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
10/27	1,478	1,500	1,476	1,489	+1.15%	10,300	-	-4.12%
10/26	1,483	1,487	1,472	1,472	0%	3,300	-	-5.46%
10/23	1,499	1,500	1,470	1,472	-2.26%	8,900	-	-5.7%
10/23	（空売り報告）Barclays Capital Securities Ltd 20,000株（0.6%）+0.04%
10/22	1,502	1,517	1,502	1,506	+0.47%	2,000	-	-3.77%
10/21	1,493	1,519	1,493	1,499	+0.6%	3,400	-	-4.34%
10/20	1,521	1,523	1,490	1,490	-2.17%	10,800	-	-5.1%
10/19	1,535	1,535	1,518	1,523	-0.91%	2,300	-	-3.24%
10/16	1,530	1,539	1,529	1,537	+0.99%	4,400	-	-2.47%
10/15	1,552	1,552	1,515	1,522	-2.37%	10,600	-	-3.61%
10/14	1,554	1,574	1,554	1,559	-0.13%	4,400	-	-1.45%
10/13	1,558	1,575	1,543	1,561	-0.51%	5,300	-	-1.51%
10/09	1,552	1,570	1,552	1,569	+0.13%	3,800	-	-1.13%
10/08	1,571	1,593	1,565	1,567	-0.89%	6,200	-	-1.38%
10/07	1,594	1,594	1,576	1,581	-0.82%	1,600	-	-0.69%
10/06	1,578	1,594	1,571	1,594	+1.14%	5,200	-	-0.06%
10/05	（IR情報）15:30 (開示事項の経過)ダクタイル鉄管(直管)製造に係る事業の会社分割及び株式会社クボタとの製造合弁会社設立に関するお知らせ
10/05	1,581	1,581	1,574	1,576	-0.57%	1,700	-	-1.31%
10/02	1,573	1,587	1,568	1,585	+0.25%	7,000	-	-0.94%
10/01	1,580	1,588	1,571	1,581	-0.38%	2,800	-	-1.37%
09/30	1,585	1,587	1,564	1,587	+1.93%	4,800	-	-1.18%
09/29	1,585	1,585	1,557	1,557	-1.77%	6,100	-	-3.11%
09/28	1,605	1,605	1,585	1,585	-0.31%	2,200	-	-1.49%
09/25	1,600	1,614	1,590	1,590	-1.18%	9,400	-	-1.18%
09/24	1,612	1,612	1,590	1,609	+0.94%	6,100	-	-0.06%
09/18	1,609	1,610	1,593	1,594	-0.93%	3,000	-	-1.06%
09/17	1,585	1,610	1,580	1,609	+0.69%	11,200	-	-0.19%
09/16	1,571	1,599	1,563	1,598	+1.78%	5,100	-	-0.75%
09/15	1,583	1,584	1,565	1,570	-0.32%	4,600	-	-2.36%
09/14	1,558	1,579	1,545	1,575	+1.74%	4,800	-	-2.11%
09/11	1,563	1,570	1,532	1,548	-2.03%	9,800	-	-3.73%
09/10	1,585	1,610	1,580	1,580	-0.32%	16,300	-	-1.86%
09/09	1,586	1,622	1,584	1,585	-0.44%	13,900	-	-1.61%
09/08	1,600	1,615	1,592	1,592	-0.56%	7,000	-	-1.12%
09/07	1,600	1,614	1,600	1,601	-0.5%	2,400	-	-0.44%
09/04	1,606	1,610	1,585	1,609	-0.56%	11,400	-	+0.06%
09/03	1,615	1,628	1,609	1,618	+0.56%	4,900	-	+0.75%
09/02	1,626	1,626	1,602	1,609	-1.29%	9,100	-	+0.25%
09/01	1,632	1,646	1,630	1,630	-0.67%	2,800	-	+1.68%
08/31	1,653	1,655	1,632	1,641	-0.73%	5,400	-	+2.56%
08/28	1,653	1,675	1,651	1,653	+0.12%	8,800	-	+3.57%
08/27	1,631	1,659	1,631	1,651	+0.36%	8,600	-	+3.71%
08/26	1,657	1,657	1,630	1,645	-0.72%	6,000	-	+3.59%
08/25	1,650	1,666	1,620	1,657	+0.55%	6,600	-	+4.67%
08/24	1,622	1,680	1,622	1,648	+2.17%	11,700	-	+4.44%
08/21	1,610	1,613	1,591	1,613	+0.19%	2,500	-	+2.48%
08/20	1,594	1,610	1,585	1,610	+1.45%	5,000	-	+2.48%
08/19	1,629	1,629	1,585	1,587	-2.58%	11,900	-	+1.15%
08/19	（空売り報告）Barclays Capital Securities Ltd 18,700株（0.56%）再IN
08/18	1,630	1,630	1,611	1,629	-0.12%	4,400	-	+3.96%
08/17	1,631	1,654	1,607	1,631	+2%	26,300	-	+4.22%
08/14	1,568	1,620	1,565	1,599	+2.37%	25,400	-	+2.3%
08/13	1,559	1,568	1,550	1,562	+0.13%	6,300	-	0%
08/12	1,577	1,578	1,560	1,560	-1.52%	3,600	-	-0.13%
08/10	1,573	1,584	1,564	1,584	+1.02%	10,500	-	+1.34%
08/07	1,585	1,596	1,561	1,568	-1.69%	6,900	-	+0.32%
08/06	1,572	1,595	1,572	1,595	+0.31%	8,000	-	+2.05%
08/05	1,559	1,592	1,551	1,590	+1.99%	7,900	-	+1.86%
