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
10/26	2,702	2,702	2,702	2,702	-1.82%	500	-	-1.67%
10/23	2,752	2,752	2,752	2,752	+0.07%	700	-	+0.26%
10/21	2,750	2,750	2,750	2,750	-1.08%	600	-	+0.36%
10/19	2,700	2,780	2,700	2,780	+1.09%	200	-	+1.61%
10/16	2,750	2,750	2,750	2,750	0%	200	-	+0.73%
10/14	2,750	2,750	2,750	2,750	+1.29%	1,000	-	+0.88%
10/13	2,715	2,715	2,715	2,715	-1.27%	100	-	-0.29%
10/09	2,750	2,750	2,750	2,750	-0.04%	500	-	+1.07%
10/07	2,750	2,751	2,750	2,751	-0.65%	400	-	+1.4%
10/06	2,770	2,770	2,700	2,769	-0.07%	1,000	-	+2.37%
10/05	2,788	2,811	2,771	2,771	+0.4%	400	-	+2.71%
10/02	2,738	2,760	2,738	2,760	-1%	200	-	+2.53%
10/01	（IR情報）11:00 完全子会社の吸収合併完了に関するお知らせ
10/01	2,788	2,788	2,788	2,788	-1.76%	100	-	+3.76%
09/29	2,760	2,849	2,760	2,838	-0.42%	700	-	+5.74%
09/28	2,779	2,870	2,779	2,850	+4.43%	1,200	-	+6.46%
09/25	2,820	2,820	2,729	2,729	-4.91%	800	-	+2.25%
09/24	2,700	2,870	2,670	2,870	+6.3%	1,000	-	+7.89%
09/18	2,700	2,705	2,700	2,700	0%	700	-	+2.08%
09/17	2,700	2,700	2,700	2,700	0%	300	-	+2.35%
09/16	2,656	2,700	2,656	2,700	-0.18%	600	-	+2.66%
09/15	2,700	2,705	2,650	2,705	+0.04%	500	-	+3.13%
09/14	（IR情報）14:00 非連結決算への移行及び通期個別業績予想の修正に関するお知らせ
09/14	2,655	2,704	2,655	2,704	-0.04%	3,200	-	+3.4%
09/10	2,700	2,705	2,700	2,705	+0.19%	300	-	+3.64%
09/09	2,750	2,750	2,700	2,700	0%	800	-	+3.57%
09/08	2,647	2,700	2,647	2,700	+2.27%	1,500	-	+3.73%
09/07	2,640	2,640	2,640	2,640	+0.15%	100	-	+1.58%
09/04	2,636	2,636	2,636	2,636	0%	100	-	+1.46%
09/03	2,635	2,636	2,635	2,636	+0.04%	200	-	+1.46%
09/02	2,685	2,685	2,635	2,635	-0.94%	400	-	+1.5%
08/28	2,660	2,660	2,660	2,660	0%	100	-	+2.54%
08/26	2,660	2,660	2,660	2,660	0%	300	-	+2.7%
08/25	2,585	2,660	2,585	2,660	+3.7%	1,200	-	+2.86%
08/21	2,565	2,565	2,565	2,565	+0.94%	100	-	-0.62%
08/19	2,555	2,555	2,541	2,541	-2.46%	600	-	-1.44%
08/17	2,602	2,618	2,602	2,605	-0.57%	600	-	+1.13%
08/14	2,620	2,620	2,620	2,620	-0.76%	300	-	+1.79%
08/13	2,640	2,640	2,640	2,640	-1.86%	300	-	+2.68%
08/12	2,676	2,690	2,676	2,690	+0.52%	700	-	+4.83%
08/10	2,649	2,676	2,599	2,676	+1.02%	2,000	-	+4.65%
08/07	（IR情報）14:00 当社取締役会の実効性に関する評価結果の概要について
08/07	（IR情報）14:00 2027年3月期第1四半期決算短信〔日本基準〕(連結)
08/07	2,502	2,649	2,502	2,649	+5.88%	300	-	+3.88%
08/06	2,502	2,502	2,502	2,502	+0.04%	100	-	-1.73%
08/05	2,502	2,502	2,501	2,501	-0.52%	200	-	-1.77%
08/04	2,503	2,514	2,503	2,514	+0.16%	300	-	-1.33%
08/03	2,510	2,510	2,510	2,510	0%	100	-	-1.53%
07/31	2,516	2,516	2,510	2,510	-0.71%	300	-	-1.61%
07/30	2,528	2,528	2,528	2,528	-1.94%	200	-	-0.94%
07/29	2,581	2,581	2,578	2,578	-1.49%	300	-	+1.06%
07/27	2,567	2,617	2,567	2,617	+0.62%	700	-	+2.75%
07/24	（IR情報）14:00 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	2,601	2,601	2,601	2,601	+0.23%	300	-	+2.32%
07/23	2,595	2,595	2,595	2,595	-0.69%	200	-	+2.33%
07/22	2,613	2,613	2,594	2,613	-0.8%	400	-	+3.28%
