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
06/03	13,500	13,660	13,280	13,660	+1.19%	2,200	150億2600万	+2.38%
06/02	13,500	13,500	13,250	13,500	+1.5%	2,300	148億5000万	+1.43%
06/01	12,870	13,300	12,850	13,300	+0.99%	2,000	146億3000万	+0.12%
05/29	13,100	13,170	13,100	13,170	+0.53%	800	144億8700万	-0.55%
05/28	13,000	13,230	13,000	13,100	0%	400	144億1000万	-0.85%
05/27	13,130	13,140	13,100	13,100	-0.23%	700	144億1000万	-0.62%
05/26	13,130	13,130	13,130	13,130	0%	100	144億4300万	-0.19%
05/25	15:45 役員人事に関するお知らせ
05/25	13,120	13,420	13,120	13,130	+0.23%	1,100	144億4300万	-0.07%
05/22	13,300	13,400	13,100	13,100	+0.77%	400	144億1000万	-0.11%
05/21	12,990	13,020	12,990	13,000	+0.39%	600	143億	-0.79%
05/20	12,770	13,240	12,470	12,950	+1.09%	1,400	142億4500万	-1.08%
05/19	12,710	12,900	12,710	12,810	-0.7%	1,200	140億9100万	-2%
05/18	12,300	13,360	11,880	12,900	-12.84%	11,600	141億9000万	-1.26%
05/15	15:45 自己株式取得に係る事項の決定に関するお知らせ
05/15	15:45 2026年3月期決算説明資料(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ついて)
05/15	15:45 2026年3月期決算短信(日本基準)(連結)
05/15	14,750	16,160	14,200	14,800	+3.57%	5,100	162億8000万	+13.51%
05/14	14,180	14,290	14,180	14,290	+0.78%	400	157億1900万	+10.42%
05/13	14,190	14,190	14,180	14,180	-0.07%	300	155億9800万	+10.1%
05/12	14,060	14,200	13,810	14,190	+3.13%	1,300	156億900万	+10.81%
05/11	13,620	14,000	13,620	13,760	+1.33%	2,500	151億3600万	+7.99%
05/08	13,690	13,970	13,510	13,580	+0.59%	2,000	149億3800万	+6.84%
05/07	13,460	13,700	13,200	13,500	+2.58%	1,800	148億5000万	+6.48%
05/01	12,850	13,160	12,850	13,160	+3.46%	1,700	144億7600万	+4.05%
04/30	12,840	12,940	12,710	12,720	-0.93%	1,100	139億9200万	+0.78%
04/28	12,990	12,990	12,840	12,840	+0.23%	200	141億2400万	+1.61%
04/27	13,020	13,020	12,810	12,810	-0.47%	200	140億9100万	+1.27%
04/24	12,870	12,870	12,870	12,870	+0.16%	200	141億5700万	+1.76%
04/23	13,150	13,150	12,850	12,850	0%	1,400	141億3500万	+1.71%
04/21	12,600	12,850	12,600	12,850	+4.56%	1,300	141億3500万	+1.77%
04/20	12,400	12,400	12,260	12,290	-0.89%	900	135億1900万	-2.52%
04/17	12,300	12,570	12,270	12,400	+0.57%	1,300	136億4000万	-1.81%
04/16	12,740	12,800	12,330	12,330	-0.88%	1,000	135億6300万	-2.46%
04/15	12,510	12,800	12,210	12,440	-2.28%	1,400	136億8400万	-1.64%
04/14	12,500	12,820	12,500	12,730	+1.84%	700	140億300万	+0.33%
04/13	12,880	12,880	12,400	12,500	-2.72%	900	137億5000万	-1.77%
04/10	12,710	12,850	12,710	12,850	+1.1%	300	141億3500万	+0.82%
04/08	12,710	12,710	12,440	12,710	+2.17%	900	139億8100万	-0.39%
04/07	12,370	12,440	12,370	12,440	-1.27%	300	136億8400万	-2.77%
04/06	12,290	12,600	12,290	12,600	+2.52%	400	138億6000万	-1.93%
04/03	12,290	12,290	12,290	12,290	-0.49%	100	135億1900万	-4.52%
04/02	12,770	12,770	12,350	12,350	-3.06%	1,100	135億8500万	-4.19%
04/01	12,370	12,740	12,370	12,740	+3.16%	800	140億1400万	-1.27%
03/31	12,320	12,650	12,300	12,350	-1.98%	3,300	135億8500万	-4.29%
03/30	12,530	12,800	12,490	12,600	-2.85%	2,500	138億6000万	-2.34%
03/27	12,800	12,970	12,800	12,970	+1.73%	500	142億6700万	+0.67%
03/25	13,250	13,250	12,750	12,750	0%	1,000	140億2500万	-0.83%
03/24	12,600	12,900	12,600	12,750	+1.92%	400	140億2500万	-0.76%
03/23	12,960	13,000	12,400	12,510	-4.28%	1,700	137億6100万	-2.6%
03/19	12,920	13,070	12,770	13,070	-0.76%	800	143億7700万	+1.68%
03/18	13,340	13,340	13,040	13,170	+3.13%	500	144億8700万	+2.55%
03/17	12,770	12,770	12,770	12,770	+1.75%	100	140億4700万	-0.32%
03/16	12,640	12,640	12,420	12,550	-0.71%	1,200	138億500万	-1.86%
