イベントチャート

2025/10/01～2026/03/04

イベント情報＆株価推移

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
03/04	3,775	3,800	3,665	3,705	-1.85%	12,800	338億1678万	+15.67%
03/03	3,825	3,830	3,770	3,775	-1.18%	4,800	344億5570万	+19.24%
03/02	3,750	3,820	3,730	3,820	+0.66%	8,500	348億6643万	+22.16%
02/27	3,775	3,805	3,765	3,795	+1.2%	10,300	346億3824万	+22.93%
02/26	3,745	3,860	3,735	3,750	+0.81%	8,200	342億2751万	+23.07%
02/25	3,775	3,950	3,720	3,720	-1.46%	16,800	339億5369万	+23.63%
02/24	3,725	4,140	3,715	3,775	-0.53%	50,200	344億5570万	+26.93%
02/20	3,700	3,940	3,610	3,795	+10%	68,600	346億3824万	+29.21%
02/19	3,450	3,450	3,450	3,450	+16.95%	5,500	314億8931万	+19.09%
02/18	2,951	2,951	2,950	2,950	-0.03%	400	269億2564万	+2.75%
02/17	2,960	2,960	2,938	2,951	+0.03%	300	269億3477万	+3%
02/16	2,949	2,950	2,948	2,950	+1.03%	9,100	269億2564万	+3.18%
02/13	2,918	2,920	2,918	2,920	-0.07%	1,000	266億5182万	+2.28%
02/10	2,944	2,944	2,919	2,922	+0.1%	500	266億7008万	+2.45%
02/09	2,940	2,941	2,919	2,919	-0.71%	2,300	266億4269万	+2.53%
02/06	2,920	2,948	2,912	2,940	+0.68%	6,300	268億3437万	+3.48%
02/05	2,904	2,950	2,861	2,920	-1.02%	20,700	266億5182万	+3.03%
02/04	（IR情報）12:30 2026年3月期第3四半期決算短信〔日本基準〕(連結)
02/04	2,911	2,965	2,898	2,950	+1.34%	6,000	269億2564万	+4.31%
02/03	2,925	2,949	2,899	2,911	+0.38%	900	265億6968万	+3.26%
02/02	2,950	2,950	2,890	2,900	-1.69%	6,800	264億6928万	+3.13%
01/30	2,890	2,950	2,826	2,950	+2.08%	7,900	269億2564万	+5.21%
01/29	2,792	2,890	2,792	2,890	+3.51%	9,200	263億7800万	+3.4%
01/28	2,792	2,801	2,792	2,792	-0.75%	500	254億8352万	+0.14%
01/27	2,813	2,813	2,813	2,813	+0.46%	400	256億7520万	+0.93%
01/26	2,793	2,849	2,793	2,800	+0.18%	1,700	255億5654万	+0.57%
01/23	2,803	2,803	2,795	2,795	-0.43%	700	255億1090万	+0.54%
01/22	2,801	2,824	2,801	2,807	+0.21%	1,200	256億2043万	+1.04%
01/21	2,800	2,849	2,800	2,801	+0.04%	1,200	255億6567万	+0.94%
01/20	2,800	2,839	2,800	2,800	0%	10,600	255億5654万	+1.01%
01/19	2,800	2,801	2,790	2,800	-1.72%	1,500	255億5654万	+1.12%
01/16	2,849	2,849	2,849	2,849	0%	100	260億378万	+3%
01/15	2,800	2,849	2,800	2,849	+1.75%	1,100	260億378万	+3.19%
01/14	2,800	2,800	2,800	2,800	0%	100	255億5654万	+1.6%
01/13	2,800	2,808	2,771	2,800	0%	1,700	255億5654万	+1.71%
01/09	2,769	2,837	2,769	2,800	0%	3,700	255億5654万	+1.82%
01/08	2,800	2,806	2,755	2,800	-1.75%	600	255億5654万	+1.97%
01/07	2,830	2,850	2,829	2,850	+0.71%	1,900	260億1291万	+3.86%
01/06	2,829	2,830	2,829	2,830	+0.71%	500	258億3036万	+3.36%
2025
12/30	2,770	2,810	2,770	2,810	+1.48%	900	256億4781万	+2.86%
12/29	2,768	2,770	2,753	2,769	+0.04%	2,200	252億7359万	+1.54%
12/26	（5%ルール）Axium Capital Pte.Ltd.（17.66%）
12/26	2,770	2,770	2,768	2,768	-0.04%	300	252億6447万	+1.62%
12/25	2,729	2,769	2,729	2,769	+1.43%	5,200	252億7359万	+1.8%
12/24	2,730	2,730	2,730	2,730	+0.44%	100	249億1763万	+0.52%
12/23	2,718	2,718	2,718	2,718	0%	300	248億810万	+0.18%
12/22	2,718	2,718	2,718	2,718	-0.04%	800	248億810万	+0.26%
12/19	2,735	2,735	2,719	2,719	-0.15%	2,300	248億1723万	+0.37%
12/18	2,723	2,723	2,723	2,723	-0.8%	200	248億5374万	+0.55%
12/17	2,745	2,749	2,717	2,745	+0.26%	2,300	250億5454万	+1.48%
12/16	2,741	2,741	2,720	2,738	+0.74%	600	249億9065万	+1.33%
