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
10/06	1,171	1,212	1,153	1,155	-1.87%	238,200	-	+6.75%
10/05	1,222	1,240	1,153	1,177	+5.18%	565,700	-	+9.18%
10/02	1,105	1,126	1,095	1,119	+0.45%	139,300	-	+4.48%
10/01	1,083	1,126	1,077	1,114	+2.01%	253,700	-	+4.4%
09/30	1,073	1,118	1,058	1,092	+1.39%	189,600	-	+2.82%
09/29	1,103	1,103	1,061	1,077	-3.58%	178,600	-	+1.8%
09/28	1,065	1,149	1,059	1,117	+4.98%	360,900	-	+5.68%
09/25	1,101	1,111	1,056	1,064	-5.17%	200,300	-	+1.14%
09/24	1,158	1,184	1,120	1,122	-3.11%	369,800	-	+6.76%
09/18	1,115	1,179	1,074	1,158	+3.86%	646,500	-	+10.29%
09/17	1,130	1,179	1,101	1,115	+1.27%	991,400	-	+6.7%
09/16	1,250	1,258	1,100	1,101	-9.38%	841,100	-	+5.87%
09/15	1,261	1,345	1,162	1,215	+5.84%	3,460,200	-	+17.28%
09/14	13:40 営業外収益の計上に関するお知らせ
09/14	1,222	1,294	1,080	1,148	+13.1%	6,493,400	-	+11.78%
09/11	15:30 2027年4月期第1四半期決算短信〔日本基準〕(連結)
09/11	999	1,019	981	1,015	-0.98%	142,100	-	-0.49%
09/10	1,020	1,034	1,007	1,025	-0.58%	71,200	-	+0.59%
09/09	1,040	1,063	1,031	1,031	+1.08%	103,400	-	+1.38%
09/08	1,043	1,065	1,020	1,020	-2.39%	99,900	-	+0.59%
09/07	1,032	1,045	1,023	1,045	+2.85%	97,400	-	+3.36%
09/04	1,050	1,055	1,016	1,016	-1.93%	83,300	-	+0.99%
09/03	1,011	1,099	1,002	1,036	+4.02%	519,400	-	+3.6%
09/02	1,005	1,013	992	996	-2.16%	84,200	-	+0.2%
09/01	1,040	1,042	1,011	1,018	-2.12%	119,000	-	+2.72%
08/31	1,027	1,040	1,013	1,040	+0.1%	57,100	-	+5.16%
08/28	1,034	1,075	1,027	1,039	-0.19%	93,600	-	+5.38%
08/27	1,020	1,048	1,012	1,041	+2.66%	136,700	-	+5.79%
08/26	1,015	1,029	1,002	1,014	+0.6%	89,600	-	+3.36%
08/25	1,000	1,029	996	1,008	+1.2%	87,200	-	+2.86%
08/24	1,003	1,015	982	996	-0.5%	46,300	-	+1.94%
08/21	1,037	1,037	995	1,001	-3.47%	64,700	-	+2.35%
08/20	1,010	1,041	1,008	1,037	+4.01%	90,800	-	+5.92%
08/19	1,031	1,038	990	997	-4.87%	95,000	-	+2.05%
08/18	1,090	1,130	1,045	1,048	-3.59%	180,800	-	+7.38%
08/17	1,051	1,094	1,050	1,087	+5.84%	190,500	-	+11.6%
08/14	1,004	1,035	1,004	1,027	+2.09%	85,400	-	+5.77%
08/13	999	1,018	992	1,006	+0.4%	93,000	-	+3.5%
08/12	988	1,003	975	1,002	+1.31%	72,400	-	+2.35%
08/10	980	996	980	989	+2.28%	59,800	-	+0.1%
08/07	993	993	941	967	-1.43%	68,300	-	-3.01%
08/06	979	990	965	981	-0.91%	47,800	-	-2.19%
08/05	976	996	968	990	+3.99%	77,700	-	-2.17%
08/04	943	971	925	952	+1.93%	86,900	-	-6.39%
08/03	925	944	903	934	+0.43%	81,600	-	-8.88%
07/31	910	959	895	930	+6.77%	142,300	-	-10.23%
07/30	863	904	861	871	-1.36%	86,400	-	-17.28%
07/29	905	918	862	883	-3.5%	130,500	-	-17.09%
07/28	956	956	905	915	-4.89%	122,000	-	-15.36%
07/27	974	983	943	962	-0.41%	74,100	-	-11.5%
07/24	980	985	951	966	-2.62%	96,200	-	-10.97%
07/23	980	1,010	972	992	+1.43%	108,100	-	-8.57%
07/22	988	1,029	971	978	-0.2%	175,000	-	-9.44%
07/21	936	987	928	980	+4.26%	175,800	-	-8.92%
