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
10/01	667	667	664	665	-0.15%	1,900	-	-0.15%
09/30	668	668	662	666	0%	2,000	-	-0.15%
09/29	664	666	660	666	+0.15%	2,800	-	-0.15%
09/28	663	665	661	665	+0.3%	6,000	-	-0.45%
09/25	661	663	660	663	+0.15%	6,700	-	-0.75%
09/24	662	663	660	662	+0.3%	7,800	-	-0.9%
09/18	660	661	659	660	0%	2,800	-	-1.35%
09/17	663	663	659	660	0%	4,900	-	-1.35%
09/16	660	660	660	660	0%	4,100	-	-1.49%
09/15	660	661	659	660	+0.15%	2,600	-	-1.64%
09/14	658	660	657	659	-0.15%	4,500	-	-1.93%
09/11	660	660	656	660	-0.3%	2,100	-	-1.93%
09/10	665	665	660	662	-0.45%	2,900	-	-1.63%
09/09	668	668	663	665	0%	2,400	-	-1.34%
09/08	668	668	663	665	-0.3%	5,100	-	-1.34%
09/07	668	669	667	667	-0.45%	6,500	-	-1.19%
09/04	670	671	668	670	0%	2,900	-	-0.89%
09/03	669	671	669	670	0%	1,400	-	-0.89%
09/02	673	673	669	670	-0.45%	9,800	-	-0.89%
09/01	673	674	673	673	-0.15%	2,000	-	-0.59%
08/31	674	674	674	674	0%	3,200	-	-0.44%
08/28	674	674	672	674	0%	4,400	-	-0.44%
08/27	671	674	671	674	-0.15%	4,000	-	-0.59%
08/26	675	676	674	675	0%	3,100	-	-0.44%
08/25	674	675	674	675	0%	1,900	-	-0.44%
08/24	674	676	673	675	-0.15%	16,900	-	-0.44%
08/21	675	676	673	676	+0.3%	9,300	-	-0.29%
08/20	674	674	671	674	0%	3,000	-	-0.74%
08/19	674	675	672	674	0%	3,900	-	-0.74%
08/18	674	675	671	674	-0.15%	23,100	-	-0.74%
08/17	675	676	673	675	-0.15%	5,400	-	-0.59%
08/14	678	678	674	676	-0.44%	9,400	-	-0.59%
08/13	676	679	675	679	+0.59%	2,900	-	-0.15%
08/12	680	680	675	675	-0.88%	6,100	-	-0.74%
08/10	679	681	678	681	+0.15%	2,300	-	+0.15%
08/07	680	682	675	680	0%	13,100	-	0%
08/06	（IR情報）15:00 譲渡制限付株式としての自己株式処分の払込完了に関するお知らせ
08/06	（IR情報）12:00 2027年3月期第1四半期決算短信〔日本基準〕(連結)
08/06	678	682	676	680	+0.44%	15,300	-	0%
08/05	678	678	677	677	-0.29%	200	-	-0.44%
08/04	679	679	677	679	+0.15%	700	-	-0.15%
08/03	680	680	677	678	-0.29%	1,200	-	-0.29%
07/31	681	681	677	680	-0.15%	7,500	-	0%
07/30	681	681	677	681	0%	5,500	-	+0.15%
07/29	681	681	679	681	0%	3,400	-	+0.29%
07/28	680	681	679	681	+0.15%	1,600	-	+0.29%
07/27	680	680	678	680	0%	5,000	-	+0.29%
07/24	679	680	677	680	+0.15%	1,700	-	+0.29%
07/23	680	680	677	679	+0.15%	2,400	-	+0.3%
07/22	683	683	678	678	-0.44%	2,000	-	+0.15%
07/21	679	682	675	681	+0.74%	4,000	-	+0.74%
07/17	676	681	673	676	-0.73%	7,100	-	0%
07/16	681	683	680	681	-0.44%	2,900	-	+0.74%