12/15	2,718	2,718	2,718	2,718	-0.84%	300	248億810万	+0.63%
12/12	2,743	2,748	2,718	2,741	+0.4%	600	250億1803万	+1.52%
12/11	2,726	2,730	2,726	2,730	+0.48%	200	249億1763万	+1.26%
12/10	2,718	2,718	2,717	2,717	-0.29%	800	247億9897万	+0.85%
12/09	2,725	2,725	2,725	2,725	-0.04%	300	248億7199万	+1.04%
12/08	2,741	2,741	2,725	2,726	-0.55%	800	248億8112万	+1.04%
12/05	2,725	2,741	2,725	2,741	+0.7%	500	250億1803万	+1.56%
12/04	2,718	2,722	2,718	2,722	+0.22%	900	248億4461万	+0.78%
12/03	2,716	2,716	2,716	2,716	0%	300	247億8985万	+0.56%
12/02	2,766	2,766	2,716	2,716	-0.22%	200	247億8985万	+0.48%
12/01	2,790	2,790	2,711	2,722	-0.8%	1,000	248億4461万	+0.67%
11/28	2,700	2,744	2,700	2,744	+1.78%	4,000	250億4541万	+1.44%
11/27	2,696	2,696	2,696	2,696	+0.6%	400	246億730万	-0.26%
11/26	2,657	2,680	2,657	2,680	0%	1,400	244億6126万	-0.89%
11/25	2,655	2,680	2,655	2,680	-0.22%	2,700	244億6126万	-0.89%
11/21	2,676	2,686	2,657	2,686	+0.37%	1,800	245億1602万	-0.7%
11/20	2,698	2,698	2,668	2,676	+0.26%	3,100	244億2475万	-1.15%
11/19	2,698	2,698	2,669	2,669	-0.04%	900	243億6086万	-1.44%
11/18	2,697	2,697	2,670	2,670	+0.3%	600	243億6999万	-1.44%
11/17	2,662	2,676	2,662	2,662	+0.19%	900	242億9697万	-1.81%
11/14	2,650	2,683	2,650	2,657	-1.48%	2,900	242億5133万	-2.06%
11/13	2,705	2,705	2,641	2,697	+1.39%	1,000	246億1643万	-0.74%
11/12	2,660	2,660	2,659	2,660	0%	2,000	242億7871万	-2.17%
11/11	2,675	2,684	2,660	2,660	-2.39%	1,800	242億7871万	-2.35%
11/10	2,725	2,725	2,725	2,725	+1.64%	2,700	248億7199万	-0.07%
11/07	2,641	2,681	2,641	2,681	+1.55%	800	244億7039万	-1.76%
11/06	2,652	2,652	2,640	2,640	-1.31%	1,500	240億9617万	-3.44%
11/05	（IR情報）12:30 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結)
11/05	2,798	2,798	2,602	2,675	-4.36%	6,300	244億1562万	-2.3%
11/04	2,797	2,797	2,797	2,797	+1.71%	100	255億2916万	+1.97%
10/31	2,743	2,750	2,743	2,750	-0.29%	200	251億17万	+0.29%
10/30	2,736	2,758	2,736	2,758	-0.79%	2,600	251億7319万	+0.58%
10/29	2,724	2,780	2,702	2,780	+2.24%	1,400	253億7399万	+1.39%
10/28	2,768	2,773	2,719	2,719	-1.95%	600	248億1723万	-0.8%
10/27	2,745	2,778	2,745	2,773	+1.02%	1,400	253億1010万	+1.24%
10/24	2,728	2,745	2,728	2,745	+0.37%	500	250億5454万	+0.44%
10/23	2,703	2,780	2,701	2,735	+0.74%	2,000	249億6326万	+0.26%
10/22	2,750	2,750	2,715	2,715	+0.56%	300	247億8072万	-0.29%
10/21	2,700	2,700	2,700	2,700	0%	100	246億4381万	-0.66%
10/20	2,750	2,750	2,700	2,700	0%	200	246億4381万	-0.52%
10/17	2,713	2,713	2,700	2,700	-1.1%	200	246億4381万	-0.33%
10/16	2,727	2,730	2,727	2,730	+1.15%	10,300	249億1763万	+0.92%
10/15	2,699	2,699	2,699	2,699	-0.22%	100	246億3468万	-0.07%
10/14	2,730	2,730	2,680	2,705	-0.18%	500	246億8944万	+0.3%
10/10	2,701	2,724	2,701	2,710	-0.55%	1,500	247億3508万	+0.67%
10/09	2,741	2,741	2,699	2,725	-0.98%	3,400	248億7199万	+1.45%
10/08	2,741	2,786	2,710	2,752	+0.07%	3,900	251億1843万	+2.69%
10/07	2,740	2,763	2,734	2,750	-0.51%	5,300	251億17万	+2.84%
10/06	2,793	2,793	2,764	2,764	+0.69%	1,100	252億2796万	+3.56%
10/03	2,738	2,750	2,716	2,745	-1.15%	1,600	250億5454万	+3.2%
10/02	2,793	2,793	2,738	2,777	-0.64%	1,900	253億4661万	+4.6%
10/01	2,795	2,795	2,792	2,795	+1.38%	2,900	255億1090万	+5.63%

9913 日邦産業

イベントチャート

2025/10/01～2026/03/04

イベント情報＆株価推移

開示資料

決算

株式

チャート