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
08/05	1,525	1,553	1,524	1,528	+0.26%	271,800	977億8046万	+3.66%
08/04	1,500	1,526	1,498	1,524	+1.13%	167,100	975億2449万	+3.81%
08/03	1,510	1,512	1,481	1,507	-0.53%	206,000	964億3662万	+3.01%
07/31	1,519	1,537	1,496	1,515	-0.2%	209,200	969億4856万	+3.84%
07/30	1,487	1,518	1,480	1,518	+1.2%	206,400	971億4053万	+4.4%
07/29	1,516	1,519	1,474	1,500	+0.4%	276,200	959億8867万	+3.52%
07/28	1,515	1,517	1,484	1,494	-1.65%	274,300	956億472万	+3.39%
07/28	（空売り報告）JPM Securities Japan Co Ltd. 330,776株（0.51%）再IN
07/27	1,512	1,519	1,504	1,519	+2.15%	250,200	972億453万	+5.34%
07/27	（空売り報告）UBS AG 321,725株（0.5%）再IN
07/27	（空売り報告）GOLDMAN SACHS INTERNATIONAL 702,541株（1.09%）-0.03%
07/24	1,483	1,491	1,476	1,487	-0.27%	144,000	951億5677万	+3.34%
07/24	（空売り報告）UBS AG 319,225株（0.49%）-0.01%義務消失
07/23	1,480	1,491	1,477	1,491	+0.74%	117,800	954億1274万	+3.69%
07/22	1,482	1,495	1,476	1,480	-0.13%	144,600	947億882万	+3.06%
07/22	（空売り報告）UBS AG 320,825株（0.5%）再IN
07/22	（空売り報告）モルガン・スタンレーMUFG証券 388,906株（0.6%）+0.05%
07/21	1,448	1,490	1,448	1,482	+2.42%	205,400	948億3681万	+3.35%
07/17	1,463	1,468	1,426	1,447	-1.63%	291,800	925億9707万	+1.05%
07/16	1,491	1,495	1,461	1,471	-0.81%	210,100	941億3289万	+2.87%
07/15	1,480	1,491	1,467	1,483	+0.75%	206,500	949億80万	+4%
07/15	（空売り報告）GOLDMAN SACHS INTERNATIONAL 717,741株（1.12%）+0.04%
07/14	1,470	1,474	1,457	1,472	+0.96%	147,200	941億9688万	+3.52%
07/13	1,468	1,481	1,449	1,458	+0.34%	217,800	933億99万	+2.75%
07/10	1,469	1,469	1,451	1,453	+0.07%	255,600	929億8102万	+2.69%
07/10	（空売り報告）Nomura International plc 308,079株（0.48%）-0.02%義務消失
07/09	1,445	1,460	1,438	1,452	+0.35%	203,200	929億1703万	+2.76%
07/09	（空売り報告）GOLDMAN SACHS INTERNATIONAL 694,741株（1.08%）-0.02%
07/08	1,475	1,480	1,446	1,447	-1.7%	179,700	925億9707万	+2.7%
07/08	（空売り報告）モルガン・スタンレーMUFG証券 353,557株（0.55%）-0.06%
07/08	（空売り報告）GOLDMAN SACHS INTERNATIONAL 703,941株（1.1%）+0.01%
07/07	1,487	1,515	1,472	1,472	+1.03%	297,900	941億9688万	+4.69%
07/07	（空売り報告）Nomura International plc 324,328株（0.5%）再IN
07/07	（空売り報告）モルガン・スタンレーMUFG証券 393,357株（0.61%）+0.03%
07/07	（空売り報告）GOLDMAN SACHS INTERNATIONAL 703,641株（1.09%）-0.1%
07/06	1,436	1,468	1,434	1,457	+2.25%	280,600	932億3699万	+4%
07/06	（空売り報告）Nomura International plc 316,117株（0.49%）-0.05%義務消失
07/06	（空売り報告）モルガン・スタンレーMUFG証券 372,257株（0.58%）-0.04%
07/03	1,411	1,429	1,404	1,425	+1.93%	143,300	911億8924万	+1.93%
07/02	1,376	1,407	1,374	1,398	+1.75%	202,500	894億6144万	+0.22%
