	2,398	-0.7%	143,700	-	+2.26%
07/31	2,418	2,439	2,389	2,415	-0.62%	148,400	-	+3.25%
07/30	2,403	2,430	2,364	2,430	+0.58%	541,100	-	+4.29%
07/29	2,389	2,418	2,355	2,416	+1.43%	147,900	-	+4.14%
07/28	2,405	2,405	2,350	2,382	-0.96%	171,100	-	+3.07%
07/27	2,380	2,412	2,377	2,405	+2.04%	187,200	-	+4.34%
07/24	2,332	2,358	2,316	2,357	0%	92,000	-	+2.57%
07/23	2,334	2,361	2,330	2,357	+0.34%	106,000	-	+2.79%
07/22	16:00 取締役の辞任及び人事異動に関するお知らせ
07/22	2,330	2,358	2,324	2,349	+0.21%	97,200	-	+2.67%
07/21	2,339	2,357	2,321	2,344	+0.9%	105,900	-	+2.72%
07/17	2,384	2,384	2,301	2,323	-1.9%	132,800	-	+1.98%
07/16	2,374	2,380	2,355	2,368	+0.21%	76,000	-	+4.13%
07/15	2,360	2,372	2,349	2,363	+1.29%	85,300	-	+4.19%
07/14	2,368	2,370	2,326	2,333	+0.65%	84,800	-	+3.14%
07/13	2,329	2,343	2,304	2,318	-0.04%	84,200	-	+2.75%
07/10	2,320	2,323	2,300	2,319	+0.43%	93,200	-	+3.07%
07/09	13:00 人事異動に関するお知らせ
07/09	2,306	2,315	2,290	2,309	-0.3%	91,100	-	+2.8%
07/08	2,325	2,340	2,306	2,316	-0.98%	116,700	-	+3.39%
07/07	2,335	2,365	2,321	2,339	-0.93%	101,200	-	+4.65%
07/06	2,342	2,374	2,338	2,361	+0.98%	86,700	-	+5.97%
07/03	2,307	2,342	2,307	2,338	+2.32%	100,100	-	+5.22%
07/02	2,288	2,318	2,277	2,285	+1.11%	97,700	-	+3.02%
07/01	2,283	2,285	2,255	2,260	-0.62%	109,300	-	+1.99%
06/30	2,275	2,285	2,248	2,274	+0.49%	132,900	-	+2.66%
06/29	2,229	2,263	2,229	2,263	+0.67%	190,400	-	+2.21%
06/26	2,222	2,248	2,213	2,248	+2.18%	128,900	-	+1.54%
06/25	2,188	2,216	2,186	2,200	+0.69%	82,900	-	-0.63%
06/24	2,187	2,202	2,178	2,185	-0.09%	98,200	-	-1.4%
06/23	2,211	2,227	2,179	2,187	-1.44%	129,900	-	-1.35%
06/22	2,214	2,226	2,202	2,219	-0.31%	90,100	-	-0.05%
06/19	2,263	2,263	2,218	2,226	-0.58%	142,100	-	+0.27%
06/18	2,231	2,256	2,218	2,239	+0.72%	109,000	-	+0.81%
06/17	2,232	2,242	2,210	2,223	+0.32%	86,100	-	+0.05%
06/16	2,216	2,241	2,193	2,216	-1.16%	89,900	-	-0.27%
06/15	2,244	2,263	2,234	2,242	+1.45%	109,300	-	+0.9%
06/12	2,230	2,230	2,199	2,210	-0.36%	149,300	-	-0.5%
06/11	2,211	2,222	2,180	2,218	+0.05%	111,400	-	-0.18%
06/10	2,191	2,222	2,191	2,217	+1.88%	143,400	-	-0.27%
06/09	2,184	2,203	2,174	2,176	-0.27%	115,100	-	-2.03%
06/08	2,178	2,210	2,164	2,182	-1.62%	145,900	-	-1.76%
06/05	2,171	2,228	2,171	2,218	+2.45%	87,500	-	-0.36%
06/04	2,165	2,193	2,155	2,165	-0.69%	110,700	-	-2.87%
06/03	2,178	2,213	2,164	2,180	+0.09%	145,600	-	-2.42%
06/02	2,180	2,219	2,153	2,178	-1.45%	146,700	-	-2.68%
06/01	2,218	2,221	2,183	2,210	-0.41%	126,400	-	-1.52%
05/29	2,245	2,270	2,219	2,219	-1.25%	158,400	-	-1.42%
05/28	2,227	2,263	2,207	2,247	+0.9%	112,200	-	-0.4%
05/27	2,280	2,280	2,219	2,227	-1.59%	131,900	-	-1.42%
05/26	2,233	2,267	2,230	2,263	+0.76%	93,900	-	-0.04%
05/25	2,272	2,277	2,224	2,246	-0.66%	82,200	-	-0.88%
05/22	2,241	2,264	2,232	2,261	+0.89%	79,800	-	-0.35%
05/21	2,231	2,268	2,228	2,241	+1.59%	104,400	-	-1.36%
05/20	2,239	2,259	2,176	2,206	-2.69%	120,400	-	-3.16%
05/19	2,252	2,269	2,223	2,267	+1.7%	137,500	-	-0.83%
05/18	2,253	2,253	2,203	2,229	-0.89%	128,400	-	-2.75%
05/15	2,256	2,271	2,227	2,249	+0.04%	84,500	-	-2.09%
05/14	2,248	2,259	2,226	2,248	+0.4%	114,000	-	-2.3%
05/13	2,215	2,239	2,205	2,239	+1.08%	113,600	-	-2.86%
05/12	2,203	2,234	2,202	2,215	-0.09%	75,600	-	-4.03%
05/11	2,231	2,241	2,197	2,217	-0.85%	119,700	-	-4.19%

トラスコ中山（9830）のIR情報・決算資料

2026/05/11～2026/10/02

IR情報＆株価推移

開示資料

決算

株式

チャート