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	2,678	2,678	2,636	2,636	-0.83%	1,600	166億2261万	-2.66%
03/05	2,680	2,680	2,646	2,658	+0.53%	1,700	167億6134万	-1.92%
03/04	2,662	2,669	2,600	2,644	-1.34%	3,200	166億7306万	-2.47%
03/03	2,700	2,700	2,665	2,680	-0.74%	1,800	169億8万	-1.22%
03/02	2,663	2,700	2,660	2,700	+0.93%	3,400	170億2620万	-0.48%
02/27	2,700	2,700	2,670	2,675	-0.78%	1,900	168億6855万	-1.4%
02/26	2,688	2,696	2,665	2,696	+0.26%	1,900	170億97万	-0.66%
02/25	2,698	2,698	2,682	2,689	-0.33%	2,000	169億5683万	-0.96%
02/24	2,698	2,698	2,651	2,698	-0.04%	2,900	170億1358万	-0.59%
02/20	2,721	2,726	2,699	2,699	-0.74%	2,800	170億1989万	-0.55%
02/19	2,758	2,758	2,707	2,719	-1.41%	2,100	171億4601万	+0.18%
02/18	2,723	2,758	2,705	2,758	+1.17%	1,700	173億9194万	+1.7%
02/17	2,732	2,734	2,726	2,726	-0.4%	1,700	171億9015万	+0.66%
02/16	2,750	2,750	2,735	2,737	-0.47%	2,100	172億5952万	+1.18%
02/13	2,763	2,778	2,750	2,750	-0.72%	2,500	173億4150万	+1.81%
02/12	2,749	2,778	2,749	2,770	+0.8%	1,800	174億6762万	+2.71%
02/10	2,728	2,748	2,728	2,748	+1.18%	500	173億2888万	+2.08%
02/09	2,727	2,743	2,700	2,716	-0.4%	1,700	171億2709万	+1%
02/06	16:30 従業員持株会を通じた株式付与としての自己株式の処分に関するお知らせ
02/06	12:30 2026年3月期第3四半期決算短信〔日本基準〕(非連結)
02/06	2,700	2,727	2,650	2,727	+0.04%	4,800	171億9646万	+1.45%
02/05	2,725	2,726	2,725	2,726	0%	600	171億9015万	+1.56%
02/04	2,705	2,726	2,705	2,726	+0.96%	500	171億9015万	+1.83%
02/03	2,723	2,723	2,700	2,700	0%	600	170億2620万	+1.16%
02/02	2,704	2,705	2,700	2,700	-0.11%	1,500	170億2620万	+1.47%
01/30	2,714	2,750	2,700	2,703	-0.41%	3,300	170億4511万	+1.92%
01/29	2,713	2,744	2,713	2,714	+0.93%	700	171億1448万	+2.69%
01/28	2,690	2,712	2,689	2,689	+0.11%	900	169億5683万	+2.17%
01/27	2,709	2,709	2,686	2,686	-0.04%	700	169億3791万	+2.4%
01/26	2,681	2,715	2,681	2,687	+0.22%	800	169億4422万	+2.83%
01/23	2,700	2,700	2,681	2,681	-0.67%	2,400	169億638万	+3.04%
01/22	2,708	2,709	2,690	2,699	-0.26%	1,700	170億1989万	+4.13%
01/21	2,710	2,710	2,692	2,706	-0.15%	700	170億6403万	+4.8%
01/20	2,684	2,710	2,684	2,710	+1.04%	900	170億8926万	+5.41%
01/19	2,690	2,690	2,673	2,682	-0.3%	1,800	169億1269万	+4.81%
01/16	2,692	2,692	2,675	2,690	-0.26%	1,000	169億6314万	+5.57%
01/15	17:00 当社株式の貸借銘柄選定に関するお知らせ
01/15	2,711	2,725	2,671	2,697	+0.63%	3,300	170億728万	+6.35%
01/14	2,660	2,680	2,660	2,680	+0.98%	1,300	169億8万	+6.22%
01/13	2,659	2,659	2,650	2,654	-0.19%	3,300	167億3612万	+5.65%
01/09	2,638	2,659	2,638	2,659	+0.83%	1,300	167億6765万	+6.32%
01/08	2,621	2,644	2,600	2,637	-0.38%	2,400	166億2892万	+5.9%
01/07	2,635	2,675	2,635	2,647	+0.46%	1,400	166億9198万	+6.73%
01/06	2,682	2,682	2,632	2,635	-1.75%	2,700	166億1631万	+6.72%
01/05	2,700	2,709	2,682	2,682	0%	2,800	169億1269万	+9.11%
2025
12/30	2,641	2,711	2,607	2,682	+2.05%	2,500	169億1269万	+9.69%
12/29	2,551	2,640	2,551	2,628	+3.14%	2,700	165億7216万	+8.06%
12/26	2,526	2,548	2,510	2,548	+0.95%	1,100	160億6768万	+5.2%
12/25	12:30 組織変更、取締役・執行役員の担当変更及び社員の人事異動に関するお知らせ
12/25	2,557	2,558	2,524	2,524	+0.68%	2,400	159億1634万	+4.56%
12/24	2,490	2,507	2,488	2,507	+1.09%	1,500	158億914万	+4.15%
12/23	2,470	2,490	2,470	2,480	+0.4%	600	156億3888万	+3.29%
12/22	2,459	2,495	2,449	2,470	+0.98%	2,900	155億7582万	+3.09%
12/19	2,442	2,449	2,442	2,446	-0.04%	1,100	154億2447万	+2.26%
