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
08/20	1,279	1,300	1,272	1,300	+2.52%	3,300	167億8277万	+1.33%
08/19	1,289	1,289	1,250	1,268	-2.16%	9,800	163億6966万	-1.09%
08/18	1,309	1,309	1,290	1,296	-0.99%	2,100	167億3113万	+0.93%
08/17	1,314	1,318	1,303	1,309	-0.38%	4,700	168億9896万	+1.95%
08/14	1,300	1,322	1,290	1,314	+1.31%	5,400	169億6351万	+2.34%
08/13	1,267	1,298	1,267	1,297	+1.81%	5,200	167億4404万	+1.09%
08/12	1,250	1,280	1,240	1,274	+1.92%	8,000	164億4712万	-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	161億3728万	-2.72%
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）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）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	166億5367万	0%
08/06	1,314	1,314	1,280	1,290	-1.3%	4,400	166億5367万	-0.23%
08/05	1,304	1,320	1,304	1,307	+0.23%	6,100	168億7314万	+0.77%
08/04	1,279	1,311	1,279	1,304	+1.48%	7,000	168億3441万	+0.31%
08/03	1,355	1,355	1,274	1,285	-3.38%	8,000	165億8912万	-1.38%
07/31	1,273	1,336	1,273	1,330	+5.14%	13,500	171億7007万	+1.68%
07/30	1,250	1,269	1,250	1,265	+1.52%	2,700	163億3093万	-3.44%
07/29	1,263	1,269	1,215	1,246	-1.35%	12,400	160億8564万	-5.32%
07/28	1,273	1,273	1,263	1,263	-0.86%	2,900	163億511万	-4.32%
07/27	1,307	1,307	1,272	1,274	+1.92%	11,800	164億4712万	-3.92%
07/24	1,268	1,268	1,249	1,250	-0.64%	6,400	161億3728万	-6.09%
07/23	1,280	1,280	1,252	1,258	-1.18%	10,800	162億4056万	-5.91%
07/22	1,280	1,306	1,273	1,273	+0.24%	9,400	164億3421万	-5.28%
07/21	1,272	1,287	1,270	1,270	-0.24%	11,800	163億9548万	-5.79%
07/17	1,285	1,285	1,238	1,273	-0.93%	14,400	164億3421万	-5.84%
07/16	1,297	1,300	1,285	1,285	-0.93%	2,700	165億8912万	-5.24%
07/15	1,309	1,309	1,295	1,297	+0.23%	3,800	167億4404万	-4.63%
07/14	1,297	1,311	1,291	1,294	-0.23%	3,100	167億531万	-4.92%
07/13	1,328	1,328	1,291	1,297	-0.92%	6,300	167億4404万	-4.77%
07/10	1,303	1,310	1,303	1,309	+1.08%	900	168億9896万	-3.82%
07/09	1,299	1,305	1,292	1,295	-0.31%	5,100	167億1822万	-4.78%
07/08	1,306	1,313	1,295	1,299	-0.92%	2,200	167億6986万	-4.42%
07/07	1,311	1,354	1,311	1,311	-0.68%	4,100	169億2478万	-3.53%
07/06	1,375	1,399	1,280	1,320	-3.3%	15,600	170億4097万	-3.01%
07/03	1,372	1,389	1,353	1,365	-0.58%	6,900	176億2191万	+0.07%
07/02	1,400	1,428	1,360	1,373	-0.51%	5,200	177億2519万	+0.81%
07/01	1,399	1,420	1,380	1,380	-0.72%	7,200	178億1556万	+1.69%
06/30	1,380	1,394	1,380	1,390	+0.65%	3,900	179億4466万	+2.89%
06/29	1,408	1,408	1,380	1,381	-1.22%	1,600	178億2847万	+2.75%
06/26	1,419	1,419	1,363	1,398	+0.65%	12,600	180億4793万	+4.48%
06/25	1,407	1,407	1,376	1,389	-0.79%	7,800	179億3175万	+4.36%
06/24	1,371	1,401	1,371	1,400	+2.64%	3,000	180億7375万	+5.74%
06/23	1,411	1,411	1,350	1,364	-2.85%	6,300	176億900万	+3.65%
06/22	1,418	1,419	1,385	1,404	+0.57%	6,100	181億2539万	+7.09%
06/19	1,410	1,435	1,396	1,396	-0.99%	3,600	180億2211万	+7.06%
06/18	1,420	1,440	1,405	1,410	-0.49%	11,100	182億285万	+8.8%
06/17	1,400	1,424	1,356	1,417	+2.24%	14,500	182億9322万	+10.19%
06/16	1,357	1,405	1,357	1,386	+1.46%	7,700	178億9302万	+8.62%
06/15	1,390	1,412	1,366	1,366	-1.16%	18,300	176億3482万	+7.81%
06/12	1,379	1,410	1,370	1,382	+1.25%	10,200	178億4138万	+9.77%
06/11	1,262	1,372	1,262	1,365	+3.25%	22,100	176億2191万	+9.11%
06/10	1,308	1,322	1,272	1,322	-0.23%	8,300	170億6679万	+6.36%
06/09	1,277	1,325	1,277	1,325	+3.84%	9,400	171億552万	+7.2%
