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
10/02	2,807	2,871	2,792	2,804	-0.99%	188,200	-	+5.89%
10/01	2,740	2,832	2,731	2,832	+2.24%	246,700	-	+7.39%
09/30	2,719	2,791	2,700	2,770	+3.17%	226,700	-	+5.48%
09/29	16:00 補助金交付決定に関するお知らせ
09/29	2,698	2,723	2,664	2,685	-2.11%	177,700	-	+2.56%
09/28	2,815	2,830	2,743	2,743	-1.51%	205,700	-	+4.93%
09/25	2,721	2,801	2,721	2,785	+2.39%	213,600	-	+6.83%
09/24	2,718	2,752	2,704	2,720	+1.95%	321,000	-	+4.37%
09/18	2,680	2,705	2,653	2,668	+0.79%	156,500	-	+2.18%
09/17	2,678	2,698	2,639	2,647	-0.34%	140,300	-	+1.11%
09/16	2,560	2,656	2,560	2,656	+4.32%	228,900	-	+1.03%
09/15	2,500	2,547	2,484	2,546	+1.07%	115,500	-	-3.16%
09/14	2,510	2,553	2,502	2,519	-0.63%	111,900	-	-4.37%
09/11	2,489	2,569	2,483	2,535	-2.09%	145,600	-	-4.09%
09/10	2,601	2,621	2,557	2,589	-0.99%	129,600	-	-2.41%
09/09	2,523	2,627	2,523	2,615	+3.81%	149,500	-	-1.69%
09/08	2,592	2,632	2,519	2,519	-3.82%	241,400	-	-5.23%
09/07	2,570	2,624	2,565	2,619	+3.35%	161,500	-	-1.28%
09/04	2,541	2,553	2,488	2,534	-0.28%	252,900	-	-4.23%
09/03	2,597	2,598	2,512	2,541	-1.74%	228,400	-	-3.68%
09/02	2,630	2,649	2,582	2,586	-3.44%	227,100	-	-1.6%
09/01	2,691	2,721	2,651	2,678	-1.58%	202,500	-	+2.14%
08/31	2,617	2,743	2,591	2,721	+2.8%	313,400	-	+4.01%
08/28	2,662	2,678	2,632	2,647	-0.11%	151,600	-	+1.53%
08/27	2,637	2,685	2,595	2,650	+2.4%	199,900	-	+1.77%
08/26	2,565	2,605	2,528	2,588	+1.73%	153,000	-	-0.46%
08/25	2,531	2,554	2,512	2,544	0%	150,000	-	-1.97%
08/24	2,559	2,584	2,530	2,544	-1.17%	116,900	-	-1.78%
08/21	2,541	2,580	2,514	2,574	-0.66%	185,700	-	-0.66%
08/20	2,588	2,606	2,526	2,591	+1.13%	184,700	-	-0.04%
08/19	2,671	2,683	2,560	2,562	-7.01%	286,000	-	-1.04%
08/18	2,844	2,844	2,753	2,755	-3.1%	183,000	-	+6.58%
08/17	2,859	2,878	2,818	2,843	-0.56%	163,200	-	+10.41%
08/14	2,910	2,978	2,852	2,859	-1.41%	298,300	-	+11.64%
08/13	2,732	2,909	2,732	2,900	+9.06%	370,500	-	+13.99%
08/12	2,659	2,686	2,621	2,659	-0.41%	219,900	-	+5.18%
08/10	2,751	2,781	2,651	2,670	-2.91%	265,100	-	+5.62%
08/07	2,638	2,809	2,586	2,750	-1.36%	549,100	-	+8.57%
08/06	16:00 生産能力増強に向けた設備投資(固定資産の取得)の追加に関するお知らせ
08/06	16:00 業績予想および配当予想の修正に関するお知らせ
08/06	16:00 2027年3月期第1四半期決算短信〔日本基準〕(連結)
08/06	2,780	2,848	2,733	2,788	+1.01%	368,500	-	+10.11%
08/05	2,626	2,785	2,606	2,760	+7.94%	352,800	-	+9.18%
08/04	2,456	2,573	2,446	2,557	+5.84%	223,200	-	+1.39%
08/03	2,440	2,440	2,359	2,416	-0.9%	252,400	-	-4.24%
07/31	2,456	2,483	2,399	2,438	+4.32%	292,400	-	-3.64%
07/30	2,287	2,383	2,261	2,337	+2.19%	291,100	-	-7.88%
07/29	2,426	2,431	2,249	2,287	-5.69%	364,800	-	-10.07%
07/28	2,481	2,489	2,421	2,425	-4.19%	231,200	-	-5.24%
07/27	2,515	2,543	2,488	2,531	+0.84%	106,500	-	-1.59%
07/24	2,533	2,551	2,486	2,510	-2.11%	104,800	-	-2.6%
07/23	2,571	2,581	2,533	2,564	+0.94%	86,800	-	-0.5%
07/22	2,520	2,580	2,508	2,540	+2.88%	216,900	-	-1.24%
07/21	2,425	2,469	2,399	2,469	+2.07%	230,900	-	-3.86%
07/17	16:00 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ
07/17	2,514	2,525	2,360	2,419	-5.51%	233,100	-	-5.77%
07/16	2,550	2,579	2,542	2,560	-2.1%	142,000	-	-0.12%
07/15	2,523	2,615	2,496	2,615	+4.22%	152,700	-	+2.63%
07/14	2,433	2,525	2,405	2,509	+1.91%	177,000	-	-0.87%
07/13	2,540	2,540	2,403	2,462	-1.79%	178,900	-	-2.26%
07/10	2,531	2,560	2,500	2,507	+0.97%	150,100	-	-0.04%
07/09	2,474	2,495	2,440	2,483	+1.6%	164,600	-	-0.64%
07/08	2,450	2,516	2,439	2,444	-2.04%	255,200	-	-1.81%
07/07	2,661	2,665	2,495	2,495	-6.73%	175,600	-	+0.48%
07/06	2,788	2,799	2,661	2,675	-3.98%	166,700	-	+8.12%
07/03	2,626	2,798	2,626	2,786	+2.2%	186,800	-	+13.25%
07/02	2,630	2,732	2,619	2,726	+1.83%	220,200	-	+11.68%
07/01	2,650	2,699	2,649	2,677	+2.41%	140,700	-	+10.53%
06/30	2,600	2,667	2,552	2,614	+1%	217,700	-	+8.74%
06/29	2,565	2,588	2,500	2,588	+0.23%	210,500	-	+8.24%
06/26	2,639	2,649	2,521	2,582	-1.86%	179,200	-	+8.53%
06/25	2,576	2,647	2,549	2,631	+5.79%	238,300	-	+11.2%
06/24	2,642	2,691	2,487	2,487	-7.17%	287,700	-	+5.83%
06/23	2,770	2,868	2,679	2,679	-2.3%	396,300	-	+14.54%
06/22	2,652	2,751	2,634	2,742	+3.43%	358,600	-	+18.09%
06/19	2,560	2,686	2,543	2,651	+5.58%	410,000	-	+15.06%
06/18	16:00 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
06/18	16:00 執行役員の異動のお知らせ
06/18	2,488	2,538	2,475	2,511	+2.32%	186,800	-	+9.51%
06/17	2,424	2,497	2,411	2,454	+1.24%	209,200	-	+7.26%
06/16	2,445	2,464	2,413	2,424	-1.1%	226,700	-	+6.18%
06/15	2,361	2,466	2,353	2,451	+6.06%	285,300	-	+7.64%
06/12	2,261	2,366	2,251	2,311	+5.38%	258,000	-	+1.72%
06/11	2,134	2,205	2,110	2,193	-0.23%	186,500	-	-3.48%
06/10	2,180	2,198	2,135	2,198	+0.18%	222,700	-	-3.3%
06/09	2,206	2,216	2,158	2,194	+0.27%	189,700	-	-3.65%
06/08	2,179	2,221	2,154	2,188	-4.25%	258,600	-	-4.79%
06/05	2,250	2,305	2,231	2,285	+1.69%	162,200	-	-1.51%
06/04	2,256	2,270	2,225	2,247	-1.71%	166,300	-	-3.81%
06/03	2,285	2,309	2,267	2,286	+0.93%	228,400	-	-2.76%
06/02	2,307	2,318	2,202	2,265	-3.08%	271,200	-	-4.15%
06/01	2,295	2,341	2,273	2,337	+1.26%	228,300	-	-1.6%
05/29	2,258	2,338	2,246	2,308	+2.9%	231,000	-	-3.19%
05/28	2,201	2,244	2,179	2,243	+0.45%	190,700	-	-6.23%
05/27	2,270	2,300	2,221	2,233	-2.1%	249,100	-	-7.04%
05/26	2,300	2,306	2,243	2,281	-0.83%	150,600	-	-5.55%
05/25	2,295	2,321	2,275	2,300	+2.27%	169,200	-	-5.12%
05/22	2,255	2,288	2,244	2,249	+0.45%	143,300	-	-7.56%
05/21	2,250	2,262	2,228	2,239	+1.31%	162,800	-	-8.31%
05/20	16:00 執行役員の異動のお知らせ
05/20	16:00 役員人事に関するお知らせ
05/20	16:00 剰余金の配当(期末配当)に関するお知らせ
05/20	2,222	2,240	2,165	2,210	-2.21%	303,600	-	-9.87%
05/19	2,290	2,299	2,215	2,260	-1.48%	321,500	-	-8.2%
05/18	2,345	2,370	2,294	2,294	-2.67%	159,200	-	-7.13%
05/15	2,431	2,460	2,320	2,357	-1.91%	196,900	-	-4.65%
05/14	2,339	2,492	2,338	2,403	+3.35%	371,300	-	-2.75%
05/13	2,257	2,343	2,257	2,325	+3.01%	183,600	-	-5.79%
05/12	2,360	2,385	2,253	2,257	-3.83%	331,800	-	-8.55%
05/11	2,313	2,365	2,308	2,347	+2.4%	351,800	-	-5.06%
05/08	16:00 新工場建設に伴う立地協定締結のお知らせ

有沢製作所（5208）のIR情報・決算資料

2026/05/11～2026/10/02

IR情報＆株価推移

開示資料

決算

株式

チャート