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
03/06	980	996	980	985	+0.1%	2,300	50億2547万	+2.39%
03/05	977	999	977	984	+0.72%	1,700	50億2036万	+2.5%
03/04	981	982	962	977	-1.31%	1,300	49億8465万	+1.98%
03/03	985	990	985	990	-0.8%	2,300	50億5098万	+3.45%
03/02	986	999	975	998	+1.11%	3,500	50億9179万	+4.5%
02/27	976	998	976	987	+1.13%	3,400	50億3567万	+3.68%
02/26	976	976	976	976	+0.21%	100	49億7955万	+2.74%
02/25	975	988	974	974	-0.1%	4,000	49億6934万	+2.63%
02/24	975	975	971	975	0%	3,500	49億7445万	+2.96%
02/20	963	975	962	975	+1.25%	4,300	49億7445万	+3.07%
02/19	963	980	963	963	-0.21%	2,500	49億1322万	+2.01%
02/18	958	970	958	965	+0.73%	1,000	49億2343万	+2.22%
02/17	968	970	957	958	-0.21%	2,600	48億8771万	+1.7%
02/16	965	968	960	960	+0.95%	2,600	48億9792万	+2.02%
02/13	15:30 2026年9月期第1四半期決算短信〔日本基準〕(連結)
02/13	970	999	951	951	+0.11%	3,200	48億5200万	+1.17%
02/12	955	955	938	950	+0.85%	2,500	48億4690万	+1.17%
02/10	947	947	942	942	+0.21%	400	48億608万	+0.32%
02/09	960	960	933	940	+0.75%	2,900	47億9588万	+0.11%
02/06	933	933	933	933	-0.32%	1,000	47億6016万	-0.53%
02/05	941	941	936	936	-0.53%	1,100	47億7547万	-0.21%
02/04	948	948	934	941	-0.95%	2,500	48億98万	+0.32%
02/03	949	950	935	950	+1.06%	2,800	48億4690万	+1.28%
02/02	950	950	940	940	-0.95%	500	47億9588万	+0.21%
01/30	942	949	942	949	+0.74%	400	48億4179万	+1.28%
01/29	937	944	937	942	+0.64%	300	48億608万	+0.64%
01/28	940	940	936	936	-0.95%	300	47億7547万	+0.21%
01/27	940	950	934	945	-0.53%	700	48億2139万	+1.29%
01/26	933	950	933	950	+1.82%	1,700	48億4690万	+2.04%
01/23	938	940	933	933	-0.21%	1,600	47億6016万	+0.43%
01/22	937	939	935	935	+0.32%	500	47億7037万	+0.75%
01/21	949	949	932	932	-0.85%	2,200	47億5506万	+0.54%
01/20	940	942	940	940	0%	1,200	47億9588万	+1.51%
01/19	936	942	936	940	+0.32%	1,600	47億9588万	+1.73%
01/16	942	944	937	937	-0.53%	2,800	47億8057万	+1.52%
01/15	942	942	938	942	0%	700	48億608万	+2.28%
01/14	942	942	942	942	+0.43%	700	48億608万	+2.39%
01/13	941	941	936	938	+0.64%	2,100	47億8567万	+2.18%
01/09	931	938	928	932	+0.43%	900	47億5506万	+1.64%
01/08	930	935	928	928	-0.43%	700	47億3465万	+1.31%
01/07	933	941	932	932	-0.32%	1,600	47億5506万	+1.75%
01/06	932	938	927	935	-0.43%	900	47億7037万	+2.19%
01/05	915	939	915	939	+0.97%	1,800	47億9077万	+2.74%
2025
12/30	944	944	930	930	0%	2,400	47億4486万	+1.75%
12/29	948	948	930	930	-1.06%	700	47億4486万	+1.86%
12/26	939	944	939	940	0%	3,000	47億9588万	+2.96%
12/25	931	940	931	940	+0.97%	1,900	47億9588万	+3.07%
12/24	921	931	921	931	+1.09%	3,500	47億4996万	+2.2%
12/23	917	921	917	921	+0.33%	1,400	46億9894万	+1.21%
12/22	909	918	902	918	+1.66%	2,500	46億8363万	+0.88%
12/19	906	906	900	903	+0.33%	900	46億710万	-0.77%
