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
03/06	1,100	1,100	1,097	1,097	-2.05%	4,200	32億9977万	-1.08%
03/05	1,092	1,120	1,092	1,120	-0.18%	4,500	33億6896万	+0.99%
03/04	1,134	1,134	1,070	1,122	-0.97%	8,500	33億7497万	+1.17%
03/03	1,162	1,162	1,102	1,133	-3.41%	7,600	34億806万	+2.16%
03/02	1,101	1,178	1,053	1,173	+9.52%	15,700	35億2838万	+5.68%
02/27	1,093	1,096	1,055	1,071	-2.01%	19,900	32億2156万	-3.43%
02/26	1,092	1,105	1,092	1,093	-1.8%	2,200	32億8774万	-1.71%
02/25	1,107	1,113	1,100	1,113	+0.54%	3,500	33億4790万	-0.09%
02/24	1,121	1,121	1,091	1,107	+1.47%	1,700	33億2985万	-0.81%
02/20	1,087	1,091	1,084	1,091	-1.18%	600	32億8172万	-2.59%
02/19	1,116	1,119	1,081	1,104	+0.82%	1,600	33億2083万	-1.6%
02/18	1,080	1,120	1,080	1,095	-0.82%	3,300	32億9376万	-2.49%
02/17	1,090	1,120	1,082	1,104	+2.13%	2,500	33億2083万	-1.78%
02/16	1,090	1,120	1,069	1,081	-3.48%	2,600	32億5164万	-3.74%
02/13	1,129	1,159	1,101	1,120	-1.75%	2,000	33億6896万	-0.18%
02/12	1,154	1,170	1,140	1,140	-1.04%	1,800	34億2912万	+1.79%
02/10	14:00 2026年3月期第3四半期決算短信〔日本基準〕(連結)
02/10	1,164	1,179	1,141	1,152	-0.69%	10,700	34億6521万	+3.23%
02/09	1,170	1,170	1,130	1,160	+4.5%	8,800	34億8928万	+4.41%
02/06	1,109	1,110	1,065	1,110	-1.16%	6,800	33億3888万	+0.45%
02/05	1,100	1,123	1,090	1,123	+2.09%	1,900	33億7798万	+1.81%
02/04	1,093	1,121	1,093	1,100	-1.87%	500	33億880万	+0.09%
02/03	1,071	1,121	1,060	1,121	+5.75%	6,500	33億7196万	+2.37%
02/02	1,040	1,087	1,040	1,060	+1.53%	5,200	31億8848万	-2.75%
01/30	1,082	1,082	1,031	1,044	-4.22%	11,000	31億4035万	-3.96%
01/29	1,120	1,120	1,087	1,090	0%	1,500	32億7872万	+0.46%
01/28	1,130	1,130	1,090	1,090	-3.54%	7,000	32億7872万	+0.83%
01/27	1,118	1,134	1,116	1,130	-0.18%	3,600	33億9904万	+5.02%
01/26	1,156	1,156	1,127	1,132	-0.79%	2,500	34億505万	+5.7%
01/23	1,142	1,146	1,137	1,141	-0.44%	2,900	34億3212万	+7.24%
01/22	1,154	1,177	1,134	1,146	-0.87%	1,300	34億4716万	+8.42%
01/21	1,132	1,156	1,132	1,156	+1.14%	800	34億7724万	+10.2%
01/20	1,164	1,164	1,128	1,143	-1.8%	3,500	34億3814万	+9.8%
01/19	1,180	1,194	1,155	1,164	-2.59%	5,600	35億131万	+12.68%
01/16	1,150	1,196	1,132	1,195	+4%	14,200	35億9456万	+16.7%
01/15	1,118	1,149	1,118	1,149	+0.79%	5,600	34億5619万	+13.31%
01/14	1,120	1,147	1,120	1,140	+1.88%	5,200	34億2912万	+13.21%
01/13	1,097	1,159	1,055	1,119	+4.48%	12,400	33億6595万	+11.9%
01/09	1,061	1,082	1,058	1,071	+1.13%	3,400	32億2156万	+7.75%
01/08	1,059	1,060	1,051	1,059	+0.28%	1,900	31億8547万	+7.08%
01/07	1,048	1,058	1,047	1,056	+0.76%	7,600	31億7644万	+7.21%
01/06	1,018	1,048	1,018	1,048	+2.95%	3,500	31億5238万	+6.83%
01/05	1,044	1,044	1,018	1,018	-0.68%	5,000	30億6214万	+4.2%
2025
12/30	1,048	1,048	1,022	1,025	-1.91%	3,100	30億8320万	+5.13%
12/29	1,025	1,045	1,000	1,045	+1.65%	7,100	31億4336万	+7.51%
12/26	1,007	1,034	1,007	1,028	+2.8%	5,000	30億9222万	+6.2%
12/25	1,005	1,011	1,000	1,000	+0.1%	3,200	30億800万	+3.63%
12/24	985	1,003	985	999	+0.71%	5,300	30億499万	+3.74%
