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	1,262	1,265	1,243	1,245	-0.95%	1,800	-	-2.73%
09/30	1,265	1,265	1,255	1,257	+0.24%	600	-	-1.95%
09/29	1,253	1,261	1,252	1,254	-2.49%	2,800	-	-2.34%
09/28	1,302	1,302	1,280	1,286	+0.94%	4,200	-	0%
09/25	1,285	1,285	1,267	1,274	-0.08%	4,500	-	-0.86%
09/24	1,279	1,279	1,266	1,275	+0.79%	4,400	-	-0.86%
09/18	1,278	1,278	1,261	1,265	+0.72%	2,800	-	-1.71%
09/17	1,269	1,275	1,255	1,256	-0.55%	4,200	-	-2.56%
09/16	1,268	1,270	1,250	1,263	+1.61%	5,100	-	-2.17%
09/15	（自社株買い）取締役会(2026年8月7日)での決議状況(取得期間2026年8月10日～2026年8月10日)
09/15	1,234	1,254	1,233	1,243	+0.57%	5,100	-	-3.72%
09/14	1,230	1,255	1,230	1,236	-0.08%	4,700	-	-4.33%
09/11	1,260	1,260	1,234	1,237	-1.59%	9,900	-	-4.4%
09/10	1,268	1,271	1,252	1,257	-1.02%	5,700	-	-3.01%
09/09	1,266	1,278	1,265	1,270	0%	3,200	-	-2.16%
09/08	1,298	1,298	1,267	1,270	-1.93%	6,200	-	-2.23%
09/07	（5%ルール）みずほ信託銀行（5.57%）みずほ銀行（3.6%）
09/07	1,314	1,314	1,294	1,295	-0.54%	3,200	-	-0.38%
09/04	1,300	1,318	1,300	1,302	+0.15%	1,900	-	+0.08%
09/03	1,300	1,300	1,300	1,300	-0.54%	1,100	-	0%
09/02	1,318	1,325	1,302	1,307	-0.83%	3,000	-	+0.69%
09/01	1,318	1,318	1,310	1,318	0%	2,900	-	+1.7%
08/31	1,317	1,320	1,315	1,318	-0.83%	3,000	-	+1.85%
08/28	1,331	1,332	1,315	1,329	-0.15%	2,800	-	+2.94%
08/27	1,333	1,334	1,312	1,331	+0.91%	5,800	-	+3.34%
08/26	1,315	1,319	1,300	1,319	+1.93%	3,600	-	+2.57%
08/25	1,300	1,300	1,290	1,294	-0.31%	1,500	-	+0.78%
08/24	1,311	1,314	1,295	1,298	-0.15%	4,700	-	+1.17%
08/21	1,300	1,313	1,294	1,300	0%	3,700	-	+1.33%
08/20	1,279	1,300	1,272	1,300	+2.52%	3,300	-	+1.33%
08/19	1,289	1,289	1,250	1,268	-2.16%	9,800	-	-1.09%
08/18	1,309	1,309	1,290	1,296	-0.99%	2,100	-	+0.93%
08/17	1,314	1,318	1,303	1,309	-0.38%	4,700	-	+1.95%
08/14	1,300	1,322	1,290	1,314	+1.31%	5,400	-	+2.34%
08/13	1,267	1,298	1,267	1,297	+1.81%	5,200	-	+1.09%
08/12	1,250	1,280	1,240	1,274	+1.92%	8,000	-	-0.78%
08/10	（IR情報）10:30 自己株式立会外買付取引(ToSTNeT-3)による自己株式の取得結果及び取得終了に関するお知らせ
08/10	1,290	1,290	1,220	1,250	-3.1%	20,400	-	-2.72%
08/07	（IR情報）16:30 自己株式の取得及び自己株式立会外買付取引(ToSTNeT-3)による自己株式の買付けに関するお知らせ
08/07	（IR情報）16:30 業績連動型株式報酬制度に係る追加拠出に伴う自己株式の処分に関するお知らせ
08/07	（IR情報）15:50 2027年3月期第1四半期決算短信〔日本基準〕(連結)
08/07	1,285	1,307	1,285	1,290	0%	2,200	-	0%
08/06	1,314	1,314	1,280	1,290	-1.3%	4,400	-	-0.23%
08/05	1,304	1,320	1,304	1,307	+0.23%	6,100	-	+0.77%
08/04	1,279	1,311	1,279	1,304	+1.48%	7,000	-	+0.31%
08/03	1,355	1,355	1,274	1,285	-3.38%	8,000	-	-1.38%
07/31	1,273	1,336	1,273	1,330	+5.14%	13,500	-	+1.68%
07/30	1,250	1,269	1,250	1,265	+1.52%	2,700	-	-3.44%
07/29	1,263	1,269	1,215	1,246	-1.35%	12,400	-	-5.32%
07/28	1,273	1,273	1,263	1,263	-0.86%	2,900	-	-4.32%
07/27	1,307	1,307	1,272	1,274	+1.92%	11,800	-	-3.92%
07/24	1,268	1,268	1,249	1,250	-0.64%	6,400	-	-6.09%
07/23	1,280	1,280	1,252	1,258	-1.18%	10,800	-	-5.91%
07/22	1,280	1,306	1,273	1,273	+0.24%	9,400	-	-5.28%
07/21	1,272	1,287	1,270	1,270	-0.24%	11,800	-	-5.79%
07/17	1,285	1,285	1,238	1,273	-0.93%	14,400	-	-5.84%
