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
10/15	608	611	604	606	-0.33%	13,500	-	-0.82%
10/14	609	612	607	608	+0.16%	6,500	-	-0.65%
10/13	610	611	606	607	-0.65%	13,500	-	-0.82%
10/09	609	613	609	611	+0.33%	3,700	-	-0.16%
10/08	607	611	607	609	0%	3,800	-	-0.49%
10/07	607	610	607	609	-0.33%	5,100	-	-0.49%
10/06	607	611	607	611	+0.49%	4,600	-	-0.16%
10/05	608	608	604	608	-0.16%	4,300	-	-0.65%
10/02	606	610	605	609	-0.16%	7,900	-	-0.49%
10/01	614	614	603	610	-0.65%	16,300	-	-0.33%
09/30	611	615	606	614	+0.33%	16,200	-	+0.49%
09/29	607	615	606	612	-1.77%	11,400	-	+0.16%
09/28	621	625	615	623	+0.48%	21,900	-	+1.96%
09/25	622	628	618	620	-0.16%	15,000	-	+1.64%
09/24	618	622	613	621	+1.64%	21,600	-	+1.97%
09/18	613	617	610	611	-0.33%	11,400	-	+0.49%
09/17	611	614	610	613	+0.33%	2,700	-	+0.82%
09/16	613	613	608	611	-0.33%	6,300	-	+0.66%
09/15	607	616	607	613	+0.99%	5,800	-	+0.99%
09/14	609	614	602	607	0%	13,000	-	0%
09/11	609	612	604	607	-0.33%	8,300	-	+0.17%
09/10	609	614	605	609	0%	6,700	-	+0.5%
09/09	612	614	602	609	-0.33%	9,600	-	+0.5%
09/08	623	623	610	611	-1.13%	10,400	-	+0.66%
09/07	625	625	613	618	-0.32%	10,200	-	+1.81%
09/04	611	626	608	620	+1.64%	25,200	-	+2.14%
09/03	607	614	607	610	+0.49%	6,800	-	+0.49%
09/02	609	612	606	607	-0.33%	7,300	-	0%
09/01	611	614	605	609	+0.16%	24,000	-	+0.33%
08/31	610	610	608	608	-0.33%	6,900	-	+0.16%
08/28	607	613	607	610	+0.49%	9,300	-	+0.33%
08/27	608	610	606	607	-0.16%	4,700	-	-0.16%
08/26	609	610	603	608	+0.33%	7,000	-	0%
08/25	605	607	603	606	+0.66%	4,700	-	-0.49%
08/24	602	606	600	602	0%	52,400	-	-1.15%
08/21	604	604	599	602	+0.17%	8,700	-	-1.31%
08/20	602	603	601	601	-0.17%	7,100	-	-1.64%
08/19	603	605	599	602	+0.5%	38,800	-	-1.47%
08/18	601	610	599	599	-0.17%	24,000	-	-2.12%
08/17	604	605	599	600	0%	30,200	-	-2.12%
08/14	604	605	599	600	-0.17%	39,200	-	-2.12%
08/13	606	607	599	601	-0.83%	25,000	-	-2.12%
08/12	610	611	605	606	+0.17%	26,100	-	-1.3%
08/10	604	606	599	605	+0.33%	19,700	-	-1.63%
08/07	606	608	600	603	+0.17%	29,500	-	-1.95%
08/06	（IR情報）14:20 2027年3月期第1四半期決算短信〔日本基準〕(連結)
08/06	615	621	587	602	-2.11%	41,900	-	-2.27%
08/05	616	620	614	615	+0.16%	8,300	-	-0.16%
08/04	614	618	614	614	0%	3,900	-	-0.32%
08/03	617	618	612	614	-0.32%	9,300	-	-0.32%
07/31	616	617	614	616	0%	7,900	-	0%
07/30	616	619	614	616	0%	34,800	-	0%
07/29	617	622	615	616	-0.16%	16,500	-	0%