12/23	981	994	980	992	+1.02%	6,600	29億8393万	+3.23%
12/22	990	992	970	982	-0.51%	9,700	29億5385万	+2.29%
12/19	985	987	966	987	+0.2%	8,000	29億6889万	+2.81%
12/18	993	993	960	985	0%	11,700	29億6288万	+2.71%
12/17	973	985	957	985	+2.28%	4,000	29億6288万	+2.71%
12/16	970	970	960	963	+0.21%	2,100	28億9670万	+0.52%
12/15	954	970	952	961	+1.16%	11,900	28億9068万	+0.21%
12/12	948	956	940	950	+0.11%	8,800	28億5760万	-1.04%
12/11	953	954	946	949	0%	9,100	28億5459万	-1.25%
12/10	952	954	948	949	+0.11%	7,600	28億5459万	-1.45%
12/09	953	954	948	948	-0.42%	6,200	28億5158万	-1.76%
12/08	967	983	950	952	-1.04%	8,800	28億6361万	-1.35%
12/05	962	972	960	962	-0.82%	2,100	28億9369万	-0.41%
12/04	963	970	959	970	+1.04%	3,800	29億1776万	+0.31%
12/03	960	960	960	960	0%	400	28億8768万	-0.83%
12/02	954	962	948	960	+1.16%	7,400	28億8768万	-0.93%
12/01	965	970	948	949	-1.04%	7,100	28億5459万	-2.27%
11/28	953	959	948	959	+0.21%	3,600	28億8467万	-1.44%
11/27	955	973	955	957	+0.63%	1,500	28億7865万	-1.85%
11/26	948	952	944	951	-0.31%	1,700	28億6060万	-2.56%
11/25	948	954	945	954	+0.63%	1,000	28億6963万	-2.45%
11/21	945	955	945	948	0%	22,700	28億5158万	-3.17%
11/20	950	955	947	948	-0.73%	3,300	28億5158万	-3.27%
11/19	969	969	954	955	-0.62%	1,700	28億7264万	-2.75%
11/18	951	965	951	961	+0.52%	2,100	28億9068万	-2.24%
11/17	964	964	942	956	-1.54%	16,700	28億7564万	-2.85%
11/14	968	973	964	971	+0.31%	8,900	29億2076万	-1.42%
11/13	977	977	968	968	-0.92%	3,100	29億1174万	-1.83%
11/12	970	977	970	977	+0.72%	4,300	29億3881万	-0.81%
11/11	993	993	970	970	-2.32%	1,700	29億1776万	-1.52%
11/10	980	993	978	993	+1.33%	700	29億8694万	+0.81%
11/07	978	980	977	980	-0.2%	1,300	29億4784万	-0.41%
11/06	979	992	974	982	-0.51%	2,000	29億5385万	-0.1%
11/05	984	998	981	987	-0.9%	700	29億6889万	+0.41%
11/04	962	999	962	996	+3.53%	11,400	29億9596万	+1.43%
10/31	14:00 2026年3月期第2四半期(中間期)連結業績予想と実績値との差異に関するお知らせ
10/31	14:00 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結)
10/31	968	986	959	962	-1.64%	9,000	28億9369万	-1.94%
10/30	996	996	977	978	-0.31%	3,200	29億4182万	-0.41%
10/29	990	999	981	981	-1.8%	1,800	29億5084万	0%
10/28	992	999	984	999	+0.71%	9,500	30億499万	+1.83%
10/27	1,010	1,026	980	992	-0.6%	15,100	29億8393万	+1.33%
10/24	1,006	1,007	998	998	+0.3%	1,400	30億198万	+1.94%
10/23	993	1,008	993	995	-1.29%	14,100	29億9296万	+1.74%
10/22	991	1,023	991	1,008	+2.23%	4,500	30億3206万	+3.17%
10/21	998	998	986	986	-1%	2,900	29億6588万	+1.23%
10/20	997	998	984	996	+1.43%	3,600	29億9596万	+2.36%
10/17	986	988	977	982	-0.41%	3,100	29億5385万	+1.03%
10/16	1,002	1,061	986	986	-1.2%	16,800	29億6588万	+1.54%
10/15	994	1,002	984	998	+1.53%	3,200	30億198万	+2.89%
10/14	975	995	975	983	+0.82%	5,000	29億5686万	+1.44%
10/10	980	991	973	975	-1.61%	3,800	29億3280万	+0.72%
10/09	995	1,012	983	991	+1.54%	20,000	29億8092万	+2.48%
10/08	963	976	960	976	+1.46%	1,700	29億3580万	+1.14%
10/07	968	968	960	962	-0.41%	2,300	28億9369万	-0.31%

5458 高砂鐵工

IR情報

2025/10/07～2026/03/06

IR情報＆株価推移

開示資料

決算

株式

チャート