12/18	906	906	900	900	-0.66%	500	45億9180万	-1.21%
12/17	904	907	897	906	+1.46%	2,200	46億2241万	-0.66%
12/16	910	910	888	893	-1.87%	4,900	45億5608万	-2.08%
12/15	915	920	893	910	0%	3,600	46億4282万	-0.33%
12/12	921	921	906	910	+0.44%	1,800	46億4282万	-0.33%
12/11	901	929	901	906	+0.67%	1,800	46億2241万	-0.77%
12/10	910	911	900	900	-1.1%	800	45億9180万	-1.32%
12/09	910	911	900	910	+1%	1,300	46億4282万	-0.33%
12/08	901	905	901	901	0%	2,300	45億9690万	-1.42%
12/05	904	907	901	901	-0.33%	2,500	45億9690万	-1.53%
12/04	904	909	901	904	0%	1,400	46億1220万	-1.31%
12/03	914	914	882	904	-1.09%	4,500	46億1220万	-1.53%
12/02	915	915	914	914	-0.11%	1,400	46億6322万	-0.54%
12/01	915	919	913	915	0%	1,400	46億6833万	-0.44%
11/28	920	920	915	915	-0.54%	700	46億6833万	-0.44%
11/27	17:45 剰余金の処分に関するお知らせ
11/27	920	920	920	920	0%	200	46億9384万	+0.11%
11/26	920	920	920	920	+0.22%	600	46億9384万	+0.11%
11/25	916	920	916	918	+0.11%	1,300	46億8363万	-0.11%
11/21	918	919	917	917	-0.11%	400	46億7853万	-0.33%
11/20	918	918	914	918	0%	2,000	46億8363万	-0.22%
11/19	908	918	908	918	+0.33%	200	46億8363万	-0.33%
11/18	922	922	915	915	0%	1,200	46億6833万	-0.87%
11/17	900	918	887	915	-0.76%	7,000	46億6833万	-0.97%
11/14	15:30 役員の異動に関するお知らせ
11/14	15:30 2025年9月期決算短信〔日本基準〕(連結)
11/14	916	922	916	922	+0.55%	3,500	47億404万	-0.43%
11/13	915	919	915	917	-0.22%	1,900	46億7853万	-1.08%
11/12	919	919	919	919	+0.22%	100	46億8873万	-1.08%
11/11	918	918	917	917	0%	1,300	46億7853万	-1.4%
11/10	919	919	909	917	+1.33%	1,300	46億7853万	-1.61%
11/07	905	905	905	905	-0.11%	100	46億1731万	-3.1%
11/06	908	908	905	906	+0.67%	2,700	46億2241万	-3.31%
11/05	916	920	900	900	-1.85%	1,800	45億9180万	-4.15%
11/04	923	923	916	917	-1.08%	3,300	46億7853万	-2.76%
10/31	930	930	927	927	-0.32%	700	47億2955万	-1.9%
10/29	921	930	921	930	-0.64%	2,100	47億4486万	-1.8%
10/28	938	938	936	936	-0.74%	200	47億7547万	-1.37%
10/27	956	956	943	943	+1.84%	3,600	48億1118万	-0.84%
10/24	928	929	925	926	0%	2,300	47億2445万	-2.73%
10/23	915	926	915	926	+1.2%	1,200	47億2445万	-2.94%
10/22	912	915	911	915	+0.44%	1,500	46億6833万	-4.29%
10/21	909	919	909	911	-0.98%	3,600	46億4792万	-4.91%
10/20	925	925	918	920	-0.54%	3,500	46億9384万	-4.27%
10/17	926	926	925	925	-0.43%	1,100	47億1935万	-4.05%
10/16	929	929	926	929	-0.21%	1,500	47億3975万	-3.83%
10/15	923	938	923	931	-0.75%	6,000	47億4996万	-3.82%
10/14	936	945	936	938	-1.88%	4,100	47億8567万	-3.3%
10/10	960	960	954	956	0%	6,800	48億7751万	-1.54%
10/09	960	963	956	956	-0.42%	400	48億7751万	-1.65%
10/08	960	960	960	960	+0.1%	200	48億9792万	-1.34%
10/07	954	961	954	959	+0.42%	3,400	48億9281万	-1.54%
10/06	953	958	946	955	+0.42%	2,700	48億7241万	-1.95%

1771 日本乾溜工業

IR情報

2025/10/06～2026/03/06

IR情報＆株価推移

開示資料

決算

株式

チャート