07/02	（空売り報告）UBS AG 316,925株（0.49%）-0.05%義務消失
07/01	1,373	1,380	1,363	1,374	-0.15%	172,400	879億2562万	-1.36%
07/01	（空売り報告）モルガン・スタンレーMUFG証券 403,014株（0.62%）+0.06%
06/30	1,404	1,404	1,376	1,376	-1.29%	186,500	880億5361万	-1.22%
06/29	1,406	1,417	1,374	1,394	-0.29%	333,500	892億547万	+0.14%
06/29	（空売り報告）Nomura International plc 347,097株（0.54%）再IN
06/29	（空売り報告）モルガン・スタンレーMUFG証券 358,514株（0.56%）再IN
06/26	1,392	1,410	1,389	1,398	+0.43%	187,600	894億6144万	+0.5%
06/26	（空売り報告）モルガン・スタンレーMUFG証券 314,014株（0.49%）-0.01%義務消失
06/26	（空売り報告）GOLDMAN SACHS INTERNATIONAL 764,441株（1.19%）-0.07%
06/25	1,403	1,405	1,390	1,392	-0.07%	133,200	890億7749万	+0.14%
06/25	（空売り報告）Nomura International plc 309,673株（0.48%）-0.08%義務消失
06/24	1,394	1,411	1,386	1,393	-0.78%	163,200	891億4148万	+0.29%
06/23	1,420	1,427	1,399	1,404	-1.82%	224,100	898億4539万	+1.23%
06/23	（空売り報告）モルガン・スタンレーMUFG証券 323,214株（0.5%）再IN
06/22	1,430	1,443	1,411	1,430	-0.35%	201,700	915億920万	+3.17%
06/22	（空売り報告）Nomura International plc 361,784株（0.56%）-0.04%
06/19	1,467	1,474	1,425	1,435	-2.25%	209,500	918億2916万	+3.76%
06/18	1,455	1,485	1,450	1,468	+1.38%	207,300	939億4091万	+6.3%
06/17	1,430	1,472	1,430	1,448	+1.26%	232,400	926億6106万	+5.16%
06/17	（空売り報告）Nomura International plc 386,298株（0.6%）-0.05%
06/17	（空売り報告）モルガン・スタンレーMUFG証券 299,914株（0.46%）-0.12%義務消失
06/16	1,430	1,434	1,420	1,430	+0.35%	189,400	915億920万	+3.85%
06/15	1,415	1,433	1,413	1,425	+2.15%	238,800	911億8924万	+3.41%
06/12	1,388	1,404	1,379	1,395	+1.6%	236,900	892億6946万	+1.09%
06/12	（空売り報告）Nomura International plc 416,337株（0.65%）-0.06%
06/12	（空売り報告）モルガン・スタンレーMUFG証券 371,714株（0.58%）-0.02%
06/11	1,360	1,375	1,345	1,373	-0.51%	283,900	878億6163万	-0.72%
06/11	（空売り報告）Nomura International plc 455,783株（0.71%）+0.03%
06/11	（空売り報告）モルガン・スタンレーMUFG証券 387,214株（0.6%）+0.08%
06/10	1,385	1,396	1,364	1,380	-0.58%	188,600	883億958万	-0.58%
06/09	1,392	1,401	1,373	1,388	+0.73%	231,400	888億2152万	-0.36%
06/09	（空売り報告）UBS AG 348,525株（0.54%）-0.06%
06/08	1,367	1,380	1,354	1,378	-0.86%	290,800	881億8159万	-1.36%
06/05	1,360	1,394	1,360	1,390	+2.43%	206,700	889億4950万	-1%
06/04	1,358	1,374	1,348	1,357	-0.88%	209,400	868億3775万	-3.69%
06/04	（空売り報告）UBS AG 384,325株（0.6%）+0.01%
06/03	1,355	1,373	1,341	1,369	+2.01%	229,600	876億566万	-3.25%
06/03	（空売り報告）UBS AG 377,925株（0.59%）-0.01%
06/03	（空売り報告）モルガン・スタンレーMUFG証券 337,714株（0.52%）再IN
06/02	1,367	1,367	1,336	1,342	-2.75%	334,600	858億7786万	-5.63%
06/02	（空売り報告）UBS AG 384,825株（0.6%）+0.01%
06/01	1,365	1,412	1,364	1,380	+1.1%	376,900	883億958万	-3.56%