03/13	12,120	12,700	12,120	12,640	+1.85%	1,500	139億400万	-1.01%
03/12	12,750	12,750	12,240	12,410	-2.9%	1,700	136億5100万	-2.64%
03/11	13,020	13,020	12,780	12,780	+0.47%	1,000	140億5800万	+0.29%
03/10	12,710	13,290	12,560	12,720	+1.68%	2,600	139億9200万	+0.02%
03/09	13,290	13,290	12,310	12,510	-6.99%	4,400	137億6100万	-1.5%
03/06	13,360	13,650	13,360	13,450	-1.47%	1,300	147億9500万	+6.04%
03/05	13,370	13,890	13,370	13,650	+4.84%	1,400	150億1500万	+8%
03/04	13,140	13,250	13,000	13,020	-1.36%	3,100	143億2200万	+3.55%
03/03	13,290	13,890	13,200	13,200	-2.8%	2,500	145億2000万	+5.2%
03/02	13,220	13,880	13,100	13,580	-1.38%	1,400	149億3800万	+8.55%
02/27	13,210	14,480	13,210	13,770	+4.24%	3,000	151億4700万	+10.56%
02/26	12,750	13,400	12,750	13,210	+3.69%	1,700	145億3100万	+6.65%
02/25	12,800	13,000	12,740	12,740	+0.31%	800	140億1400万	+3.17%
02/24	15:45 人事異動に関するお知らせ
02/24	12,700	12,980	12,400	12,700	0%	1,200	139億7000万	+3.01%
02/20	12,340	12,850	12,340	12,700	+2.92%	3,400	139億7000万	+3.13%
02/19	12,170	12,450	12,170	12,340	+1.56%	1,800	135億7400万	+0.29%
02/18	12,220	12,500	12,080	12,150	-1.14%	3,200	133億6500万	-1.36%
02/17	12,510	12,690	12,240	12,290	-1.76%	1,100	135億1900万	-0.24%
02/16	12,730	12,730	11,730	12,510	-1.18%	7,600	137億6100万	+1.61%
02/13	15:45 令和8年3月期第3四半期決算短信(日本基準)(連結)
02/13	12,760	12,970	12,470	12,660	-0.78%	2,000	139億2600万	+2.98%
02/12	12,800	13,000	12,730	12,760	0%	1,000	140億3600万	+4.12%
02/10	12,500	12,980	12,500	12,760	+2.82%	2,800	140億3600万	+4.61%
02/09	12,370	12,410	12,310	12,410	+1.72%	700	136億5100万	+2.47%
02/06	12,000	12,210	12,000	12,200	+1.16%	700	134億2000万	+1.31%
02/05	12,110	12,110	12,060	12,060	-0.25%	500	132億6600万	+0.76%
02/04	12,020	12,090	12,020	12,090	-1.87%	300	132億9900万	+1.72%
02/03	12,340	12,340	12,320	12,320	+1.48%	400	135億5200万	+4.42%
02/02	12,290	12,390	12,140	12,140	-1.22%	1,400	133億5400万	+3.74%
01/30	12,100	12,310	12,100	12,290	+1.57%	700	135億1900万	+5.95%
01/29	12,400	12,400	11,950	12,100	-1.79%	500	133億1000万	+5.31%
01/27	12,340	12,340	12,320	12,320	+2.33%	200	135億5200万	+8.25%
01/26	12,270	12,300	12,040	12,040	-2.43%	1,200	132億4400万	+6.9%
01/23	12,280	12,400	12,280	12,340	+0.57%	1,700	135億7400万	+10.57%
01/22	12,320	12,330	12,200	12,270	+0.57%	900	134億9700万	+11.08%
01/21	11,750	12,200	11,750	12,200	+1.33%	1,400	134億2000万	+11.56%
01/20	12,280	12,280	11,750	12,040	-2.03%	2,000	132億4400万	+11.22%
01/19	12,250	12,290	12,000	12,290	+0.33%	700	135億1900万	+14.65%
01/16	12,200	12,300	12,010	12,250	-0.81%	3,200	134億7500万	+15.47%
01/15	12,200	12,480	12,200	12,350	-0.48%	1,500	135億8500万	+17.63%
01/14	12,410	12,690	12,350	12,410	-2.36%	3,400	136億5100万	+19.55%
01/13	12,740	12,860	12,440	12,710	+4.27%	4,800	139億8100万	+23.81%
01/09	12,150	12,450	12,150	12,190	+0.74%	2,300	134億900万	+20.28%
01/08	12,250	12,450	12,100	12,100	+0.5%	2,900	133億1000万	+20.7%
01/07	11,520	12,120	11,520	12,040	+2.99%	4,100	132億4400万	+21.4%
01/06	11,290	11,690	11,240	11,690	+3%	6,200	128億5900万	+19.07%
01/05	10,600	11,360	10,600	11,350	+7.38%	6,600	124億8500万	+16.7%
2025
12/30	10,690	10,760	10,430	10,570	-1.21%	2,100	116億2700万	+9.58%
12/29	10,660	10,940	10,360	10,700	+3.28%	5,400	117億7000万	+11.66%
12/26	10,060	10,500	10,060	10,360	+3.81%	4,400	113億9600万	+8.8%
12/25	9,920	10,040	9,920	9,980	+0.91%	1,700	109億7800万	+5.19%

イワブチ（5983）のIR情報・決算資料

2025/12/25～2026/06/03

IR情報＆株価推移

開示資料

決算

株式

チャート