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
10/23	1,300	1,305	1,286	1,303	-0.53%	35,600	-	-2.47%
10/22	1,302	1,313	1,300	1,310	+0.61%	26,300	-	-2.17%
10/21	（IR情報）10:30 自己株式立会外買付取引(ToSTNeT-3)による自己株式の取得結果及び取得終了に関するお知らせ
10/21	1,301	1,308	1,292	1,302	+0.15%	42,400	-	-2.91%
10/20	（IR情報）17:00 自己株式立会外買付取引(ToSTNeT-3)による自己株式の買付けに関するお知らせ
10/20	1,329	1,329	1,300	1,300	-1.74%	19,700	-	-3.27%
10/19	1,326	1,327	1,311	1,323	+0.15%	26,200	-	-1.78%
10/16	（IR情報）13:45 主要株主及び主要株主である筆頭株主の異動に関するお知らせ
10/16	1,302	1,325	1,302	1,321	+1.23%	24,000	-	-2.08%
10/15	（5%ルール）渡邉剛（0%）
10/15	（5%ルール）渡邉剛（6.4%）
10/15	1,303	1,319	1,298	1,305	-1.58%	37,400	-	-3.48%
10/14	1,320	1,331	1,320	1,326	+0.45%	19,700	-	-2.21%
10/13	1,301	1,326	1,293	1,320	+1.54%	40,400	-	-2.87%
10/09	1,295	1,308	1,294	1,300	+0.23%	33,900	-	-4.48%
10/08	1,310	1,310	1,297	1,297	-1.82%	41,900	-	-4.98%
10/07	1,320	1,325	1,317	1,321	-0.3%	21,300	-	-3.58%
10/06	1,328	1,335	1,324	1,325	-0.08%	28,200	-	-3.5%
10/05	1,340	1,340	1,320	1,326	-0.75%	49,700	-	-3.63%
10/02	1,349	1,350	1,331	1,336	-1.47%	44,300	-	-3.12%
10/01	（自社株買い）取締役会(2026年8月14日)での決議状況(取得期間2026年8月17日～2026年12月31日)
10/01	（IR情報）15:45 自己株式の取得状況に関するお知らせ
10/01	1,353	1,363	1,350	1,356	0%	29,300	-	-1.95%
09/30	1,357	1,362	1,345	1,356	-0.07%	37,700	-	-2.16%
09/29	（IR情報）15:30 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ
09/29	1,375	1,375	1,357	1,357	-1.52%	28,500	-	-2.3%
09/28	1,373	1,379	1,369	1,378	+0.51%	18,000	-	-1.08%
09/25	1,368	1,378	1,367	1,371	+0.22%	20,800	-	-1.72%
09/24	1,375	1,385	1,368	1,368	-0.51%	16,000	-	-2.22%
09/18	1,373	1,379	1,368	1,375	+0.15%	21,100	-	-1.86%
09/17	1,375	1,383	1,370	1,373	-0.15%	30,800	-	-2.35%
09/16	1,374	1,387	1,367	1,375	+0.51%	13,000	-	-2.48%
09/15	1,367	1,373	1,365	1,368	-0.58%	11,000	-	-3.18%
09/14	1,365	1,377	1,360	1,376	+0.73%	12,400	-	-2.76%
09/11	1,367	1,375	1,358	1,366	-0.87%	23,100	-	-3.53%
09/10	1,375	1,383	1,369	1,378	+0.22%	19,500	-	-2.75%
09/09	1,375	1,377	1,365	1,375	-0.51%	18,200	-	-2.96%
09/08	1,395	1,395	1,381	1,382	-1.07%	13,800	-	-2.47%
09/07	1,400	1,400	1,389	1,397	-0.21%	25,900	-	-1.41%
09/04	（自社株買い）取締役会(2026年8月14日)での決議状況(取得期間2026年8月17日～2026年12月31日)
09/04	1,400	1,403	1,390	1,400	+0.14%	33,400	-	-1.2%
09/03	1,378	1,406	1,376	1,398	+1.9%	30,600	-	-1.34%
09/02	1,396	1,396	1,372	1,372	-2.49%	48,700	-	-3.18%
09/01	（IR情報）15:30 自己株式の取得状況に関するお知らせ
09/01	1,403	1,421	1,397	1,407	+0.21%	18,800	-	-0.71%
08/31	1,401	1,408	1,400	1,404	+0.21%	13,000	-	-0.92%
08/28	1,407	1,418	1,400	1,401	-0.43%	10,800	-	-1.13%
08/27	1,406	1,420	1,400	1,407	-0.28%	17,600	-	-0.71%
08/26	1,416	1,429	1,411	1,411	-0.98%	16,900	-	-0.42%
08/25	1,450	1,450	1,420	1,425	-0.7%	15,600	-	+0.64%
08/24	1,438	1,448	1,426	1,435	0%	17,400	-	+1.49%
08/21	1,431	1,439	1,416	1,435	-0.62%	21,700	-	+1.56%
08/20	1,441	1,451	1,422	1,444	+0.42%	40,000	-	+2.27%
08/19	1,450	1,467	1,438	1,438	-1.24%	33,200	-	+1.99%
08/18	1,420	1,473	1,411	1,456	+2.32%	81,100	-	+3.34%
08/17	1,497	1,519	1,423	1,423	-4.82%	102,600	-	+1.07%
08/14	（IR情報）15:30 2026年6月期配当予想の修正に関するお知らせ
08/14	（IR情報）15:30 2026年6月期決算短信〔日本基準〕(連結)