06/01	（空売り報告）GOLDMAN SACHS INTERNATIONAL 811,841株（1.26%）-0.12%
05/29	1,355	1,379	1,352	1,365	+1.19%	251,000	873億4969万	-5.14%
05/29	（空売り報告）Nomura International plc 437,165株（0.68%）-0.08%
05/28	1,358	1,366	1,331	1,349	-0.66%	205,600	863億2581万	-6.71%
05/27	1,370	1,375	1,346	1,358	-0.8%	202,800	869億174万	-6.67%
05/26	1,375	1,380	1,352	1,369	+0.15%	293,500	876億566万	-6.49%
05/26	（空売り報告）Nomura International plc 492,300株（0.76%）-0.11%
05/25	1,359	1,367	1,343	1,367	+0.59%	258,200	874億7767万	-7.13%
05/22	1,376	1,376	1,345	1,359	-0.95%	248,400	869億6573万	-8.18%
05/21	1,350	1,383	1,350	1,372	+1.63%	212,000	877億9764万	-7.8%
05/21	（空売り報告）Nomura International plc 562,770株（0.87%）-0.03%
05/20	1,370	1,370	1,329	1,350	-1.75%	330,800	863億8980万	-9.7%
05/20	（空売り報告）Nomura International plc 577,616株（0.9%）+0.06%
05/20	（空売り報告）GOLDMAN SACHS INTERNATIONAL 887,941株（1.38%）-0.09%
05/19	1,372	1,382	1,353	1,374	+1.03%	285,200	879億2562万	-8.58%
05/18	1,386	1,387	1,353	1,360	-1.16%	339,300	870億2973万	-10.05%
05/18	（空売り報告）GOLDMAN SACHS INTERNATIONAL 942,641株（1.47%）-0.04%
05/15	1,364	1,390	1,341	1,376	+1.18%	494,000	880億5361万	-9.41%
05/14	（IR情報）13:40 2026年3月期決算短信〔日本基準〕(連結)
05/14	1,457	1,473	1,341	1,360	-6.59%	683,200	870億2973万	-10.88%
05/14	（空売り報告）Nomura International plc 539,595株（0.84%）+0.13%
05/13	1,450	1,474	1,449	1,456	+0.34%	219,700	931億7300万	-5.02%
05/12	1,495	1,502	1,451	1,451	-2.22%	310,700	928億5304万	-5.6%
05/12	（空売り報告）GOLDMAN SACHS INTERNATIONAL 967,241株（1.51%）+0.06%
05/11	1,457	1,494	1,457	1,484	+1.85%	357,100	949億6479万	-3.76%
05/11	（空売り報告）GOLDMAN SACHS INTERNATIONAL 931,241株（1.45%）-0.08%
05/08	1,488	1,488	1,444	1,457	-2.67%	398,200	932億3699万	-5.63%
05/08	（空売り報告）UBS AG 381,025株（0.59%）-0.1%
05/08	（空売り報告）Nomura International plc 457,191株（0.71%）+0.04%
05/08	（空売り報告）GOLDMAN SACHS INTERNATIONAL 980,341株（1.53%）+0.13%
05/07	1,510	1,529	1,497	1,497	-0.53%	292,100	957億9669万	-3.23%
05/01	1,503	1,508	1,493	1,505	+0.13%	168,400	963億863万	-2.9%
04/30	1,520	1,521	1,502	1,503	-2.4%	189,500	961億8065万	-3.16%
04/30	（空売り報告）GOLDMAN SACHS INTERNATIONAL 902,241株（1.4%）+0.02%
04/28	1,505	1,545	1,505	1,540	+1.72%	218,400	985億4837万	-0.96%
04/28	（空売り報告）Nomura International plc 433,100株（0.67%）-0.03%
04/27	1,510	1,529	1,504	1,514	-0.13%	211,100	968億8456万	-2.57%
04/27	（空売り報告）Nomura International plc 449,736株（0.7%）+0.02%
04/27	（空売り報告）GOLDMAN SACHS INTERNATIONAL 885,741株（1.38%）-0.02%
04/24	1,540	1,547	1,504	1,516	-1.88%	658,000	970億1255万	-2.38%
