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
10/02	1,179	1,179	1,171	1,171	0%	3,800	-	-0.85%
10/01	1,178	1,178	1,171	1,171	-0.43%	1,200	-	-0.85%
09/30	1,187	1,189	1,176	1,176	-0.51%	201,500	-	-0.42%
09/29	1,184	1,190	1,181	1,182	-1.91%	1,300	-	+0.17%
09/28	1,201	1,205	1,200	1,205	0%	1,300	-	+2.21%
09/25	1,208	1,210	1,205	1,205	+0.58%	4,100	-	+2.47%
09/24	1,197	1,198	1,190	1,198	+0.08%	1,500	-	+2.04%
09/18	1,194	1,197	1,182	1,197	-0.17%	1,300	-	+2.13%
09/17	1,198	1,205	1,198	1,199	+0.33%	4,200	-	+2.57%
09/16	（IR情報）14:30 政策保有株式の売却及び投資有価証券売却益(特別利益)の計上に関するお知らせ
09/16	1,183	1,195	1,183	1,195	+0.76%	9,300	-	+2.4%
09/15	1,180	1,186	1,180	1,186	0%	300	-	+1.8%
09/14	1,187	1,187	1,176	1,186	-0.08%	800	-	+1.8%
09/11	1,171	1,187	1,171	1,187	+1.02%	1,700	-	+1.98%
09/10	1,184	1,184	1,169	1,175	-0.93%	900	-	+1.03%
09/09	1,167	1,186	1,167	1,186	+1.19%	1,800	-	+2.07%
09/08	1,167	1,180	1,167	1,172	-0.26%	1,700	-	+1.03%
09/07	1,165	1,175	1,165	1,175	0%	600	-	+1.38%
09/04	1,167	1,176	1,167	1,175	+0.26%	1,900	-	+1.38%
09/03	1,163	1,172	1,157	1,172	+0.77%	1,200	-	+1.12%
09/02	1,173	1,173	1,160	1,163	-0.6%	4,200	-	+0.35%
09/01	1,169	1,172	1,169	1,170	+0.17%	1,700	-	+0.95%
08/31	1,162	1,169	1,157	1,168	+0.43%	1,300	-	+0.78%
08/28	1,164	1,165	1,163	1,163	-0.51%	600	-	+0.43%
08/27	1,170	1,170	1,169	1,169	+0.09%	700	-	+1.04%
08/26	1,174	1,174	1,168	1,168	-0.43%	700	-	+1.04%
08/25	1,177	1,188	1,172	1,173	+0.17%	3,300	-	+1.65%
08/24	1,165	1,177	1,165	1,171	+0.69%	1,700	-	+1.56%
08/21	1,148	1,163	1,148	1,163	+1.22%	1,400	-	+1.04%
08/20	1,150	1,150	1,141	1,149	+0.44%	900	-	-0.09%
08/19	1,142	1,144	1,139	1,144	+0.26%	700	-	-0.44%
08/18	1,141	1,146	1,141	1,141	-0.35%	1,300	-	-0.61%
08/17	1,147	1,147	1,134	1,145	+0.44%	2,500	-	-0.26%
08/14	1,138	1,146	1,138	1,140	+0.18%	1,400	-	-0.61%
08/13	1,154	1,169	1,134	1,138	-1.3%	5,500	-	-0.78%
08/12	（IR情報）15:00 2027年3月期第1四半期決算短信〔日本基準〕(非連結)
08/12	1,180	1,220	1,153	1,153	-1.87%	7,700	-	+0.52%
08/10	1,160	1,175	1,150	1,175	+1.21%	2,700	-	+2.53%
08/07	1,149	1,161	1,149	1,161	-0.17%	800	-	+1.49%
08/06	1,135	1,163	1,135	1,163	+0.35%	2,000	-	+1.75%
08/05	1,136	1,160	1,135	1,159	+2.11%	1,800	-	+1.58%
08/04	1,148	1,148	1,135	1,135	-1.22%	800	-	-0.35%
08/03	1,158	1,158	1,142	1,149	-1.12%	600	-	+0.97%
07/31	1,160	1,162	1,160	1,162	-1.53%	1,500	-	+2.29%
07/30	1,163	1,180	1,162	1,180	+1.46%	700	-	+4.06%
07/29	1,164	1,190	1,162	1,163	-0.51%	2,200	-	+2.83%
07/28	1,160	1,179	1,160	1,169	-0.34%	1,500	-	+3.63%
07/27	1,175	1,175	1,162	1,173	+2.53%	9,200	-	+4.27%
07/24	（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の払込完了に関するお知らせ
07/24	1,140	1,144	1,140	1,144	+0.35%	1,300	-	+2.05%
07/23	1,134	1,145	1,134	1,140	+0.62%	3,100	-	+1.88%
07/22	1,133	1,133	1,133	1,133	-0.26%	600	-	+1.43%
07/21	1,131	1,138	1,131	1,136	+0.44%	800	-	+1.97%
07/17	1,121	1,131	1,121	1,131	+0.53%	1,600	-	+1.71%