12/18	2,448	2,448	2,428	2,447	+0.49%	1,200	154億3078万	+2.43%
12/17	2,430	2,448	2,430	2,435	+0.16%	1,500	153億5511万	+2.05%
12/16	2,430	2,431	2,430	2,431	-0.21%	600	153億2988万	+2.01%
12/15	2,444	2,446	2,430	2,436	-0.16%	2,400	153億6141万	+2.31%
12/12	2,429	2,440	2,422	2,440	+0.78%	1,500	153億8664万	+2.56%
12/11	2,421	2,421	2,416	2,421	0%	600	152億6682万	+1.89%
12/10	2,457	2,457	2,407	2,421	+0.67%	5,700	152億6682万	+1.98%
12/09	2,400	2,410	2,396	2,405	+0.42%	900	151億6593万	+1.39%
12/08	2,413	2,413	2,393	2,395	+0.93%	1,100	151億287万	+1.01%
12/05	2,404	2,404	2,373	2,373	-0.92%	2,100	149億6413万	+0.13%
12/04	2,384	2,395	2,380	2,395	+0.71%	700	151億287万	+1.05%
12/03	2,410	2,410	2,375	2,378	-0.59%	1,100	149億9566万	+0.34%
12/02	2,374	2,392	2,373	2,392	+0.76%	1,700	150億8395万	+0.93%
12/01	2,370	2,374	2,369	2,374	+0.13%	1,400	149億7044万	+0.21%
11/28	2,365	2,373	2,365	2,371	+0.25%	1,000	149億5152万	+0.04%
11/27	2,365	2,373	2,365	2,365	+0.04%	900	149億1369万	-0.21%
11/26	2,357	2,369	2,355	2,364	+0.08%	1,800	149億738万	-0.3%
11/25	2,378	2,378	2,358	2,362	-0.04%	2,100	148億9477万	-0.42%
11/21	2,362	2,364	2,351	2,363	+0.04%	1,200	149億107万	-0.38%
11/20	2,357	2,362	2,351	2,362	+0.47%	1,200	148億9477万	-0.42%
11/19	2,360	2,360	2,351	2,351	-0.17%	1,800	148億2540万	-0.93%
11/18	2,360	2,363	2,355	2,355	-0.21%	1,900	148億5063万	-0.76%
11/17	2,363	2,370	2,360	2,360	-0.08%	2,500	148億8216万	-0.59%
11/14	2,369	2,370	2,362	2,362	-0.42%	2,400	148億9477万	-0.55%
11/13	2,361	2,372	2,360	2,372	+0.47%	2,200	149億5783万	-0.13%
11/12	2,373	2,373	2,360	2,361	-0.38%	2,200	148億8846万	-0.63%
11/11	2,379	2,380	2,369	2,370	-0.67%	1,000	149億4522万	-0.29%
11/10	12:30 業績予想と実績値の差異に関するお知らせ
11/10	12:30 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(非連結)
11/10	2,365	2,386	2,365	2,386	+0.89%	3,500	150億4611万	+0.38%
11/07	2,369	2,370	2,365	2,365	-0.17%	1,700	149億1369万	-0.46%
11/06	2,376	2,376	2,369	2,369	-0.38%	1,200	149億3891万	-0.34%
11/05	2,372	2,378	2,370	2,378	0%	1,300	149億9566万	0%
11/04	2,386	2,386	2,370	2,378	-0.29%	1,500	149億9566万	-0.04%
10/31	2,376	2,385	2,370	2,385	+0.63%	1,900	150億3981万	+0.21%
10/30	2,370	2,370	2,368	2,370	0%	1,500	149億4522万	-0.46%
10/29	2,380	2,380	2,370	2,370	-0.42%	2,000	149億4522万	-0.5%
10/28	2,381	2,390	2,380	2,380	-0.25%	2,600	150億828万	-0.13%
10/27	2,375	2,386	2,370	2,386	+0.46%	1,900	150億4611万	+0.08%
10/24	2,390	2,390	2,370	2,375	-0.34%	3,100	149億7675万	-0.42%
10/23	2,375	2,383	2,373	2,383	+0.29%	1,800	150億2719万	-0.13%
10/22	2,395	2,395	2,373	2,376	-0.79%	1,700	149億8305万	-0.46%
10/21	2,373	2,395	2,373	2,395	+0.84%	3,600	151億287万	+0.29%
10/20	2,376	2,376	2,366	2,375	+0.38%	2,600	149億7675万	-0.54%
10/17	2,372	2,385	2,366	2,366	-0.29%	1,400	149億1999万	-0.96%
10/16	2,370	2,374	2,365	2,373	+0.04%	2,700	149億6413万	-0.71%
10/15	2,380	2,400	2,372	2,372	+0.04%	3,100	149億5783万	-0.79%
10/14	2,369	2,385	2,369	2,371	+0.04%	2,100	149億5152万	-0.92%
10/10	2,371	2,371	2,365	2,370	-0.42%	1,000	149億4522万	-1.09%
10/09	2,381	2,390	2,370	2,380	+0.08%	3,200	150億828万	-0.75%
10/08	2,377	2,381	2,369	2,378	-0.08%	2,300	149億9566万	-0.92%
10/07	2,385	2,385	2,380	2,380	-0.38%	700	150億828万	-0.92%

5941 中西製作所

IR情報

2025/10/07～2026/03/06

IR情報＆株価推移

開示資料

決算

株式

チャート