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	7,200	7,200	7,200	7,200	-0.96%	200	194億2272万	-0.3%
03/05	7,240	7,270	7,240	7,270	+2.11%	600	196億1155万	+0.69%
03/04	7,260	7,260	7,120	7,120	-3.65%	1,700	192億691万	-1.37%
03/03	7,300	7,390	7,250	7,390	+1.51%	700	199億3526万	+2.28%
03/02	7,280	7,300	7,220	7,280	-0.95%	1,300	196億3852万	+0.83%
02/27	7,300	7,500	7,300	7,350	+0.82%	2,800	198億2736万	+1.81%
02/26	7,280	7,390	7,250	7,290	+0.14%	800	196億6550万	+1.05%
02/25	7,280	7,280	7,230	7,280	0%	1,500	196億3852万	+0.94%
02/24	7,350	7,350	7,220	7,280	+0.83%	900	196億3852万	+0.97%
02/20	7,260	7,300	7,220	7,220	-0.82%	600	194億7667万	+0.1%
02/19	7,200	7,450	7,200	7,280	+1.25%	1,700	196億3852万	+0.86%
02/18	7,130	7,190	7,130	7,190	+0.42%	400	193億9574万	-0.43%
02/17	7,200	7,200	7,160	7,160	-0.97%	300	193億1481万	-0.91%
02/16	7,250	7,270	7,170	7,230	-2.3%	1,800	195億364万	+0.04%
02/13	15:30 主要株主の異動(予定)に関するお知らせ
02/13	15:30 2026年3月期第3四半期決算短信〔日本基準〕(連結)
02/13	15:30 従業員向けインセンティブ・プランに係る自己株式の処分に関するお知らせ
02/13	15:30 従業員向けインセンティブ・プランにおける株式取得に係る事項の決定に関するお知らせ
02/13	15:30 取締役・執行役員の異動人事に関するお知らせ
02/13	15:30 固定資産の譲渡及び特別利益の計上に関するお知らせ
02/13	7,370	7,400	7,360	7,400	+0.68%	1,800	199億6224万	+2.44%
02/12	7,200	7,350	7,200	7,350	+2.08%	5,100	198億2736万	+1.81%
02/10	7,200	7,200	7,200	7,200	0%	300	194億2272万	-0.22%
02/09	7,150	7,220	7,150	7,200	+0.42%	1,400	194億2272万	-0.25%
02/06	7,170	7,170	7,170	7,170	0%	100	193億4179万	-0.61%
02/05	7,170	7,180	7,170	7,170	0%	400	193億4179万	-0.62%
02/04	7,140	7,200	7,140	7,170	+0.56%	900	193億4179万	-0.61%
02/03	7,130	7,130	7,130	7,130	+1.57%	100	192億3388万	-1.11%
02/02	7,040	7,040	7,020	7,020	-0.57%	200	189億3715万	-2.57%
01/30	11:00 親会社等の決算に関するお知らせ
01/30	7,100	7,100	7,060	7,060	-1.12%	300	190億4505万	-2.05%
01/28	7,140	7,140	7,140	7,140	0%	300	192億6086万	-1.05%
01/27	7,150	7,150	7,140	7,140	-1.65%	200	192億6086万	-1.11%
01/26	7,260	7,260	7,260	7,260	0%	100	195億8457万	+0.44%
01/23	7,260	7,260	7,260	7,260	0%	100	195億8457万	+0.46%
01/22	7,260	7,260	7,260	7,260	0%	700	195億8457万	+0.46%
01/21	7,230	7,260	7,170	7,260	+0.41%	400	195億8457万	+0.46%
01/20	7,250	7,250	7,230	7,230	-0.28%	300	195億364万	+0.03%
01/19	7,230	7,250	7,230	7,250	+0.28%	200	195億5760万	+0.25%
01/15	7,220	7,230	7,220	7,230	-1.63%	200	195億364万	-0.08%
01/13	7,320	7,360	7,320	7,350	0%	900	198億2736万	+1.51%
01/08	7,340	7,350	7,340	7,350	0%	600	198億2736万	+1.45%
01/07	7,350	7,350	7,250	7,350	+0.68%	900	198億2736万	+1.45%
01/06	7,300	7,300	7,300	7,300	+1.53%	100	196億9248万	+0.73%
01/05	7,250	7,280	7,190	7,190	+0.56%	800	193億9574万	-0.76%
2025
12/30	7,230	7,230	7,150	7,150	-1.92%	400	192億8784万	-1.43%
12/29	7,290	7,290	7,290	7,290	+0.28%	100	196億6550万	+0.28%
12/26	7,240	7,270	7,240	7,270	+0.41%	400	196億1155万	-0.32%
12/25	7,240	7,240	7,240	7,240	+1.69%	300	195億3062万	-0.9%
12/24	7,120	7,120	7,120	7,120	-0.84%	100	192億691万	-2.68%
12/23	7,180	7,180	7,180	7,180	+0.56%	100	193億6876万	-2.05%
12/22	7,090	7,140	7,060	7,140	+0.71%	900	192億6086万	-2.79%
12/19	7,070	7,090	7,070	7,090	+1.29%	800	191億2598万	-3.71%
12/18	7,000	7,000	7,000	7,000	-1.13%	100	188億8320万	-5.12%
12/17	7,150	7,160	7,080	7,080	-2.48%	700	190億9900万	-4.25%
12/15	7,320	7,320	7,200	7,260	0%	1,300	195億8457万	-1.92%
