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
10/23	5,870	5,870	5,750	5,830	+0.52%	1,700	-	-2.43%
10/22	5,920	5,920	5,800	5,800	-2.03%	800	-	-3.03%
10/21	5,800	5,920	5,800	5,920	+3.32%	1,600	-	-1.28%
10/20	5,790	5,790	5,730	5,730	-2.55%	900	-	-4.6%
10/19	5,910	5,910	5,880	5,880	-1.18%	300	-	-2.36%
10/16	6,020	6,020	5,920	5,950	-1.33%	500	-	-1.54%
10/15	6,060	6,060	6,030	6,030	+0.5%	500	-	-0.53%
10/13	5,830	6,000	5,800	6,000	+2.92%	400	-	-1.12%
10/08	5,880	5,880	5,830	5,830	-2.02%	400	-	-3.83%
10/07	5,950	5,950	5,950	5,950	-1.33%	100	-	-1.88%
10/06	6,080	6,080	5,830	6,030	-0.82%	800	-	-0.53%
10/05	5,880	6,080	5,840	6,080	+5.01%	500	-	+0.4%
10/02	6,230	6,230	5,790	5,790	-7.06%	1,700	-	-4.27%
10/01	6,250	6,250	6,210	6,230	-3.41%	500	-	+2.86%
09/30	6,480	6,480	6,220	6,450	-0.46%	2,000	-	+6.65%
09/29	6,380	6,480	6,100	6,480	+2.69%	1,900	-	+7.53%
09/28	6,200	6,310	6,100	6,310	+3.44%	1,800	-	+5.03%
09/25	6,000	6,100	6,000	6,100	+2.01%	1,300	-	+1.68%
09/24	5,950	5,980	5,810	5,980	+0.67%	1,600	-	-0.48%
09/18	5,770	5,940	5,770	5,940	+2.95%	1,600	-	-1.41%
09/16	5,870	5,870	5,760	5,770	-1.2%	500	-	-4.5%
09/15	5,780	5,940	5,780	5,840	+1.04%	500	-	-3.95%
09/14	5,790	5,810	5,580	5,780	-0.17%	1,900	-	-5.4%
09/11	5,790	5,790	5,790	5,790	-1.7%	100	-	-5.53%
09/10	5,960	6,060	5,740	5,890	-1.34%	3,500	-	-4.2%
09/09	6,000	6,000	5,960	5,970	-3.71%	400	-	-3.04%
09/08	6,200	6,200	6,200	6,200	+0.98%	100	-	+0.49%
09/03	6,140	6,140	6,140	6,140	+0.16%	100	-	-0.6%
09/02	6,240	6,240	6,130	6,130	-4.52%	500	-	-0.92%
09/01	6,420	6,420	6,420	6,420	0%	100	-	+3.68%
08/31	6,170	6,420	6,100	6,420	+4.05%	1,800	-	+3.82%
08/28	5,870	6,180	5,870	6,170	+5.11%	1,600	-	-0.21%
08/26	5,870	5,870	5,870	5,870	0%	100	-	-5.2%
08/24	5,990	5,990	5,740	5,870	-0.34%	3,000	-	-5.49%
08/21	5,880	5,890	5,880	5,890	0%	200	-	-5.28%
08/19	5,890	5,890	5,890	5,890	0%	200	-	-5.38%
08/18	5,930	5,930	5,890	5,890	-1.83%	1,600	-	-5.44%
08/17	6,200	6,200	5,920	6,000	0%	1,600	-	-3.63%
08/14	6,020	6,020	5,900	6,000	+1.35%	800	-	-3.54%
08/13	6,020	6,020	5,900	5,920	-1.66%	700	-	-4.82%
08/10	5,980	6,020	5,720	6,020	-0.99%	2,800	-	-3.25%
08/07	6,250	6,250	6,080	6,080	-4.25%	800	-	-2.22%
08/06	6,350	6,350	6,350	6,350	-0.63%	100	-	+2.22%
08/05	6,470	6,470	6,230	6,390	+0.31%	900	-	+3.33%
08/04	6,610	6,610	6,200	6,370	-5.07%	4,500	-	+3.53%
08/03	（IR情報）15:30 2027年3月期第1四半期決算短信〔日本基準〕(非連結)
08/03	6,670	6,710	6,470	6,710	+1.67%	2,700	-	+9.6%
07/31	6,350	6,600	6,320	6,600	+5.6%	4,300	-	+8.7%
07/30	（5%ルール）オールド・ピーク・グループ・リミテッド(Old Pea…（17.03%）オールド・ピーク・リミテッド(Old Peak Limited)（0%）
07/30	6,150	6,380	6,150	6,250	0%	800	-	+3.72%
07/29	6,220	6,400	6,150	6,250	+2.12%	6,200	-	+4.25%
07/28	6,210	6,210	6,100	6,120	-2.7%	1,000	-	+2.62%
07/24	6,290	6,290	6,280	6,290	-1.56%	400	-	+5.91%
07/23	6,330	6,400	6,200	6,390	0%	5,000	-	+8.12%
07/22	（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の払込完了に関するお知らせ
07/22	6,280	6,390	6,250	6,390	+2.24%	1,800	-	+8.62%