07/21	2,590	2,634	2,590	2,634	+1.35%	400	-	+4.36%
07/17	2,580	2,599	2,580	2,599	+0.74%	500	-	+3.26%
07/16	2,536	2,580	2,536	2,580	+0.58%	300	-	+2.75%
07/15	2,522	2,572	2,522	2,565	-0.16%	500	-	+2.44%
07/14	2,488	2,587	2,488	2,569	+1.78%	600	-	+2.84%
07/13	2,524	2,524	2,524	2,524	+0.92%	1,100	-	+1.28%
07/10	2,479	2,521	2,479	2,501	+0.52%	1,000	-	+0.56%
07/09	2,537	2,537	2,471	2,488	-2.74%	3,300	-	+0.12%
07/08	2,531	2,560	2,531	2,558	+0.59%	400	-	+3.02%
07/07	2,493	2,543	2,493	2,543	+2.01%	400	-	+2.58%
07/06	2,495	2,495	2,492	2,493	+0.44%	500	-	+0.73%
07/03	2,482	2,482	2,482	2,482	-0.16%	200	-	+0.32%
07/02	2,504	2,523	2,486	2,486	-2.51%	2,100	-	+0.53%
07/01	2,505	2,550	2,500	2,550	+1.07%	1,700	-	+3.2%
06/30	2,650	2,650	2,523	2,523	-1.06%	3,500	-	+2.19%
06/29	2,501	2,551	2,501	2,550	+0.39%	300	-	+3.45%
06/26	（IR情報）14:00 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	2,527	2,550	2,515	2,540	-0.39%	900	-	+3.25%
06/25	2,548	2,600	2,548	2,550	+0.2%	1,800	-	+3.83%
06/24	2,479	2,545	2,479	2,545	+2.66%	1,600	-	+3.75%
06/23	2,479	2,479	2,479	2,479	-0.52%	200	-	+1.22%
06/18	2,492	2,492	2,482	2,492	0%	300	-	+1.76%
06/17	2,492	2,492	2,492	2,492	+1.71%	400	-	+1.92%
06/16	2,450	2,450	2,450	2,450	-0.2%	100	-	+0.29%
06/15	2,414	2,455	2,414	2,455	+0.2%	500	-	+0.53%
06/12	2,450	2,450	2,450	2,450	-0.33%	900	-	+0.41%
06/11	2,458	2,458	2,458	2,458	-0.04%	100	-	+0.78%
06/08	2,398	2,459	2,375	2,459	+2.42%	800	-	+0.9%
06/05	2,400	2,401	2,400	2,401	0%	200	-	-1.4%
06/04	2,401	2,401	2,401	2,401	-0.79%	400	-	-1.4%
06/02	2,420	2,420	2,420	2,420	0%	400	-	-0.7%
06/01	2,420	2,420	2,420	2,420	-1.22%	300	-	-0.7%
05/26	2,450	2,450	2,450	2,450	+0.82%	500	-	+0.49%
05/25	2,430	2,430	2,430	2,430	-0.82%	400	-	-0.33%
05/22	2,460	2,460	2,450	2,450	-0.41%	600	-	+0.49%
05/21	2,460	2,460	2,460	2,460	+0.37%	100	-	+0.94%
05/20	（IR情報）14:00 完全子会社との合併契約締結に関するお知らせ
05/20	2,451	2,451	2,451	2,451	0%	100	-	+0.66%
05/19	2,450	2,451	2,450	2,451	+0.04%	200	-	+0.66%
05/18	2,450	2,450	2,410	2,450	-1.96%	400	-	+0.53%
05/15	（IR情報）14:00 2026年3月期決算短信[日本基準](連結)
05/15	（IR情報）14:00 新5ヵ年計画Restart KTC vision 2030の策定並びに資本コストや株価を意識した経営の実現に向けた対応に関するお知らせ
05/15	2,470	2,499	2,420	2,499	+3.22%	1,300	-	+2.5%
05/14	2,421	2,421	2,421	2,421	0%	100	-	-0.62%
05/13	2,425	2,425	2,421	2,421	-1.18%	200	-	-0.62%
05/12	2,450	2,450	2,450	2,450	-0.41%	100	-	+0.41%
05/11	2,460	2,460	2,460	2,460	0%	200	-	+0.74%
05/07	2,460	2,460	2,460	2,460	-0.12%	200	-	+0.65%
05/01	2,463	2,463	2,463	2,463	+2.07%	100	-	+0.65%
04/30	2,413	2,413	2,413	2,413	-0.54%	300	-	-1.51%
04/28	（IR情報）14:00 業績予想の修正に関するお知らせ
04/28	2,428	2,500	2,420	2,426	+0.25%	2,000	-	-1.14%
04/27	2,420	2,420	2,420	2,420	+0.04%	600	-	-1.51%
04/23	2,419	2,419	2,419	2,419	0%	200	-	-1.67%

京都機械工具（5966）のイベントチャート

2026/04/23～2026/10/26

イベント情報＆株価推移

開示資料

決算

株式

チャート