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	2,713	2,713	2,691	2,699	+0.37%	1,900	-	-0.99%
10/01	2,700	2,713	2,687	2,689	-0.37%	1,500	-	-1.47%
09/30	2,688	2,700	2,688	2,699	+0.41%	500	-	-1.21%
09/29	2,713	2,713	2,670	2,688	-0.96%	700	-	-1.72%
09/28	2,700	2,722	2,700	2,714	+0.52%	3,200	-	-0.91%
09/25	2,701	2,728	2,695	2,700	-0.18%	3,200	-	-1.53%
09/24	2,720	2,776	2,694	2,705	+0.19%	3,900	-	-1.42%
09/18	2,700	2,718	2,695	2,700	-0.7%	1,000	-	-1.6%
09/17	2,684	2,719	2,671	2,719	+1.46%	4,100	-	-0.91%
09/16	2,682	2,700	2,680	2,680	-0.59%	900	-	-2.26%
09/15	2,701	2,701	2,690	2,696	-0.22%	3,200	-	-1.64%
09/14	2,714	2,714	2,699	2,702	-0.44%	1,100	-	-1.39%
09/11	2,729	2,729	2,700	2,714	+0.78%	700	-	-1.06%
09/10	2,719	2,719	2,693	2,693	+0.07%	700	-	-1.93%
09/09	2,699	2,700	2,674	2,691	-0.3%	400	-	-2.15%
09/08	2,727	2,728	2,650	2,699	-0.77%	3,000	-	-2.1%
09/07	（5%ルール）シンプレクス・アセット・マネジメント（7.28%）
09/07	2,727	2,730	2,720	2,720	-0.22%	1,200	-	-1.41%
09/04	2,766	2,766	2,720	2,726	-1.45%	2,400	-	-1.12%
09/03	2,764	2,769	2,764	2,766	+0.07%	900	-	+0.4%
09/02	2,766	2,766	2,753	2,764	-1.22%	1,200	-	+0.47%
08/31	2,800	2,800	2,751	2,798	-0.07%	1,500	-	+1.86%
08/28	2,800	2,800	2,780	2,800	-0.11%	1,800	-	+2.19%
08/27	2,800	2,803	2,782	2,803	+0.11%	2,300	-	+2.56%
08/26	2,809	2,809	2,800	2,800	+0.86%	300	-	+2.71%
08/25	2,798	2,800	2,775	2,776	-0.25%	3,000	-	+2.13%
08/24	2,755	2,783	2,731	2,783	+1.02%	800	-	+2.66%
08/21	2,773	2,773	2,755	2,755	-1.25%	600	-	+1.85%
08/20	2,789	2,790	2,745	2,790	+0.65%	500	-	+3.22%
08/19	2,790	2,790	2,770	2,772	-0.96%	600	-	+2.9%
08/18	2,745	2,799	2,745	2,799	+1.97%	900	-	+4.25%
08/17	2,720	2,799	2,700	2,745	+0.92%	2,900	-	+2.69%
08/14	2,690	2,720	2,673	2,720	+1.04%	2,200	-	+2.14%
08/13	2,695	2,705	2,683	2,692	+1.01%	800	-	+1.39%
08/12	2,670	2,700	2,664	2,665	+0.11%	1,500	-	+0.68%
08/10	2,651	2,679	2,651	2,662	-0.22%	1,300	-	+0.83%
08/07	（5%ルール）シンプレクス・アセット・マネジメント（8.43%）
08/07	（IR情報）12:30 固定資産の譲渡及び特別利益の計上に関するお知らせ
08/07	（IR情報）12:30 2027年3月期第1四半期決算短信〔日本基準〕(非連結)
08/07	2,761	2,761	2,630	2,668	-3.4%	3,500	-	+1.29%
08/06	2,791	2,791	2,762	2,762	-1.04%	500	-	+5.1%
08/05	2,791	2,791	2,791	2,791	0%	100	-	+6.65%
08/04	2,823	2,823	2,790	2,791	-2.85%	1,900	-	+7.1%
08/03	2,758	2,874	2,758	2,873	+4.17%	2,400	-	+10.76%
07/31	2,680	2,758	2,680	2,758	+3.76%	4,100	-	+6.94%
07/30	2,695	2,695	2,658	2,658	-1.26%	200	-	+3.46%
07/29	2,664	2,692	2,657	2,692	+1.05%	1,300	-	+5.03%
07/28	2,650	2,665	2,617	2,664	-0.11%	900	-	+4.23%
07/27	2,605	2,698	2,605	2,667	+2.38%	1,300	-	+4.63%
07/24	（IR情報）12:30 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	2,638	2,638	2,605	2,605	-1.29%	8,800	-	+2.44%
07/23	2,623	2,650	2,609	2,639	+0.73%	2,200	-	+3.94%
07/22	2,648	2,669	2,614	2,620	+0.27%	3,700	-	+3.39%
07/21	2,639	2,639	2,613	2,613	+0.69%	2,800	-	+3.28%
07/17	2,677	2,677	2,595	2,595	-1.33%	3,400	-	+2.73%
07/16	2,680	2,680	2,620	2,630	-2.34%	4,900	-	+4.24%
07/15	2,688	2,695	2,670	2,693	+4.06%	24,400	-	+6.95%