07/21	6,300	6,380	6,250	6,250	+0.48%	700	-	+7.2%
07/17	6,220	6,320	6,220	6,220	-2.81%	700	-	+7.39%
07/16	6,330	6,480	6,260	6,400	+0.16%	1,400	-	+11.28%
07/15	6,450	6,450	6,300	6,390	+0.63%	2,100	-	+12.05%
07/14	6,100	6,350	6,100	6,350	+5.13%	1,000	-	+12.27%
07/13	5,860	6,100	5,860	6,040	-0.33%	800	-	+7.3%
07/10	6,070	6,070	6,060	6,060	+1.17%	200	-	+7.87%
07/09	5,820	6,000	5,820	5,990	+3.1%	1,400	-	+6.81%
07/08	5,800	5,810	5,800	5,810	-1.02%	300	-	+3.75%
07/07	6,020	6,020	5,870	5,870	-2.17%	300	-	+4.63%
07/06	5,990	6,020	5,970	6,000	+0.5%	600	-	+6.61%
07/03	6,010	6,100	5,970	5,970	+1.02%	1,400	-	+5.78%
07/02	5,910	5,910	5,910	5,910	-0.34%	200	-	+4.53%
06/30	5,740	5,930	5,700	5,930	+4.77%	3,000	-	+4.66%
06/29	5,600	5,780	5,520	5,660	+1.07%	4,000	-	-0.18%
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	5,530	5,600	5,460	5,600	-0.18%	2,800	-	-1.67%
06/24	5,610	5,610	5,610	5,610	+2.94%	200	-	-1.96%
06/23	5,390	5,450	5,220	5,450	-0.18%	2,100	-	-5.09%
06/22	5,570	5,650	5,220	5,460	-0.18%	6,000	-	-5.41%
06/19	5,510	5,510	5,410	5,470	-0.18%	1,100	-	-5.43%
06/18	5,550	5,600	5,400	5,480	-0.18%	1,400	-	-5.06%
06/17	5,570	5,580	5,490	5,490	-1.44%	700	-	-4.75%
06/16	5,650	5,650	5,310	5,570	-2.28%	10,100	-	-3.32%
06/15	5,090	5,700	5,090	5,700	+12.65%	2,400	-	-1.04%
06/12	5,320	5,320	5,050	5,060	-4.89%	1,500	-	-12.15%
06/11	5,120	5,320	5,120	5,320	+2.5%	400	-	-8.1%
06/10	5,200	5,350	5,150	5,190	-0.19%	1,300	-	-10.55%
06/09	5,200	5,270	5,010	5,200	0%	16,300	-	-10.65%
06/08	5,320	5,320	4,910	5,200	-8.45%	14,500	-	-10.93%
06/05	5,680	5,680	5,680	5,680	-1.39%	100	-	-2.81%
06/04	5,720	5,760	5,700	5,760	-1.03%	900	-	-1.03%
06/03	5,810	5,910	5,810	5,820	+0.34%	400	-	+0.45%
06/02	5,960	5,960	5,800	5,800	-4.29%	700	-	+0.5%
06/01	6,300	6,300	5,920	6,060	-3.96%	3,200	-	+5.35%
05/29	（5%ルール）オールド・ピーク・リミテッド(Old Peak Limited)（0%）オールド・ピーク・グループ・リミテッド(Old Pea…（16%）
05/29	6,390	6,590	6,310	6,310	-1.25%	5,600	-	+10.33%
05/28	6,220	6,700	6,160	6,390	+2.73%	10,100	-	+12.7%
05/27	6,200	6,220	6,000	6,220	0%	4,700	-	+10.66%
05/26	6,120	6,220	6,020	6,220	+3.32%	5,600	-	+11.49%
05/25	6,190	6,200	5,840	6,020	-4.29%	7,600	-	+8.72%
05/22	6,290	6,390	5,870	6,290	0%	21,400	-	+14.18%
05/21	（5%ルール）オールド・ピーク・リミテッド(Old Peak Limited)（0%）オールド・ピーク・グループ・リミテッド(Old Pea…（14.98%）
05/21	6,160	6,300	6,160	6,290	+3.11%	9,000	-	+15.03%
05/20	6,210	6,290	5,940	6,100	-1.61%	8,100	-	+12.26%
05/19	5,660	6,300	5,660	6,200	+7.64%	21,300	-	+14.26%
05/18	5,360	5,760	5,260	5,760	+11.63%	15,600	-	+6.57%
05/15	（IR情報）15:30 2026年3月期決算短信〔日本基準〕(非連結)
05/15	（IR情報）15:30 代表取締役の異動ならびに取締役候補および執行役員候補の選任に関するお知らせ
05/15	（IR情報）15:30 2026年3月期決算説明資料
05/15	（IR情報）15:30 剰余金の配当(期末配当)に関するお知らせ
05/15	（IR情報）15:30 会社組織変更に関するお知らせ
05/15	（IR情報）15:30 人事異動に関するお知らせ
05/15	5,390	5,390	5,130	5,160	-2.46%	1,000	-	-4.53%
05/14	5,420	5,420	5,220	5,290	-2.4%	4,800	-	-2.51%
05/12	5,560	5,570	5,380	5,420	-1.99%	8,900	-	-0.44%

阪神内燃機工業（6018）のイベントチャート

2026/05/12～2026/10/23

イベント情報＆株価推移

開示資料

決算

株式

チャート