04/24	（空売り報告）Nomura International plc 438,329株（0.68%）-0.12%
04/23	1,580	1,580	1,535	1,545	-1.97%	300,300	988億6833万	-0.58%
04/23	（空売り報告）UBS AG 447,325株（0.69%）-0.09%
04/23	（空売り報告）Nomura International plc 516,275株（0.8%）+0.08%
04/22	1,577	1,581	1,561	1,576	+0.9%	305,300	1008億5210万	+1.22%
04/22	（空売り報告）Nomura International plc 465,836株（0.72%）+0.05%
04/21	1,558	1,566	1,547	1,562	+1.03%	254,600	999億5620万	+0.39%
04/20	1,566	1,570	1,538	1,546	-1.28%	272,700	989億3232万	-0.58%
04/20	（空売り報告）GOLDMAN SACHS INTERNATIONAL 899,841株（1.4%）+0.03%
04/17	1,593	1,593	1,566	1,566	-2.13%	835,300	1002億1217万	+0.71%
04/17	（空売り報告）Nomura International plc 429,090株（0.67%）+0.09%
04/17	（空売り報告）GOLDMAN SACHS INTERNATIONAL 879,741株（1.37%）+0.11%
04/16	1,597	1,621	1,584	1,600	+1.98%	407,400	1023億8792万	+2.89%
04/16	（空売り報告）GOLDMAN SACHS INTERNATIONAL 809,041株（1.26%）+0.08%
04/15	1,597	1,602	1,569	1,569	-0.25%	262,200	1004億415万	+0.9%
04/15	（空売り報告）MERRILL LYNCH INTERNATIONAL 315,489株（0.49%）-0.03%義務消失
04/15	（空売り報告）GOLDMAN SACHS INTERNATIONAL 758,241株（1.18%）-0.02%
04/14	1,570	1,581	1,561	1,573	+1.29%	169,200	1006億6012万	+1.16%
04/14	（空売り報告）MERRILL LYNCH INTERNATIONAL 337,689株（0.52%）再IN
04/13	1,540	1,559	1,534	1,553	+0.39%	237,400	993億8027万	0%
04/13	（空売り報告）GOLDMAN SACHS INTERNATIONAL 771,441株（1.2%）+0.09%
04/10	1,573	1,585	1,545	1,547	-0.58%	224,600	989億9632万	-0.45%
04/10	（空売り報告）MERRILL LYNCH INTERNATIONAL 313,889株（0.49%）-0.08%義務消失
04/09	1,582	1,595	1,556	1,556	-1.64%	189,000	995億7225万	0%
04/09	（空売り報告）UBS AG 502,525株（0.78%）-0.04%
04/09	（空売り報告）MERRILL LYNCH INTERNATIONAL 366,589株（0.57%）-0.01%
04/08	1,600	1,605	1,575	1,582	+2.26%	249,300	1012億3605万	+1.67%
04/08	（空売り報告）Nomura International plc 374,243株（0.58%）-0.02%
04/08	（空売り報告）MERRILL LYNCH INTERNATIONAL 373,989株（0.58%）-0.03%
04/07	1,549	1,563	1,536	1,547	+0.26%	152,900	989億9632万	-0.77%
04/07	（空売り報告）GOLDMAN SACHS INTERNATIONAL 715,941株（1.11%）+0.1%
04/06	1,554	1,569	1,543	1,543	-0.19%	139,700	987億4035万	-1.53%
04/06	（空売り報告）MERRILL LYNCH INTERNATIONAL 395,489株（0.61%）+0.05%
04/03	1,557	1,565	1,538	1,546	+0.26%	293,100	989億3232万	-1.9%
04/02	1,587	1,603	1,539	1,542	-2.84%	228,700	986億7635万	-2.65%
04/02	（空売り報告）MERRILL LYNCH INTERNATIONAL 361,789株（0.56%）-0.04%
04/02	（空売り報告）Citigroup Global Markets Limited 302,900株（0.47%）-0.05%義務消失
04/01	1,551	1,587	1,543	1,587	+4.27%	380,900	1015億5601万	-0.25%
04/01	（空売り報告）MERRILL LYNCH INTERNATIONAL 390,289株（0.6%）-0.02%