08/04	1,563	1,565	1,551	1,559	-0.06%	6,300	-	0%
08/03	1,599	1,599	1,527	1,560	-1.52%	20,200	-	0%
07/31	（IR情報）15:30 業績予想並びに配当予想の修正に関するお知らせ
07/31	（IR情報）15:30 2027年3月期第1四半期決算短信〔日本基準〕(連結)
07/31	1,575	1,593	1,564	1,584	+0.96%	6,400	-	+1.54%
07/30	1,587	1,587	1,563	1,569	-1.13%	5,500	-	+0.64%
07/29	1,628	1,666	1,545	1,587	+1.99%	41,000	-	+1.86%
07/28	1,570	1,570	1,539	1,556	-0.83%	4,400	-	0%
07/27	1,530	1,569	1,525	1,569	+2.15%	7,300	-	+0.77%
07/24	1,550	1,550	1,530	1,536	-0.45%	3,700	-	-1.29%
07/23	1,535	1,549	1,535	1,543	-0.71%	2,600	-	-0.9%
07/22	1,535	1,554	1,534	1,554	+1.57%	3,900	-	-0.19%
07/21	1,548	1,548	1,525	1,530	+0.72%	3,100	-	-1.67%
07/17	1,540	1,557	1,519	1,519	-1.87%	13,000	-	-2.38%
07/16	1,533	1,559	1,533	1,548	+0.06%	6,900	-	-0.64%
07/15	1,539	1,562	1,539	1,547	-0.06%	7,300	-	-0.51%
07/14	1,552	1,558	1,548	1,548	-0.71%	4,200	-	-0.39%
07/13	1,561	1,570	1,555	1,559	-0.51%	5,200	-	+0.39%
07/10	1,578	1,578	1,561	1,567	-0.7%	1,700	-	+1.03%
07/09	1,564	1,580	1,564	1,578	+0.64%	500	-	+1.81%
07/08	1,568	1,588	1,561	1,568	-0.13%	4,300	-	+1.36%
07/07	1,595	1,595	1,570	1,570	-1.63%	3,400	-	+1.55%
07/06	1,562	1,600	1,562	1,596	+1.46%	10,000	-	+3.37%
07/03	1,555	1,573	1,554	1,573	+0.9%	3,000	-	+2.08%
07/02	1,549	1,573	1,549	1,559	+0.97%	4,300	-	+1.23%
07/01	1,558	1,565	1,539	1,544	-0.9%	8,700	-	+0.32%
06/30	1,560	1,560	1,550	1,558	-1.02%	1,200	-	+1.23%
06/29	（IR情報）16:00 支配株主等に関する事項について
06/29	1,559	1,579	1,556	1,574	+1.22%	2,400	-	+2.34%
06/26	1,548	1,570	1,534	1,555	-0.32%	14,400	-	+1.17%
06/25	1,545	1,560	1,536	1,560	+0.32%	5,400	-	+1.43%
06/24	1,546	1,564	1,545	1,555	+0.58%	5,000	-	+1.17%
06/23	1,570	1,573	1,546	1,546	-2.15%	4,100	-	+0.52%
06/22	1,544	1,580	1,541	1,580	+2.27%	6,800	-	+2.66%
06/22	（空売り報告）Nomura International plc 16,341株（0.49%）-0.07%義務消失
06/19	1,551	1,555	1,545	1,545	-0.45%	2,200	-	+0.52%
06/18	1,568	1,585	1,552	1,552	+0.32%	5,400	-	+0.91%
06/17	1,527	1,569	1,525	1,547	+1.58%	10,900	-	+0.52%
06/17	（空売り報告）Nomura International plc 18,520株（0.56%）-0.13%
06/16	1,528	1,552	1,520	1,523	-1.04%	4,600	-	-1.23%
06/16	（空売り報告）Nomura International plc 23,017株（0.69%）-0.05%
06/15	1,540	1,555	1,539	1,539	-0.52%	3,500	-	-0.39%
06/12	1,515	1,548	1,491	1,547	+3.76%	10,600	-	-0.13%
06/12	（空売り報告）Nomura International plc 24,695株（0.74%）-0.12%
06/11	1,511	1,528	1,491	1,491	-1.26%	8,900	-	-3.87%
06/11	（空売り報告）Nomura International plc 28,593株（0.86%）+0.07%
06/10	1,542	1,558	1,510	1,510	-1.56%	3,900	-	-2.96%
06/09	1,510	1,550	1,510	1,534	+1.59%	5,900	-	-1.67%
06/08	1,507	1,534	1,506	1,510	-1.69%	9,200	-	-3.39%
06/08	（空売り報告）Nomura International plc 26,127株（0.79%）+0.11%
06/05	1,511	1,564	1,511	1,536	+1.72%	15,700	-	-2.1%
06/05	（空売り報告）Nomura International plc 22,633株（0.68%）-0.03%
06/04	1,524	1,539	1,510	1,510	-1.76%	5,300	-	-4.13%
06/03	1,518	1,550	1,510	1,537	+1.25%	10,000	-	-2.84%
06/02	1,515	1,525	1,500	1,518	-1.04%	14,100	-	-4.41%
06/01	（空売り報告）Nomura International plc 23,413株（0.71%）+0.1%
05/29	（空売り報告）Nomura International plc 20,319株（0.61%）+0.03%
05/27	（空売り報告）Nomura International plc 19,316株（0.58%）-0.18%

日本鋳鉄管（5612）のイベントチャート

2026/06/02～2026/10/27

イベント情報＆株価推移

開示資料

決算

株式

チャート