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
10/27	2,291	2,291	2,262	2,268	-1.26%	10,500	-	-1.95%
10/26	（IR情報）15:30 2026年12月期第3四半期決算短信〔日本基準〕(連結)
10/26	2,294	2,332	2,290	2,297	+0.13%	7,600	-	-0.82%
10/23	2,282	2,295	2,255	2,294	+0.92%	2,900	-	-1.04%
10/22	2,299	2,300	2,273	2,273	-0.83%	1,600	-	-2.11%
10/21	2,294	2,295	2,291	2,292	+0.31%	900	-	-1.46%
10/20	2,298	2,299	2,261	2,285	+0.18%	2,100	-	-1.89%
10/19	2,271	2,306	2,271	2,281	+0.04%	1,100	-	-2.23%
10/16	2,271	2,293	2,251	2,280	-0.87%	5,600	-	-2.44%
10/15	2,322	2,322	2,280	2,300	-0.17%	4,300	-	-1.75%
10/14	2,309	2,318	2,303	2,304	-0.95%	3,000	-	-1.75%
10/13	2,300	2,330	2,300	2,326	+1.13%	900	-	-0.98%
10/09	2,305	2,308	2,300	2,300	-0.09%	3,000	-	-2.21%
10/08	2,302	2,318	2,301	2,302	0%	1,200	-	-2.13%
10/07	2,306	2,306	2,301	2,302	+0.22%	800	-	-2.08%
10/06	2,290	2,297	2,290	2,297	+0.39%	800	-	-2.26%
10/05	2,283	2,288	2,283	2,288	+0.22%	1,400	-	-2.6%
10/02	2,332	2,344	2,283	2,283	-1.76%	3,000	-	-2.85%
10/01	2,321	2,325	2,296	2,324	+0.91%	8,700	-	-1.06%
10/01	株式分割 1→3
09/30	2,345	2,373	2,280	2,303	-1.79%	5,500	-	-1.83%
09/29	2,347	2,380	2,331	2,345	-2.16%	2,200	-	0%
09/28	2,380	2,397	2,380	2,397	+0.7%	6,300	-	+2.38%
09/25	2,380	2,380	2,377	2,380	+0.14%	2,400	-	+1.93%
09/24	2,377	2,377	2,373	2,377	0%	2,100	-	+2%
09/18	2,363	2,377	2,363	2,377	+1.13%	1,500	-	+2.18%
09/17	2,340	2,350	2,340	2,350	+0.43%	2,400	-	+1.25%
09/16	2,343	2,360	2,340	2,340	-0.99%	2,400	-	+0.91%
09/14	2,360	2,363	2,360	2,363	-0.28%	1,200	-	+2.04%
09/11	2,373	2,373	2,333	2,370	-0.28%	6,600	-	+2.46%
09/10	2,373	2,377	2,373	2,377	-0.14%	900	-	+2.93%
09/09	2,380	2,397	2,380	2,380	0%	1,800	-	+3.3%
09/08	2,383	2,383	2,380	2,380	+0.14%	2,400	-	+3.48%
09/07	2,383	2,397	2,377	2,377	-0.56%	10,200	-	+3.51%
09/04	2,383	2,400	2,383	2,390	0%	2,400	-	+4.23%
09/03	2,407	2,407	2,390	2,390	-0.42%	1,200	-	+4.5%
09/02	2,427	2,487	2,370	2,400	-0.69%	9,300	-	+5.17%
09/01	2,380	2,423	2,380	2,417	+5.84%	19,500	-	+6.04%
08/31	（IR情報）15:30 株式分割及び定款の一部変更並びに配当予想の修正に関するお知らせ
08/31	2,277	2,283	2,277	2,283	+0.15%	1,200	-	+0.1%
08/28	2,290	2,303	2,280	2,280	-0.44%	7,800	-	-0.22%
08/27	2,290	2,290	2,290	2,290	+0.73%	1,200	-	+0.13%
08/26	2,270	2,293	2,270	2,273	-0.87%	2,700	-	-0.73%
08/25	2,270	2,293	2,263	2,293	+1.18%	1,800	-	+0.01%
08/24	2,260	2,267	2,260	2,267	+0.29%	1,500	-	-1.15%
08/21	2,263	2,267	2,240	2,260	-0.15%	1,200	-	-1.53%
08/20	2,240	2,263	2,233	2,263	+0.89%	3,600	-	-1.47%
08/19	2,247	2,247	2,243	2,243	-0.88%	6,900	-	-2.46%
08/18	2,243	2,267	2,240	2,263	+1.04%	17,400	-	-1.68%
08/17	2,270	2,290	2,207	2,240	-1.61%	56,700	-	-2.78%
08/14	2,270	2,277	2,270	2,277	+0.29%	2,100	-	-1.31%
08/13	2,277	2,277	2,270	2,270	-0.29%	1,200	-	-1.65%