07/17	991	991	896	940	-6.47%	328,800	-	-12.23%
07/16	1,010	1,047	996	1,005	-1.86%	178,900	-	-6.51%
07/15	1,018	1,038	989	1,024	+2.91%	164,800	-	-4.74%
07/14	967	1,002	950	995	+2.9%	193,700	-	-7.44%
07/13	1,013	1,018	958	967	-4.64%	209,700	-	-10.3%
07/10	1,020	1,044	999	1,014	+0.4%	187,200	-	-6.46%
07/09	1,078	1,079	1,006	1,010	-4.54%	224,300	-	-7.34%
07/08	1,148	1,148	1,056	1,058	-8.95%	195,400	-	-3.11%
07/07	1,235	1,289	1,150	1,162	-6.37%	290,600	-	+6.41%
07/06	1,222	1,247	1,174	1,241	+3.42%	295,800	-	+14.06%
07/03	1,131	1,234	1,101	1,200	+6.48%	309,400	-	+11.01%
07/02	1,200	1,200	1,121	1,127	-6.47%	202,000	-	+4.64%
07/01	1,130	1,279	1,090	1,205	+8.66%	630,100	-	+11.68%
06/30	15:45 代表取締役および役員の異動に関するお知らせ
06/30	1,173	1,173	1,105	1,109	-4.15%	134,800	-	+3.26%
06/29	1,276	1,277	1,151	1,157	-4.85%	233,800	-	+7.43%
06/26	1,260	1,283	1,190	1,216	-9.12%	409,400	-	+12.59%
06/25	1,280	1,438	1,251	1,338	+12.34%	2,286,200	-	+23.77%
06/24	1,270	1,330	1,151	1,191	-5.78%	630,300	-	+11.1%
06/23	1,305	1,372	1,188	1,264	+17.91%	2,523,400	-	+18.02%
06/22	12:10 2026年4月期決算説明動画及び資料公開のお知らせ
06/22	1,072	1,072	1,072	1,072	+16.27%	36,300	-	+0.28%
06/19	955	973	905	922	-3.05%	189,700	-	-14.55%
06/18	893	968	883	951	+8.31%	321,000	-	-13.47%
06/17	860	933	851	878	+0.8%	400,800	-	-21.4%
06/16	865	892	841	871	+1.28%	267,200	-	-23.46%
06/15	930	957	833	860	-17.55%	702,700	-	-25.93%
06/12	15:45 営業外費用及び特別利益の計上並びに2026年4月期における業績予想と実績との差異に関するお知らせ
06/12	15:45 2026年4月期決算短信〔日本基準〕(連結)
06/12	1,025	1,060	1,008	1,043	+4.09%	192,100	-	-12.35%
06/11	980	1,010	960	1,002	-0.79%	105,900	-	-17.12%
06/10	1,065	1,065	978	1,010	-7%	234,300	-	-17.42%
06/09	1,113	1,160	1,069	1,086	-2.25%	213,400	-	-12.35%
06/08	1,110	1,191	1,081	1,111	-5.69%	420,000	-	-11.61%
06/05	1,069	1,228	1,069	1,178	+12.19%	1,083,000	-	-7.54%
06/04	1,052	1,086	1,027	1,050	-1.41%	126,300	-	-18.79%
06/03	1,059	1,095	1,014	1,065	+1.33%	218,400	-	-18.76%
06/02	1,056	1,094	1,004	1,051	-2.69%	267,300	-	-21.33%
06/01	1,100	1,129	1,080	1,080	-0.64%	260,200	-	-19.94%
05/29	1,203	1,216	1,087	1,087	-7.01%	334,100	-	-20.07%
05/28	1,108	1,190	1,091	1,169	+6.47%	374,500	-	-14.98%
05/27	1,187	1,203	1,085	1,098	-7.26%	230,400	-	-20.09%
05/26	1,214	1,217	1,161	1,184	-2.55%	181,500	-	-13.58%
05/25	1,245	1,290	1,183	1,215	-2.25%	377,100	-	-10.46%
05/22	1,210	1,275	1,178	1,243	+10.2%	435,800	-	-7.45%
05/21	1,171	1,191	1,114	1,128	-1.83%	295,200	-	-15.19%
05/20	1,210	1,210	1,133	1,149	-5.67%	363,500	-	-12.62%
05/19	1,335	1,344	1,207	1,218	-8.08%	554,700	-	-6.24%
05/18	1,391	1,450	1,297	1,325	-6.76%	622,500	-	+3.43%
05/15	1,382	1,520	1,382	1,421	+1.72%	543,300	-	+13.05%
05/14	1,511	1,580	1,376	1,397	-0.57%	692,500	-	+13.67%
05/13	1,370	1,432	1,350	1,405	-3.77%	397,500	-	+16.89%

菊池製作所（3444）のIR情報・決算資料

2026/05/13～2026/10/06

IR情報＆株価推移

開示資料

決算

株式

チャート