07/14	2,533	2,600	2,533	2,588	+2.37%	7,900	-	+3.07%
07/13	2,511	2,537	2,508	2,528	+0.8%	6,100	-	+0.84%
07/10	2,526	2,530	2,507	2,508	+0.28%	12,300	-	+0.08%
07/09	2,505	2,506	2,500	2,501	-0.16%	7,500	-	-0.2%
07/08	2,509	2,510	2,499	2,505	+0.16%	10,800	-	-0.04%
07/07	2,504	2,510	2,498	2,501	+0.04%	4,600	-	-0.2%
07/06	2,504	2,509	2,499	2,500	-0.16%	5,600	-	-0.24%
07/03	2,507	2,511	2,498	2,504	-0.04%	9,500	-	-0.08%
07/02	2,505	2,510	2,503	2,505	0%	3,200	-	-0.04%
07/01	2,524	2,524	2,503	2,505	-0.04%	2,500	-	-0.04%
06/30	2,500	2,509	2,500	2,506	+0.16%	1,600	-	0%
06/29	2,500	2,502	2,495	2,502	+0.08%	5,500	-	-0.16%
06/26	（IR情報）12:30 本店移転に関するお知らせ
06/26	（IR情報）12:30 当社株券等の大量買付行為への対応策(買収への対応方針)の継続に係る株主総会の承認に関するお知らせ
06/26	（IR情報）12:30 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	2,500	2,500	2,499	2,500	-0.08%	2,200	-	-0.24%
06/25	2,502	2,507	2,500	2,502	-0.16%	3,900	-	-0.24%
06/24	2,507	2,507	2,503	2,506	-0.04%	1,100	-	-0.04%
06/23	（IR情報）12:30 主要株主の異動に関するお知らせ
06/23	2,500	2,507	2,500	2,507	+0.28%	1,800	-	0%
06/22	2,500	2,500	2,500	2,500	-0.04%	2,300	-	-0.28%
06/19	2,506	2,515	2,501	2,501	-0.56%	1,700	-	-0.24%
06/18	（5%ルール）シンプレクス・アセット・マネジメント（9.66%）
06/18	2,510	2,515	2,505	2,515	+0.2%	600	-	+0.32%
06/17	2,510	2,510	2,505	2,510	-0.24%	1,500	-	+0.12%
06/16	2,525	2,525	2,501	2,516	-0.28%	1,400	-	+0.4%
06/15	2,525	2,525	2,519	2,523	-0.08%	1,900	-	+0.68%
06/12	2,516	2,554	2,514	2,525	+0.72%	1,300	-	+0.76%
06/11	2,500	2,507	2,499	2,507	+0.08%	1,800	-	+0.08%
06/10	2,502	2,505	2,500	2,505	+0.08%	1,900	-	-0.04%
06/09	2,500	2,516	2,500	2,503	+0.16%	7,100	-	-0.12%
06/08	2,500	2,506	2,496	2,499	-0.2%	2,300	-	-0.32%
06/05	2,509	2,530	2,504	2,504	+0.2%	1,900	-	-0.16%
06/04	2,500	2,500	2,499	2,499	-0.08%	1,000	-	-0.36%
06/03	2,500	2,501	2,499	2,501	0%	1,600	-	-0.28%
06/02	2,501	2,533	2,500	2,501	0%	1,000	-	-0.32%
06/01	2,500	2,517	2,500	2,501	+0.04%	1,500	-	-0.4%
05/29	2,500	2,510	2,498	2,500	-0.36%	1,700	-	-0.44%
05/28	2,500	2,509	2,499	2,509	+0.36%	1,200	-	-0.16%
05/27	2,500	2,503	2,495	2,500	-0.16%	1,500	-	-0.52%
05/26	2,513	2,513	2,498	2,504	-0.36%	1,600	-	-0.4%
05/25	2,539	2,539	2,495	2,513	-1.37%	4,200	-	-0.04%
05/22	2,490	2,548	2,490	2,548	+2.33%	1,000	-	+1.31%
05/21	2,494	2,494	2,490	2,490	0%	1,000	-	-0.92%
05/20	2,500	2,500	2,490	2,490	-0.4%	1,900	-	-0.95%
05/19	2,502	2,502	2,500	2,500	-0.2%	2,500	-	-0.6%
05/18	2,508	2,508	2,500	2,505	+0.08%	2,300	-	-0.44%
05/15	2,524	2,524	2,500	2,503	-0.24%	3,100	-	-0.56%
05/14	2,500	2,511	2,499	2,509	+0.2%	4,000	-	-0.36%
05/13	2,516	2,516	2,501	2,504	+0.04%	2,200	-	-0.6%
05/12	2,520	2,529	2,501	2,503	-0.91%	4,500	-	-0.64%
05/11	2,511	2,533	2,511	2,526	+0.92%	3,900	-	+0.28%
05/08	（IR情報）13:45 (訂正)「剰余金の配当に関するお知らせ」の一部訂正
05/08	（IR情報）12:30 当社株券等の大量買付行為への対応策(買収への対応方針)継続に関するお知らせ
05/08	（IR情報）12:30 監査役の異動に関するお知らせ
05/08	（IR情報）12:30 剰余金の配当に関するお知らせ
05/08	（IR情報）12:30 2026年3月期決算短信〔日本基準〕(非連結)
05/08	2,564	2,578	2,503	2,503	-0.83%	15,100	-	-0.6%

中西製作所（5941）のイベントチャート

2026/05/08～2026/10/02

イベント情報＆株価推移

開示資料

決算

株式

チャート