12/12	7,240	7,310	7,240	7,260	-0.82%	400	195億8457万	-1.91%
12/11	7,250	7,320	7,250	7,320	+0.97%	300	197億4643万	-1.16%
12/10	7,270	7,270	7,250	7,250	-0.14%	500	195億5760万	-2.16%
12/09	7,270	7,270	7,260	7,260	0%	600	195億8457万	-2.08%
12/08	7,270	7,270	7,260	7,260	-0.14%	600	195億8457万	-2.12%
12/05	7,390	7,390	7,270	7,270	-1.09%	200	196億1155万	-2.11%
12/04	7,270	7,380	7,270	7,350	+0.14%	2,000	198億2736万	-1.16%
12/03	7,340	7,340	7,340	7,340	-0.14%	100	198億38万	-1.53%
12/02	7,350	7,350	7,350	7,350	-1.34%	100	198億2736万	-1.66%
12/01	7,350	7,500	7,350	7,450	+1.36%	1,800	200億9712万	-0.31%
11/28	7,500	7,500	7,350	7,350	-0.68%	500	198億2736万	-1.62%
11/25	7,400	7,400	7,400	7,400	+1.93%	200	199億6224万	-0.94%
11/21	7,250	7,260	7,250	7,260	-1.89%	200	195億8457万	-2.85%
11/20	7,550	7,550	7,400	7,400	-1.99%	300	199億6224万	-1.02%
11/17	7,710	7,740	7,460	7,550	-4.07%	1,500	203億6688万	+1.13%
11/14	15:00 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結)
11/14	7,570	7,870	7,570	7,870	+3.55%	300	212億3011万	+5.58%
11/13	7,590	7,600	7,480	7,600	+1.6%	500	205億176万	+2.22%
11/12	7,500	7,500	7,330	7,480	0%	600	201億7804万	+0.71%
11/11	7,590	7,590	7,480	7,480	-0.93%	300	201億7804万	+0.81%
11/10	7,550	7,550	7,550	7,550	-0.53%	200	203億6688万	+1.85%
11/07	15:00 2026年3月期第2四半期の連結業績予想の修正に関するお知らせ
11/07	7,480	7,750	7,400	7,590	+1.47%	1,900	204億7478万	+2.57%
11/06	7,480	7,480	7,340	7,480	+1.36%	1,100	201億7804万	+1.3%
11/05	7,300	7,450	7,300	7,380	+1.23%	1,700	199億828万	+0.09%
11/04	7,290	7,460	7,290	7,290	+0.69%	1,000	196億6550万	-1.07%
10/31	7,320	7,320	7,240	7,240	-2.03%	700	195億3062万	-1.75%
10/30	7,330	7,390	7,330	7,390	-0.14%	200	199億3526万	+0.24%
10/29	7,450	7,450	7,300	7,400	+0.68%	1,000	199億6224万	+0.43%
10/24	7,350	7,350	7,350	7,350	0%	1,100	198億2736万	-0.22%
10/23	7,500	7,500	7,310	7,350	-2%	1,400	198億2736万	-0.18%
10/15	7,500	7,500	7,500	7,500	0%	100	202億3200万	+2.01%
10/14	7,510	7,510	7,350	7,500	-3.72%	1,700	202億3200万	+2.25%
10/10	7,850	7,850	7,790	7,790	-0.76%	300	210億1430万	+6.38%
10/09	7,330	7,850	7,260	7,850	+7.24%	1,300	211億7616万	+7.46%
10/08	7,410	7,430	7,320	7,320	-1.08%	400	197億4643万	+0.51%
10/07	7,440	7,440	7,400	7,400	+0.82%	200	199億6224万	+1.63%
10/06	7,490	7,490	7,340	7,340	-1.74%	300	198億38万	+1.03%
10/03	7,470	7,470	7,470	7,470	+1.77%	100	201億5107万	+3.06%
10/02	7,250	7,340	7,200	7,340	+2.66%	2,700	198億38万	+1.62%
10/01	7,200	7,200	7,150	7,150	-1.24%	400	192億8784万	-0.63%
09/29	7,240	7,240	7,240	7,240	-2.03%	200	195億3062万	+0.93%
09/26	7,410	7,410	7,260	7,390	-0.27%	900	199億3526万	+3.4%
09/25	7,410	7,410	7,410	7,410	+1.37%	300	199億8921万	+4.23%
09/24	7,250	7,310	7,250	7,310	+0.14%	700	197億1945万	+3.39%
09/22	7,250	7,300	7,250	7,300	+1.25%	300	196億9248万	+3.8%
09/19	7,250	7,250	7,140	7,210	+0.14%	800	194億4969万	+2.96%
09/18	7,200	7,200	7,200	7,200	0%	100	194億2272万	+3.23%
09/17	7,050	7,200	7,050	7,200	-1.23%	1,100	194億2272万	+3.63%
09/16	7,290	7,290	7,290	7,290	0%	200	196億6550万	+5.35%
09/11	7,300	7,330	7,280	7,290	-0.14%	900	196億6550万	+5.84%
09/10	7,300	7,300	7,300	7,300	0%	200	196億9248万	+6.51%
09/08	7,210	7,300	7,210	7,300	-0.82%	400	196億9248万	+6.96%

5918 瀧上工業

IR情報

2025/09/08～2026/03/06

IR情報＆株価推移

開示資料

決算

株式

チャート