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	909	909	900	909	-0.11%	1,400	-	-2.57%
10/22	（IR情報）16:00 代表取締役の異動及び役員の異動に関するお知らせ
10/22	912	912	903	910	-0.87%	2,700	-	-2.78%
10/21	915	920	915	918	+0.33%	1,400	-	-2.03%
10/20	911	920	911	915	-0.33%	600	-	-2.56%
10/19	913	918	909	918	-0.33%	500	-	-2.44%
10/16	921	921	921	921	+1.21%	100	-	-2.23%
10/15	915	925	910	910	-0.98%	1,600	-	-3.6%
10/14	914	919	914	919	+0.44%	700	-	-2.85%
10/13	917	917	911	915	-0.22%	1,800	-	-3.48%
10/09	911	919	911	917	-0.11%	900	-	-3.47%
10/08	919	919	908	918	-0.22%	2,500	-	-3.47%
10/07	927	927	919	920	-0.76%	1,500	-	-3.36%
10/06	927	927	927	927	+0.43%	500	-	-2.83%
10/05	926	926	923	923	-0.22%	1,000	-	-3.25%
10/02	933	934	925	925	-1.28%	1,300	-	-3.24%
10/01	938	938	936	937	+0.97%	1,900	-	-1.99%
09/30	935	935	928	928	-0.75%	3,500	-	-2.93%
09/29	929	938	928	935	-4.59%	7,400	-	-2.3%
09/28	978	980	963	980	+2.3%	13,000	-	+2.4%
09/25	967	967	957	958	0%	2,500	-	+0.31%
09/24	（5%ルール）麻生（49.44%）
09/24	965	965	950	958	-0.21%	7,700	-	+0.42%
09/18	955	960	953	960	-1.03%	2,200	-	+0.73%
09/17	959	970	957	970	+0.52%	2,000	-	+1.78%
09/16	965	965	965	965	-0.72%	100	-	+1.47%
09/15	958	972	958	972	-0.1%	700	-	+2.32%
09/14	953	973	953	973	+2.21%	400	-	+2.53%
09/11	955	962	949	952	-0.31%	2,700	-	+0.42%
09/10	961	961	955	955	-0.42%	2,300	-	+0.84%
09/09	957	965	957	959	+0.21%	2,200	-	+1.27%
09/08	959	959	957	957	-0.83%	1,500	-	+1.06%
09/07	960	965	960	965	0%	900	-	+1.9%
09/04	956	980	956	965	+0.63%	2,800	-	+1.9%
09/03	959	959	959	959	-0.62%	100	-	+1.27%
09/02	953	965	950	965	+1.58%	800	-	+1.9%
09/01	960	965	950	950	+0.32%	3,100	-	+0.42%
08/31	953	957	947	947	-0.63%	600	-	+0.11%
08/28	942	953	942	953	+0.63%	1,200	-	+0.74%
08/27	960	963	922	947	-1.76%	4,600	-	+0.11%
08/26	947	965	942	964	+2.77%	4,600	-	+1.9%
08/25	937	950	937	938	+0.11%	2,500	-	-0.74%
08/24	948	948	937	937	+0.11%	1,100	-	-0.85%
08/21	936	941	936	936	+0.65%	1,300	-	-1.06%
08/20	（IR情報）15:30 執行役員の異動に関するお知らせ
08/20	（IR情報）15:30 組織変更及び人事異動に関するお知らせ
08/20	940	940	925	930	-1.06%	2,600	-	-1.69%
08/19	938	940	935	940	+0.21%	2,000	-	-0.74%
08/18	938	945	935	938	-0.11%	1,700	-	-0.95%
08/17	939	943	931	939	-0.21%	1,700	-	-0.95%
08/14	931	943	931	941	+1.07%	1,000	-	-0.84%
08/13	930	935	920	931	-0.43%	4,100	-	-1.9%
08/12	937	945	935	935	-0.32%	5,300	-	-1.58%
08/10	937	945	937	938	-1.16%	3,900	-	-1.37%