07/16	1,130	1,130	1,120	1,125	-0.53%	400	-	+1.44%
07/15	1,130	1,132	1,122	1,131	+0.09%	900	-	+2.26%
07/14	1,136	1,136	1,121	1,130	+0.36%	800	-	+2.36%
07/13	1,132	1,134	1,124	1,126	-0.71%	1,600	-	+2.09%
07/10	1,132	1,138	1,131	1,134	+0.18%	500	-	+3.09%
07/09	1,144	1,144	1,132	1,132	-0.26%	1,300	-	+3.1%
07/08	1,133	1,135	1,133	1,135	+0.18%	400	-	+3.65%
07/07	1,131	1,140	1,131	1,133	+0.44%	1,000	-	+3.66%
07/06	1,129	1,130	1,126	1,128	-0.18%	1,000	-	+3.39%
07/03	1,117	1,133	1,117	1,130	+0.44%	1,700	-	+3.76%
07/02	1,147	1,147	1,125	1,125	+0.36%	7,000	-	+3.4%
07/01	1,108	1,121	1,108	1,121	+1.26%	2,600	-	+3.22%
06/30	1,105	1,110	1,102	1,107	-0.18%	2,100	-	+2.22%
06/29	1,106	1,109	1,101	1,109	+0.64%	1,200	-	+2.5%
06/26	（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
06/26	1,103	1,103	1,102	1,102	0%	900	-	+1.94%
06/25	1,145	1,145	1,102	1,102	-1.78%	4,600	-	+2.13%
06/24	1,092	1,129	1,092	1,122	+2.75%	3,300	-	+4.18%
06/23	1,093	1,101	1,092	1,092	+0.92%	2,200	-	+1.77%
06/22	1,074	1,095	1,074	1,082	+0.37%	1,600	-	+1.03%
06/19	1,080	1,081	1,078	1,078	-0.28%	9,200	-	+0.75%
06/18	1,078	1,088	1,078	1,081	-0.83%	1,600	-	+1.12%
06/17	1,071	1,090	1,071	1,090	+1.77%	2,600	-	+1.58%
06/16	1,072	1,089	1,070	1,071	0%	9,800	-	-0.65%
06/15	1,071	1,071	1,069	1,071	+0.09%	1,200	-	-1.11%
06/12	1,088	1,088	1,070	1,070	+1.13%	1,300	-	-1.65%
06/11	1,071	1,071	1,058	1,058	-1.86%	2,700	-	-3.11%
06/10	1,070	1,087	1,068	1,078	-0.83%	1,400	-	-1.73%
06/09	1,067	1,090	1,067	1,087	+1.4%	600	-	-1.27%
06/08	1,064	1,072	1,063	1,072	+0.09%	1,600	-	-2.81%
06/05	1,070	1,071	1,064	1,071	+0.09%	1,700	-	-3.25%
06/04	1,064	1,082	1,064	1,070	-0.93%	1,700	-	-3.69%
06/03	1,073	1,080	1,073	1,080	+0.65%	7,700	-	-3.05%
06/02	1,070	1,077	1,066	1,073	-0.09%	2,700	-	-3.94%
06/01	1,136	1,136	1,065	1,074	-4.36%	5,500	-	-4.19%
05/29	1,070	1,160	1,070	1,123	+6.45%	12,300	-	-0.18%
05/28	1,069	1,073	1,055	1,055	-1.31%	5,000	-	-6.47%
05/27	1,075	1,088	1,065	1,069	-0.47%	5,800	-	-5.65%
05/26	1,062	1,074	1,061	1,074	-0.09%	1,700	-	-5.46%
05/25	1,072	1,075	1,050	1,075	+0.66%	7,600	-	-5.95%
05/22	1,047	1,068	1,041	1,068	+2.3%	9,300	-	-7.05%
05/21	1,021	1,044	1,012	1,044	+1.56%	10,400	-	-9.69%
05/20	1,035	1,043	1,022	1,028	+0.39%	10,300	-	-11.76%
05/19	1,051	1,055	1,023	1,024	-2.94%	18,500	-	-12.78%
05/18	1,060	1,076	1,034	1,055	-0.47%	10,000	-	-10.9%
05/15	（IR情報）13:00 長期ビジョン「VISION2035」の策定に関するお知らせ
05/15	（IR情報）13:00 「中期経営計画2024」の数値目標の修正に関するお知らせ
05/15	（IR情報）13:00 2026年3月期決算短信〔日本基準〕(非連結)
05/15	1,214	1,233	1,008	1,060	-11.3%	52,900	-	-11.07%
05/14	1,201	1,201	1,193	1,195	-0.08%	1,900	-	-0.42%
05/13	1,194	1,201	1,194	1,196	-0.25%	3,500	-	-0.66%
05/12	1,189	1,207	1,187	1,199	+0.33%	3,300	-	-0.83%
05/11	1,180	1,205	1,173	1,195	+1.96%	8,200	-	-1.48%

高田機工（5923）のイベントチャート

2026/05/11～2026/10/02

イベント情報＆株価推移

開示資料

決算

株式

チャート