06/08	1,260	1,280	1,258	1,276	-0.7%	8,800	164億7294万	+3.74%
06/05	1,272	1,285	1,269	1,285	+1.02%	4,200	165億8912万	+4.81%
06/04	1,289	1,300	1,270	1,272	-2.75%	12,100	164億2130万	+4.09%
06/03	1,343	1,354	1,260	1,308	-3.96%	14,800	168億8605万	+7.39%
06/02	1,385	1,385	1,321	1,362	-1.73%	19,000	175億8318万	+12.19%
06/01	1,350	1,494	1,325	1,386	+4.6%	81,400	178億9302万	+14.83%
05/29	1,245	1,325	1,245	1,325	+7.55%	26,800	171億552万	+10.6%
05/28	1,239	1,240	1,230	1,232	-0.08%	2,800	159億490万	+3.27%
05/27	1,243	1,245	1,223	1,233	+0.49%	5,900	159億1781万	+3.53%
05/26	1,237	1,237	1,222	1,227	+0.49%	2,300	158億4035万	+3.28%
05/25	1,220	1,229	1,216	1,221	+0.91%	3,800	157億6289万	+2.95%
05/22	1,215	1,220	1,205	1,210	-0.41%	4,500	156億2089万	+2.11%
05/21	1,220	1,220	1,202	1,215	-0.57%	6,200	156億8544万	+2.62%
05/20	1,219	1,235	1,201	1,222	+0.33%	7,200	157億7580万	+3.3%
05/19	1,241	1,244	1,203	1,218	-1.85%	12,300	157億2417万	+3.13%
05/18	1,230	1,241	1,202	1,241	+4.46%	19,200	160億2109万	+5.17%
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	（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 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 役員人事等に関するお知らせ
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 2026年3月期決算説明資料
05/15	（IR情報）15:00 2026年3月期決算短信〔日本基準〕(連結)
05/15	1,163	1,208	1,156	1,188	+2.33%	21,500	153億3687万	+0.85%
05/14	1,169	1,176	1,160	1,161	-0.68%	6,900	149億8831万	-1.44%
05/13	1,172	1,172	1,166	1,169	-0.09%	1,800	150億9158万	-0.76%
05/12	1,170	1,176	1,168	1,170	+0.17%	2,900	151億449万	-0.76%
05/11	1,175	1,176	1,168	1,168	+0.43%	4,000	150億7867万	-1.02%
05/08	1,169	1,170	1,161	1,163	-0.51%	4,600	150億1412万	-1.44%
05/07	1,168	1,182	1,167	1,169	+0.34%	8,100	150億9158万	-1.1%
05/01	1,170	1,170	1,161	1,165	-0.51%	6,800	150億3994万	-1.6%
04/30	1,177	1,183	1,171	1,171	-0.51%	3,900	151億1740万	-1.26%
04/28	1,171	1,180	1,168	1,177	-0.17%	4,600	151億9486万	-1.01%
04/27	1,199	1,199	1,178	1,179	-0.25%	6,900	152億2068万	-0.92%
04/24	1,185	1,185	1,180	1,182	-0.34%	1,100	152億5941万	-0.76%
04/23	1,182	1,186	1,180	1,186	0%	1,600	153億1105万	-0.5%
04/22	1,181	1,193	1,181	1,186	+0.42%	1,500	153億1105万	-0.67%
04/21	1,187	1,187	1,181	1,181	-0.08%	3,100	152億4650万	-1.25%
04/20	1,186	1,186	1,175	1,182	+0.25%	8,000	152億5941万	-1.34%
04/17	1,173	1,179	1,173	1,179	+0.08%	5,000	152億2068万	-1.83%
04/16	1,181	1,188	1,172	1,178	-0.25%	3,900	152億777万	-2.08%
04/15	1,182	1,188	1,176	1,181	-0.34%	2,400	152億4650万	-2.15%
04/14	1,191	1,191	1,184	1,185	+0.17%	1,400	152億9814万	-1.99%
04/13	1,186	1,188	1,182	1,183	-0.25%	2,000	152億7232万	-2.39%
04/10	1,182	1,189	1,180	1,186	+0.34%	7,400	153億1105万	-2.47%
04/09	1,190	1,194	1,182	1,182	-0.84%	1,800	152億5941万	-3.11%
04/08	1,185	1,196	1,185	1,192	+0.76%	5,900	153億8851万	-2.45%
04/07	1,185	1,185	1,180	1,183	-0.25%	1,800	152億7232万	-3.43%
04/06	1,179	1,190	1,179	1,186	+0.59%	2,000	153億1105万	-3.58%
04/03	1,176	1,190	1,176	1,179	0%	1,400	152億2068万	-4.61%
04/02	1,192	1,198	1,178	1,179	-1.01%	5,900	152億2068万	-5%
04/01	1,212	1,212	1,180	1,191	+0.76%	5,500	153億7560万	-4.41%
03/31	1,206	1,206	1,180	1,182	-1.5%	2,600	152億5941万	-5.59%
03/30	1,189	1,210	1,155	1,200	-2.52%	5,900	154億9179万	-4.53%
03/27	1,244	1,244	1,226	1,231	+1.4%	6,000	158億9199万	-2.22%
03/26	1,241	1,241	1,204	1,214	-2.18%	2,200	156億7253万	-3.65%

美濃窯業（5356）のイベントチャート

2026/03/26～2026/08/20

イベント情報＆株価推移

開示資料

決算

株式

チャート