07/16	1,297	1,300	1,285	1,285	-0.93%	2,700	-	-5.24%
07/15	1,309	1,309	1,295	1,297	+0.23%	3,800	-	-4.63%
07/14	1,297	1,311	1,291	1,294	-0.23%	3,100	-	-4.92%
07/13	1,328	1,328	1,291	1,297	-0.92%	6,300	-	-4.77%
07/10	1,303	1,310	1,303	1,309	+1.08%	900	-	-3.82%
07/09	1,299	1,305	1,292	1,295	-0.31%	5,100	-	-4.78%
07/08	1,306	1,313	1,295	1,299	-0.92%	2,200	-	-4.42%
07/07	1,311	1,354	1,311	1,311	-0.68%	4,100	-	-3.53%
07/06	1,375	1,399	1,280	1,320	-3.3%	15,600	-	-3.01%
07/03	1,372	1,389	1,353	1,365	-0.58%	6,900	-	+0.07%
07/02	1,400	1,428	1,360	1,373	-0.51%	5,200	-	+0.81%
07/01	1,399	1,420	1,380	1,380	-0.72%	7,200	-	+1.69%
06/30	1,380	1,394	1,380	1,390	+0.65%	3,900	-	+2.89%
06/29	1,408	1,408	1,380	1,381	-1.22%	1,600	-	+2.75%
06/26	1,419	1,419	1,363	1,398	+0.65%	12,600	-	+4.48%
06/25	1,407	1,407	1,376	1,389	-0.79%	7,800	-	+4.36%
06/24	1,371	1,401	1,371	1,400	+2.64%	3,000	-	+5.74%
06/23	1,411	1,411	1,350	1,364	-2.85%	6,300	-	+3.65%
06/22	1,418	1,419	1,385	1,404	+0.57%	6,100	-	+7.09%
06/19	1,410	1,435	1,396	1,396	-0.99%	3,600	-	+7.06%
06/18	1,420	1,440	1,405	1,410	-0.49%	11,100	-	+8.8%
06/17	1,400	1,424	1,356	1,417	+2.24%	14,500	-	+10.19%
06/16	1,357	1,405	1,357	1,386	+1.46%	7,700	-	+8.62%
06/15	1,390	1,412	1,366	1,366	-1.16%	18,300	-	+7.81%
06/12	1,379	1,410	1,370	1,382	+1.25%	10,200	-	+9.77%
06/11	1,262	1,372	1,262	1,365	+3.25%	22,100	-	+9.11%
06/10	1,308	1,322	1,272	1,322	-0.23%	8,300	-	+6.36%
06/09	1,277	1,325	1,277	1,325	+3.84%	9,400	-	+7.2%
06/08	1,260	1,280	1,258	1,276	-0.7%	8,800	-	+3.74%
06/05	1,272	1,285	1,269	1,285	+1.02%	4,200	-	+4.81%
06/04	1,289	1,300	1,270	1,272	-2.75%	12,100	-	+4.09%
06/03	1,343	1,354	1,260	1,308	-3.96%	14,800	-	+7.39%
06/02	1,385	1,385	1,321	1,362	-1.73%	19,000	-	+12.19%
06/01	1,350	1,494	1,325	1,386	+4.6%	81,400	-	+14.83%
05/29	1,245	1,325	1,245	1,325	+7.55%	26,800	-	+10.6%
05/28	1,239	1,240	1,230	1,232	-0.08%	2,800	-	+3.27%
05/27	1,243	1,245	1,223	1,233	+0.49%	5,900	-	+3.53%
05/26	1,237	1,237	1,222	1,227	+0.49%	2,300	-	+3.28%
05/25	1,220	1,229	1,216	1,221	+0.91%	3,800	-	+2.95%
05/22	1,215	1,220	1,205	1,210	-0.41%	4,500	-	+2.11%
05/21	1,220	1,220	1,202	1,215	-0.57%	6,200	-	+2.62%
05/20	1,219	1,235	1,201	1,222	+0.33%	7,200	-	+3.3%
05/19	1,241	1,244	1,203	1,218	-1.85%	12,300	-	+3.13%
05/18	1,230	1,241	1,202	1,241	+4.46%	19,200	-	+5.17%
05/15	（IR情報）15:00 2026年3月期決算短信〔日本基準〕(連結)
05/15	（IR情報）15:00 2026年3月期決算説明資料
05/15	（IR情報）15:00 自己株式の取得に関する定款変更のお知らせ
05/15	（IR情報）15:00 役員人事等に関するお知らせ
05/15	（IR情報）15:00 株式給付信託(J-ESOP)の一部改定に関するお知らせ
05/15	（IR情報）15:00 業績連動型株式報酬制度の改定に関するお知らせ
05/15	（IR情報）15:00 当社株式の大規模買付行為等への対応方針(買収への対応方針)の更新について
05/15	1,163	1,208	1,156	1,188	+2.33%	21,500	-	+0.85%
05/14	1,169	1,176	1,160	1,161	-0.68%	6,900	-	-1.44%
05/13	1,172	1,172	1,166	1,169	-0.09%	1,800	-	-0.76%
05/12	1,170	1,176	1,168	1,170	+0.17%	2,900	-	-0.76%
05/11	1,175	1,176	1,168	1,168	+0.43%	4,000	-	-1.02%
05/08	1,169	1,170	1,161	1,163	-0.51%	4,600	-	-1.44%

美濃窯業（5356）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