07/28	617	625	616	617	+0.16%	9,600	-	+0.16%
07/27	615	622	614	616	+0.33%	24,600	-	+0.16%
07/24	619	620	613	614	-0.49%	16,900	-	-0.16%
07/23	620	621	615	617	-0.32%	11,200	-	+0.33%
07/22	620	622	617	619	0%	3,800	-	+0.65%
07/21	618	623	615	619	+0.65%	9,400	-	+0.65%
07/17	621	624	614	615	-0.97%	26,700	-	0%
07/16	620	625	619	621	+0.65%	7,800	-	+0.98%
07/15	620	621	617	617	-0.16%	13,200	-	+0.33%
07/14	625	626	614	618	+0.49%	21,900	-	+0.49%
07/13	616	617	614	615	-0.32%	7,700	-	0%
07/10	615	618	614	617	+0.16%	5,300	-	+0.33%
07/09	615	617	614	616	0%	5,300	-	+0.16%
07/08	615	616	613	616	+0.16%	10,700	-	+0.33%
07/07	614	616	613	615	+0.33%	5,300	-	0%
07/06	616	620	611	613	-0.33%	46,300	-	-0.33%
07/03	620	621	613	615	-0.32%	26,300	-	-0.16%
07/02	614	620	612	617	+0.82%	3,900	-	+0.16%
07/01	624	625	608	612	-1.13%	20,400	-	-0.81%
06/30	615	626	613	619	+1.14%	6,700	-	+0.16%
06/29	616	618	611	612	+0.16%	11,000	-	-1.13%
06/26	615	615	610	611	-0.33%	37,200	-	-1.45%
06/25	（IR情報）15:00 執行役員に対する譲渡制限付株式報酬制度の導入に関するお知らせ
06/25	（IR情報）15:00 役員体制に関するお知らせ
06/25	（IR情報）15:00 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ
06/25	615	615	613	613	0%	2,000	-	-1.29%
06/24	612	613	612	613	0%	2,200	-	-1.45%
06/23	613	614	611	613	+0.16%	6,800	-	-1.61%
06/22	613	615	610	612	-0.16%	19,100	-	-1.92%
06/19	619	620	610	613	-0.81%	14,300	-	-1.92%
06/18	615	620	615	618	+0.49%	1,600	-	-1.12%
06/17	616	618	614	615	+0.16%	2,600	-	-1.76%
06/16	615	617	614	614	-0.16%	6,700	-	-1.92%
06/15	620	620	614	615	-0.16%	16,300	-	-1.91%
06/12	620	621	615	616	+0.16%	2,700	-	-1.91%
06/11	613	618	613	615	-0.49%	9,300	-	-2.23%
06/10	615	622	614	618	+0.49%	2,300	-	-1.9%
06/09	615	620	615	615	+0.33%	2,800	-	-2.54%
06/08	613	618	612	613	-0.65%	4,200	-	-2.85%
06/05	612	630	612	617	+0.98%	21,000	-	-2.37%
06/04	622	622	611	611	-1.93%	8,000	-	-3.48%
06/03	625	629	622	623	+0.16%	3,100	-	-1.74%
06/02	629	629	622	622	-0.8%	4,400	-	-1.89%
06/01	637	637	627	627	-1.42%	9,200	-	-1.26%
05/29	629	639	628	636	-0.47%	4,500	-	+0.16%
05/28	630	640	630	639	+1.43%	1,500	-	+0.63%
05/27	637	642	629	630	-1.1%	5,000	-	-0.79%
05/26	637	639	634	637	0%	2,700	-	+0.31%
05/25	640	645	630	637	-0.47%	5,900	-	+0.47%
05/22	635	640	634	640	+0.79%	3,300	-	+0.79%
05/21	639	639	635	635	+0.32%	600	-	+0.16%

中央可鍛工業（5607）のイベントチャート

2026/05/21～2026/10/15

イベント情報＆株価推移

開示資料

決算

株式

チャート