07/15	682	684	681	684	+0.44%	3,400	-	+1.33%
07/14	681	682	677	681	0%	4,000	-	+1.04%
07/13	682	682	676	681	+0.15%	12,000	-	+1.19%
07/10	679	681	678	680	0%	2,500	-	+1.19%
07/09	681	681	677	680	-0.15%	1,400	-	+1.34%
07/08	684	685	675	681	-0.44%	8,100	-	+1.64%
07/07	683	687	683	684	+0.15%	2,800	-	+2.24%
07/06	680	683	678	683	+0.44%	4,600	-	+2.4%
07/03	677	681	676	680	+0.44%	3,700	-	+2.1%
07/02	680	680	674	677	-0.44%	6,000	-	+1.8%
07/01	682	683	675	680	-0.29%	1,200	-	+2.41%
06/30	680	683	680	682	+0.29%	2,400	-	+2.87%
06/29	673	680	671	680	+1.04%	14,600	-	+2.72%
06/26	671	673	668	673	+0.45%	3,800	-	+1.82%
06/25	（IR情報）15:00 譲渡制限付株式としての自己株式処分に関するお知らせ
06/25	670	673	669	670	0%	5,800	-	+1.52%
06/24	670	674	667	670	+0.3%	8,000	-	+1.52%
06/23	669	670	666	668	+0.15%	4,600	-	+1.37%
06/22	665	670	664	667	0%	15,200	-	+1.21%
06/19	667	670	665	667	0%	4,900	-	+1.37%
06/18	669	670	666	667	-0.15%	4,900	-	+1.52%
06/17	670	670	665	668	+0.15%	4,100	-	+1.83%
06/16	668	669	664	667	-0.45%	3,600	-	+1.83%
06/15	668	670	665	670	0%	4,800	-	+2.29%
06/12	669	670	665	670	+0.75%	5,200	-	+2.45%
06/11	659	670	654	665	+0.91%	8,700	-	+1.84%
06/10	657	660	653	659	+0.76%	2,300	-	+1.07%
06/09	660	660	650	654	+0.31%	7,600	-	+0.31%
06/08	651	658	649	652	-0.31%	11,900	-	0%
06/05	654	662	647	654	0%	22,500	-	+0.31%
06/04	655	655	650	654	-0.15%	5,500	-	+0.31%
06/03	654	665	653	655	+0.15%	6,100	-	+0.46%
06/02	653	654	649	654	+0.15%	3,800	-	+0.31%
06/01	653	655	651	653	+0.15%	5,800	-	+0.15%
05/29	651	652	650	652	+0.31%	2,700	-	0%
05/28	653	653	644	650	-0.46%	7,200	-	-0.31%
05/27	655	655	651	653	-0.15%	2,600	-	+0.15%
05/26	657	657	649	654	0%	2,200	-	+0.31%
05/25	655	655	651	654	-0.61%	1,800	-	+0.31%
05/22	651	658	649	658	+0.15%	7,700	-	+0.92%
05/21	659	659	647	657	-0.3%	7,900	-	+0.92%
05/20	657	659	647	659	+1.23%	2,000	-	+1.07%
05/19	640	651	640	651	+1.56%	24,600	-	-0.15%
05/18	643	646	636	641	-0.62%	11,500	-	-1.69%
05/15	649	651	641	645	-0.92%	8,000	-	-1.23%
05/14	（IR情報）15:00 当社株券等の大規模買付行為に関する対応策(買収への対応方針)の継続について
05/14	（IR情報）12:00 2026年3月期決算短信〔日本基準〕(連結)
05/14	652	657	649	651	+0.31%	11,400	-	-0.31%
05/13	655	656	647	649	0%	3,200	-	-0.76%
05/12	651	651	647	649	-0.15%	1,200	-	-0.76%
05/11	653	653	649	650	-0.61%	2,200	-	-0.61%
05/08	647	655	647	654	+0.77%	3,500	-	0%

日本坩堝（5355）のイベントチャート

2026/05/08～2026/10/01

イベント情報＆株価推移

開示資料

決算

株式

チャート