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
10/01	778	790	778	778	0%	3,800	-	+0.78%
09/30	775	778	769	778	-0.26%	3,700	-	+0.91%
09/29	774	787	765	780	+0.78%	4,700	-	+1.3%
09/28	772	774	768	774	+0.26%	4,900	-	+0.65%
09/25	770	772	769	772	-0.26%	2,900	-	+0.52%
09/24	772	781	772	774	+0.26%	4,500	-	+0.78%
09/18	771	780	771	772	-1.03%	5,500	-	+0.65%
09/17	772	784	770	780	+0.65%	2,000	-	+1.83%
09/16	772	775	771	775	+0.26%	1,200	-	+1.31%
09/15	770	774	770	773	+0.26%	1,600	-	+1.31%
09/14	771	777	769	771	-0.26%	4,400	-	+1.18%
09/11	790	790	773	773	-2.4%	7,000	-	+1.71%
09/10	801	801	792	792	-0.75%	5,800	-	+4.35%
09/09	799	799	794	798	+0.38%	6,600	-	+5.28%
09/08	779	795	778	795	+1.92%	3,200	-	+5.16%
09/07	773	784	772	780	+1.04%	5,500	-	+3.45%
09/04	768	774	766	772	+0.52%	4,000	-	+2.66%
09/03	767	773	763	768	+0.39%	7,500	-	+2.26%
09/02	764	769	761	765	-0.13%	2,800	-	+1.59%
09/01	760	766	757	766	+0.79%	5,000	-	+1.46%
08/31	756	760	756	760	+0.53%	4,000	-	+0.4%
08/28	754	757	751	756	+0.27%	4,600	-	-0.53%
08/27	755	755	751	754	+0.13%	3,400	-	-1.18%
08/26	752	756	752	753	+0.13%	4,000	-	-1.57%
08/25	756	756	751	752	0%	2,500	-	-2.08%
08/24	750	752	750	752	+0.13%	4,900	-	-2.34%
08/21	751	753	751	751	0%	2,100	-	-2.72%
08/20	755	755	751	751	0%	1,600	-	-3.1%
08/19	757	757	751	751	-0.79%	2,300	-	-3.47%
08/18	760	762	757	757	-0.39%	3,800	-	-2.95%
08/17	749	761	748	760	+1.6%	7,300	-	-2.94%
08/14	743	757	741	748	+0.4%	9,300	-	-4.71%
08/13	740	745	739	745	+0.81%	7,200	-	-5.34%
08/12	739	742	734	739	+0.14%	16,100	-	-6.46%
08/10	739	744	737	738	+0.54%	12,600	-	-7.05%
08/07	746	746	731	734	-1.74%	19,200	-	-7.79%
08/06	752	754	747	747	-0.93%	5,100	-	-6.39%
08/05	755	763	754	754	0%	7,300	-	-5.75%
08/04	738	762	738	754	+2.17%	11,400	-	-5.87%
08/03	739	748	732	738	+0.82%	13,800	-	-7.98%
07/31	750	750	732	732	-3.05%	41,900	-	-8.96%
07/30	740	755	735	755	-5.74%	45,200	-	-6.33%
07/29	（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)
07/29	818	819	801	801	-3.61%	29,000	-	-0.74%
07/28	818	833	816	831	+0.97%	9,400	-	+3.23%
07/27	824	830	803	823	0%	5,300	-	+2.62%
07/24	824	824	812	823	-0.12%	2,200	-	+2.88%
07/23	824	824	821	824	0%	3,000	-	+3.39%
07/22	808	829	808	824	+1.98%	6,500	-	+3.78%
07/21	801	810	801	808	+0.5%	3,800	-	+2.02%
07/17	817	824	803	804	-1.71%	11,600	-	+1.77%
07/16	825	825	814	818	-0.73%	5,200	-	+3.94%
07/15	（IR情報）17:00 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ
07/15	820	829	820	824	+0.49%	2,600	-	+5.1%
07/14	805	823	805	820	+1.86%	6,800	-	+4.86%
07/13	824	825	805	805	-2.31%	6,400	-	+3.21%
07/10	812	841	812	824	+1.6%	5,400	-	+5.78%
07/09	810	820	810	811	+0.12%	4,300	-	+4.24%
07/08	820	820	808	810	-1.22%	5,200	-	+4.38%
07/07	827	845	820	820	+0.37%	10,600	-	+5.81%
07/06	807	824	807	817	+1.24%	5,600	-	+5.69%
07/03	788	807	788	807	+2.67%	6,700	-	+4.53%
07/02	776	795	776	786	+1.29%	7,900	-	+1.81%
07/01	782	788	771	776	-0.77%	7,500	-	+0.39%
06/30	779	787	767	782	-0.13%	9,200	-	+1.03%
06/29	777	786	777	783	-0.13%	2,200	-	+1.03%
06/26	788	790	779	784	-0.51%	6,400	-	+1.16%
06/25	780	788	772	788	+1.16%	5,000	-	+1.81%
06/24	758	800	758	779	+2.64%	10,200	-	+0.91%
06/23	761	761	755	759	-0.26%	3,200	-	-1.43%
06/22	752	766	751	761	+0.93%	14,400	-	-1.04%
06/19	759	759	753	754	-0.53%	3,200	-	-1.82%
06/18	759	766	750	758	-0.13%	26,400	-	-1.17%
06/17	765	767	755	759	0%	20,600	-	-0.78%
06/16	（IR情報）15:30 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
06/16	754	759	744	759	+0.4%	8,900	-	-0.65%
06/15	747	764	745	756	+1.61%	20,300	-	-1.05%
06/12	745	754	741	744	+0.27%	9,100	-	-2.62%
06/11	762	765	742	742	-3.01%	21,300	-	-3.01%
06/10	775	777	761	765	-1.54%	9,600	-	-0.26%
06/09	776	795	774	777	+0.65%	7,400	-	+0.78%
06/08	786	790	772	772	-2.89%	11,300	-	-0.39%
06/05	765	795	765	795	+3.25%	15,400	-	+2.05%
06/04	779	785	769	770	-1.53%	7,900	-	-1.41%
06/03	777	794	777	782	0%	13,900	-	-0.26%
06/02	781	794	778	782	-0.13%	16,800	-	-0.76%
06/01	808	809	780	783	-3.21%	19,700	-	-1.14%
05/29	830	831	802	809	-0.74%	19,300	-	+1.63%
05/28	797	834	797	815	+2.52%	20,000	-	+1.88%
05/27	799	810	795	795	-0.63%	22,400	-	-0.87%
05/26	798	810	788	800	+1.27%	22,200	-	-0.74%
05/25	800	804	785	790	+3.95%	38,300	-	-2.47%
05/22	744	760	744	760	+3.26%	18,700	-	-6.63%
05/21	727	743	724	736	+1.94%	8,600	-	-10.13%
05/20	728	728	720	722	-0.82%	21,300	-	-12.59%
05/19	747	747	726	728	-0.95%	10,600	-	-12.71%
05/18	735	737	728	735	0%	9,600	-	-12.71%
05/15	723	747	721	735	+1.66%	18,700	-	-13.33%
05/14	730	746	714	723	-1.5%	38,200	-	-15.34%
05/13	745	745	726	734	-2.39%	40,000	-	-14.65%
05/12	741	770	741	752	+0.67%	29,500	-	-13.06%
05/11	772	772	740	747	-3.49%	57,800	-	-14.04%
05/08	777	777	771	774	-1.02%	31,600	-	-11.34%
05/01	（IR情報）15:30 2026年3月期通期連結業績予想値と実績値との差異に関するお知らせ
05/01	（IR情報）15:30 2026年3月期決算短信〔日本基準〕(連結)

エムケー精工（5906）のイベントチャート

2026/05/08～2026/10/01

イベント情報＆株価推移

開示資料

決算

株式

チャート