08/07	（IR情報）15:30 2026年9月期第3四半期決算短信〔日本基準〕(連結)
08/07	949	949	949	949	0%	500	-	-0.32%
08/06	952	952	949	949	-0.32%	1,000	-	-0.32%
08/05	970	970	940	952	-0.31%	2,700	-	+0.11%
08/04	945	955	935	955	-0.42%	3,600	-	+0.53%
08/03	965	968	951	959	-0.62%	3,700	-	+0.95%
07/31	955	968	955	965	+1.15%	3,200	-	+1.79%
07/30	953	958	952	954	-0.83%	2,900	-	+0.85%
07/29	998	998	951	962	+1.91%	10,900	-	+2.01%
07/28	944	944	944	944	-0.11%	800	-	+0.43%
07/27	956	957	945	945	+0.21%	400	-	+0.75%
07/24	（IR情報）13:00 一連の資本政策の完了に関するお知らせ
07/24	928	943	928	943	-1.26%	600	-	+0.64%
07/23	952	955	952	955	+0.32%	300	-	+2.14%
07/22	952	952	952	952	+1.6%	100	-	+2.15%
07/21	937	952	937	937	+0.43%	300	-	+0.75%
07/17	956	957	925	933	-2.51%	2,300	-	+0.43%
07/16	950	957	950	957	+1.16%	200	-	+3.13%
07/15	946	946	946	946	-0.73%	100	-	+2.16%
07/14	933	954	933	953	+1.38%	700	-	+3.03%
07/13	959	959	929	940	-1.98%	1,700	-	+1.84%
07/10	960	962	959	959	0%	2,000	-	+4.01%
07/09	956	959	956	959	+0.42%	700	-	+4.13%
07/08	959	959	955	955	-0.1%	300	-	+3.92%
07/07	953	961	952	956	-0.52%	700	-	+4.14%
07/06	962	962	950	961	-0.1%	1,700	-	+4.8%
07/03	963	963	950	962	+2.78%	1,600	-	+5.02%
07/02	945	945	936	936	-0.21%	1,200	-	+2.3%
07/01	940	940	938	938	+0.21%	1,400	-	+2.51%
06/30	944	944	936	936	0%	800	-	+2.3%
06/29	（IR情報）15:30 非上場の親会社等の決算に関するお知らせ
06/29	935	937	921	936	+1.74%	1,200	-	+2.3%
06/26	908	920	908	920	+2%	700	-	+0.55%
06/25	902	905	902	902	+1.35%	900	-	-1.53%
06/24	882	894	880	890	+1.37%	2,200	-	-3.05%
06/23	911	911	877	878	-3.83%	3,600	-	-4.57%
06/22	898	913	898	913	+1.67%	800	-	-0.98%
06/19	896	908	896	898	+0.34%	1,400	-	-2.81%
06/18	895	898	892	895	-0.33%	3,300	-	-3.35%
06/17	901	907	896	898	-0.22%	4,600	-	-3.34%
06/16	905	912	900	900	-0.55%	2,000	-	-3.54%
06/15	914	916	901	905	-0.98%	3,600	-	-3.42%
06/12	913	914	913	914	+0.22%	600	-	-2.87%
06/11	912	912	912	912	0%	500	-	-3.39%
06/10	912	912	912	912	0%	1,000	-	-3.8%
06/09	912	915	912	912	0%	2,700	-	-4.1%
06/08	915	915	912	912	-0.33%	400	-	-4.5%
06/05	920	920	915	915	-0.54%	1,500	-	-4.49%
06/04	937	937	919	920	-0.65%	2,900	-	-4.27%
06/03	926	928	926	926	0%	1,000	-	-3.94%
06/02	935	937	926	926	-1.17%	2,200	-	-4.24%
06/01	937	937	933	937	0%	2,600	-	-3.4%
05/29	937	937	937	937	+0.64%	600	-	-3.6%
05/25	（5%ルール）麻生（49.44%）
05/22	（5%ルール）伊藤忠丸紅住商テクノスチール（5.68%）

日本乾溜工業（1771）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