08/14	（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
08/14	1,462	1,506	1,446	1,495	+0.4%	55,300	-	+6.25%
08/13	1,450	1,489	1,442	1,489	+3.26%	36,200	-	+6.05%
08/12	1,425	1,449	1,425	1,442	+1.55%	26,400	-	+2.85%
08/10	1,409	1,426	1,404	1,420	+0.78%	12,200	-	+1.5%
08/07	1,385	1,412	1,385	1,409	+1.59%	27,300	-	+0.79%
08/06	1,379	1,397	1,378	1,387	+0.36%	17,700	-	-0.64%
08/05	1,393	1,394	1,374	1,382	+0.51%	22,000	-	-0.86%
08/04	1,367	1,383	1,367	1,375	+0.73%	11,200	-	-1.29%
08/03	1,384	1,385	1,360	1,365	-2.36%	15,200	-	-1.94%
07/31	1,399	1,405	1,388	1,398	-0.14%	29,600	-	+0.36%
07/30	1,401	1,413	1,395	1,400	0%	32,600	-	+0.57%
07/29	1,398	1,406	1,383	1,400	+1.3%	33,700	-	+0.72%
07/28	1,402	1,402	1,375	1,382	-1.92%	17,100	-	-0.58%
07/27	1,395	1,416	1,395	1,409	+1%	12,400	-	+1.37%
07/24	1,384	1,397	1,383	1,395	-0.36%	6,900	-	+0.43%
07/23	1,409	1,409	1,390	1,400	0%	10,200	-	+0.79%
07/22	1,390	1,407	1,382	1,400	+0.21%	15,400	-	+0.86%
07/21	1,382	1,400	1,382	1,397	+1.09%	25,000	-	+0.72%
07/17	1,391	1,404	1,371	1,382	-0.79%	15,000	-	-0.43%
07/16	1,417	1,420	1,387	1,393	-1.21%	11,500	-	+0.36%
07/15	1,415	1,415	1,404	1,410	0%	13,000	-	+1.66%
07/14	1,426	1,426	1,404	1,410	0%	11,900	-	+1.66%
07/13	1,419	1,430	1,406	1,410	-1.05%	6,600	-	+1.66%
07/10	1,421	1,426	1,407	1,425	+1.21%	17,200	-	+2.74%
07/09	1,423	1,423	1,402	1,408	-1.12%	11,600	-	+1.51%
07/08	1,418	1,436	1,410	1,424	+0.42%	23,800	-	+2.67%
07/07	1,395	1,418	1,390	1,418	+2.46%	28,700	-	+2.38%
07/06	1,397	1,408	1,380	1,384	0%	34,400	-	+0.07%
07/03	1,374	1,391	1,374	1,384	+1.02%	30,100	-	+0.14%
07/02	1,349	1,370	1,338	1,370	+2.7%	35,000	-	-0.94%
07/01	1,350	1,350	1,334	1,334	-0.67%	44,400	-	-3.61%
07/01	（空売り報告）Nomura International plc 57,142株（0.47%）-0.03%義務消失
06/30	1,356	1,358	1,343	1,343	-0.96%	30,500	-	-3.03%
06/29	1,361	1,373	1,343	1,356	-2.31%	76,200	-	-2.24%
06/26	1,380	1,394	1,370	1,388	+1.17%	441,100	-	-0.07%
06/25	1,376	1,391	1,370	1,372	+0.44%	14,400	-	-1.22%
06/24	1,374	1,390	1,365	1,366	-1.09%	24,200	-	-1.73%
06/23	1,385	1,390	1,370	1,381	-0.14%	22,800	-	-0.79%
06/22	1,400	1,400	1,374	1,383	-0.65%	13,600	-	-0.79%
06/19	1,403	1,403	1,389	1,392	-0.57%	20,000	-	-0.29%
06/18	1,395	1,405	1,383	1,400	+1.67%	16,000	-	+0.29%
06/17	1,380	1,399	1,367	1,377	-0.22%	12,500	-	-1.36%
06/16	1,386	1,390	1,361	1,380	-1.43%	23,200	-	-1.36%
06/16	（空売り報告）Nomura International plc 60,430株（0.5%）新規
06/15	1,384	1,410	1,384	1,400	+1.3%	17,400	-	-0.14%
06/12	1,388	1,388	1,378	1,382	+0.44%	12,300	-	-1.5%
06/11	1,402	1,402	1,369	1,376	-2.96%	14,100	-	-1.99%
06/10	1,399	1,421	1,399	1,418	+0.14%	12,600	-	+0.78%
06/09	1,399	1,435	1,399	1,416	+1.22%	29,400	-	+0.57%
06/08	1,410	1,416	1,382	1,399	-1.82%	18,700	-	-0.71%
06/05	1,407	1,437	1,407	1,425	+1.86%	17,700	-	+1.06%
06/04	1,376	1,410	1,374	1,399	+0.94%	18,400	-	-0.78%
06/03	1,356	1,386	1,354	1,386	+1.54%	13,200	-	-1.77%
06/02	1,370	1,384	1,354	1,365	-0.36%	32,900	-	-3.47%
06/01	1,397	1,399	1,370	1,370	-1.08%	27,200	-	-3.39%
05/29	1,386	1,424	1,385	1,385	-0.72%	19,300	-	-2.6%

第一カッター興業（1716）のイベントチャート

2026/05/29～2026/10/23

イベント情報＆株価推移

開示資料

決算

株式

チャート