08/12	2,267	2,277	2,267	2,277	+0.15%	600	-	-1.44%
08/10	2,283	2,283	2,267	2,273	-0.44%	106,500	-	-1.71%
08/07	2,273	2,283	2,253	2,283	+0.44%	4,200	-	-1.37%
08/06	2,267	2,277	2,247	2,273	+0.29%	3,600	-	-1.84%
08/05	2,270	2,270	2,267	2,267	-0.15%	2,100	-	-2.21%
08/04	2,270	2,280	2,270	2,270	0%	1,500	-	-2.16%
08/03	2,287	2,287	2,267	2,270	-1.3%	4,800	-	-2.32%
07/31	2,283	2,300	2,283	2,300	+1.77%	9,900	-	-1.16%
07/30	2,267	2,267	2,260	2,260	-0.29%	3,300	-	-2.96%
07/29	2,307	2,307	2,250	2,267	-1.73%	14,400	-	-2.84%
07/28	2,320	2,323	2,283	2,307	-7.11%	24,600	-	-1.3%
07/27	（IR情報）15:30 2026年12月期第2四半期(中間期)決算短信〔日本基準〕(連結)
07/27	2,377	2,483	2,333	2,483	+5.08%	21,300	-	+6.17%
07/24	2,337	2,363	2,337	2,363	+0.42%	4,200	-	+1.3%
07/23	2,370	2,370	2,287	2,353	-0.28%	5,700	-	+1%
07/22	2,320	2,360	2,320	2,360	+1.14%	3,000	-	+1.42%
07/21	2,300	2,333	2,270	2,333	+1.45%	4,500	-	+0.4%
07/17	2,300	2,300	2,233	2,300	-0.72%	10,200	-	-0.9%
07/16	2,333	2,333	2,317	2,317	+0.43%	600	-	-0.14%
07/15	2,300	2,327	2,300	2,307	-1.14%	1,500	-	-0.49%
07/14	2,307	2,333	2,307	2,333	+0.86%	1,500	-	+0.7%
07/13	2,310	2,313	2,290	2,313	0%	3,300	-	-0.16%
07/10	2,313	2,313	2,313	2,313	0%	900	-	-0.2%
07/09	2,330	2,330	2,313	2,313	+0.73%	1,200	-	-0.24%
07/08	2,320	2,333	2,297	2,297	-1.01%	4,800	-	-1.01%
07/07	2,353	2,353	2,320	2,320	-1.28%	1,500	-	-0.13%
07/06	2,317	2,350	2,317	2,350	+1.44%	3,900	-	+1.21%
07/03	2,293	2,317	2,290	2,317	-0.14%	6,000	-	-0.19%
07/02	2,317	2,337	2,317	2,320	-0.29%	4,500	-	-0.13%
07/01	2,337	2,337	2,283	2,327	+0.58%	2,400	-	+0.16%
06/30	2,313	2,313	2,313	2,313	-2.12%	300	-	-0.33%
06/26	2,363	2,363	2,350	2,363	+0.57%	900	-	+1.82%
06/25	2,350	2,350	2,350	2,350	0%	4,800	-	+1.42%
06/24	2,330	2,353	2,330	2,350	-0.56%	1,200	-	+1.56%
06/23	2,370	2,370	2,363	2,363	-0.28%	1,500	-	+2.26%
06/22	2,373	2,373	2,350	2,370	+0.85%	1,800	-	+2.69%
06/19	2,327	2,350	2,323	2,350	+1%	2,100	-	+1.82%
06/18	2,307	2,327	2,307	2,327	+1.31%	1,200	-	+0.81%
06/17	2,263	2,307	2,263	2,297	+1.47%	3,300	-	-0.53%
06/16	2,263	2,263	2,263	2,263	-1.16%	900	-	-2.15%
06/15	2,250	2,290	2,250	2,290	+1.03%	1,800	-	-1.21%
06/12	2,267	2,267	2,267	2,267	0%	300	-	-2.38%
06/11	2,267	2,300	2,260	2,267	0%	6,000	-	-2.55%
06/10	2,283	2,283	2,267	2,267	-1.31%	4,200	-	-2.8%
06/09	2,323	2,330	2,297	2,297	-1.29%	3,300	-	-1.73%
06/08	2,327	2,327	2,327	2,327	0%	2,700	-	-0.65%
06/05	2,333	2,333	2,293	2,327	-0.71%	4,200	-	-0.95%
06/03	2,340	2,343	2,340	2,343	+0.14%	900	-	-0.41%
06/02	2,370	2,370	2,340	2,340	-1.27%	600	-	-0.72%
06/01	2,337	2,370	2,337	2,370	+2.89%	2,400	-	+0.34%
05/29	2,340	2,340	2,297	2,303	-0.58%	1,200	-	-2.57%
05/28	2,363	2,363	2,317	2,317	-1.97%	1,800	-	-2.29%

美樹工業（1718）のイベントチャート

2026/05/28～2026/10/27

イベント情報＆株価推移

開示資料

決算

株式

チャート