03/31	1,504	1,550	1,500	1,522	-0.39%	275,100	973億9650万	-4.64%
03/31	（空売り報告）MERRILL LYNCH INTERNATIONAL 400,189株（0.62%）+0.01%
03/31	（空売り報告）GOLDMAN SACHS INTERNATIONAL 650,741株（1.01%）+0.11%
03/30	1,481	1,528	1,481	1,528	-2.8%	331,600	977億8046万	-4.74%
03/30	（空売り報告）モルガン・スタンレーMUFG証券 294,381株（0.46%）-0.06%義務消失
03/30	（空売り報告）MERRILL LYNCH INTERNATIONAL 396,089株（0.61%）-0.03%
03/27	1,558	1,579	1,547	1,572	+0.64%	308,000	1005億9613万	-2.48%
03/27	（空売り報告）Nomura International plc 384,678株（0.6%）+0.05%
03/27	（空売り報告）MERRILL LYNCH INTERNATIONAL 415,389株（0.64%）-0.01%
03/26	1,582	1,582	1,543	1,562	-1.01%	151,100	999億5620万	-3.52%
03/26	（空売り報告）MERRILL LYNCH INTERNATIONAL 420,689株（0.65%）-0.01%
03/25	1,566	1,584	1,562	1,578	+3.14%	233,200	1009億8008万	-2.83%
03/25	（空売り報告）MERRILL LYNCH INTERNATIONAL 426,189株（0.66%）-0.02%
03/24	1,519	1,530	1,509	1,530	+3.17%	220,700	979億844万	-6.08%
03/24	（空売り報告）MERRILL LYNCH INTERNATIONAL 437,589株（0.68%）+0.04%
03/23	1,505	1,507	1,463	1,483	-4.01%	388,100	949億80万	-9.3%
03/23	（空売り報告）MERRILL LYNCH INTERNATIONAL 412,389株（0.64%）-0.07%
03/19	（5%ルール）T&Dアセットマネジメント（0%）太陽生命保険（7.97%）
03/19	1,579	1,582	1,545	1,545	-4.22%	345,700	988億6833万	-6.08%
03/19	（空売り報告）Nomura International plc 358,324株（0.55%）再IN
03/19	（空売り報告）MERRILL LYNCH INTERNATIONAL 456,489株（0.71%）-0.01%
03/19	（空売り報告）Citigroup Global Markets Limited 333,600株（0.52%）新規
03/18	1,575	1,613	1,571	1,613	+3.93%	203,800	1032億1982万	-2.24%
03/18	（空売り報告）MERRILL LYNCH INTERNATIONAL 464,889株（0.72%）-0.01%
03/17	1,550	1,574	1,550	1,552	+0.45%	243,200	993億1628万	-6%
03/17	（空売り報告）MERRILL LYNCH INTERNATIONAL 469,889株（0.73%）-0.02%
03/16	1,533	1,558	1,530	1,545	+0.78%	249,400	988億6833万	-6.7%
03/16	（空売り報告）MERRILL LYNCH INTERNATIONAL 485,189株（0.75%）-0.01%
03/13	1,533	1,552	1,531	1,533	-1.41%	311,400	981億42万	-7.87%
03/13	（空売り報告）MERRILL LYNCH INTERNATIONAL 489,689株（0.76%）+0.01%
03/12	1,580	1,587	1,545	1,555	-3.24%	326,500	995億825万	-7%
03/12	（空売り報告）GOLDMAN SACHS INTERNATIONAL 580,341株（0.9%）+0.02%
03/11	1,576	1,637	1,576	1,607	+2.36%	454,600	1028億3586万	-4.29%
03/11	（空売り報告）モルガン・スタンレーMUFG証券 336,881株（0.52%）再IN
03/11	（空売り報告）MERRILL LYNCH INTERNATIONAL 480,689株（0.75%）-0.06%
03/09	（空売り報告）MERRILL LYNCH INTERNATIONAL 523,889株（0.81%）+0.03%
03/06	（5%ルール）三井住友DSアセットマネジメント（5.48%）三井住友銀行（1.06%）
03/06	（空売り報告）MERRILL LYNCH INTERNATIONAL 503,889株（0.78%）-0.03%
03/05	（空売り報告）MERRILL LYNCH INTERNATIONAL 520,989株（0.81%）-0.04%

栗本鐵工所（5602）のイベントチャート

2026/03/11～2026/08/05

イベント情報＆株価推移

開示資料

決算

株式

チャート