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
10/01	2,854	2,860	2,854	2,859	+0.28%	1,200	-	-0.17%
09/30	2,843	2,860	2,843	2,851	+0.35%	800	-	-0.24%
09/29	2,858	2,858	2,841	2,841	-0.59%	1,500	-	-0.28%
09/28	2,900	2,900	2,821	2,858	-1.79%	5,500	-	+0.6%
09/25	2,913	2,920	2,901	2,910	-0.68%	2,400	-	+2.79%
09/24	2,948	2,958	2,901	2,930	+0.65%	1,800	-	+3.83%
09/18	2,913	2,959	2,911	2,911	-1.59%	3,500	-	+3.52%
09/17	2,917	2,960	2,881	2,958	+2.67%	3,500	-	+5.61%
09/16	2,881	2,881	2,881	2,881	-0.1%	100	-	+3.34%
09/15	2,891	2,891	2,884	2,884	-0.21%	400	-	+3.78%
09/14	2,876	2,890	2,875	2,890	-1.13%	600	-	+4.37%
09/11	2,947	2,947	2,871	2,923	+0.1%	1,300	-	+5.94%
09/10	2,950	2,950	2,920	2,920	+0.69%	600	-	+6.1%
09/09	2,898	2,900	2,898	2,900	+0.07%	300	-	+5.65%
09/08	2,898	2,898	2,898	2,898	-0.24%	100	-	+5.96%
09/07	2,901	2,905	2,891	2,905	-0.17%	3,400	-	+6.72%
09/04	2,900	2,910	2,863	2,910	+1.01%	600	-	+7.42%
09/03	2,880	2,885	2,880	2,881	-1.64%	900	-	+6.94%
09/02	2,968	2,968	2,844	2,929	-1.31%	1,100	-	+9.33%
09/01	2,939	2,968	2,939	2,968	+0.95%	1,100	-	+11.41%
08/31	2,709	2,959	2,709	2,940	+10.4%	11,600	-	+11.07%
08/28	2,660	2,684	2,652	2,663	-0.63%	900	-	+1.29%
08/27	2,645	2,685	2,636	2,680	+1.44%	1,400	-	+2.21%
08/26	2,693	2,693	2,642	2,642	-1.05%	900	-	+1.03%
08/25	2,699	2,699	2,645	2,670	-1.04%	1,000	-	+2.34%
08/24	2,666	2,698	2,633	2,698	+2%	1,200	-	+3.81%
08/21	2,621	2,679	2,621	2,645	+0.88%	1,200	-	+2.12%
08/20	2,624	2,651	2,615	2,622	0%	1,500	-	+1.43%
08/19	2,644	2,644	2,621	2,622	-2.53%	2,500	-	+1.55%
08/18	2,686	2,694	2,685	2,690	+0.82%	2,200	-	+4.34%
08/17	2,637	2,705	2,637	2,668	+1.21%	1,600	-	+3.73%
08/14	2,630	2,669	2,621	2,636	+0.19%	1,800	-	+2.81%
08/13	2,638	2,664	2,631	2,631	-0.94%	2,100	-	+2.89%
08/12	2,660	2,660	2,656	2,656	+0.23%	800	-	+4.03%
08/10	2,621	2,670	2,615	2,650	+0.65%	3,000	-	+3.92%
08/07	2,749	2,749	2,604	2,633	-4.29%	6,000	-	+3.5%
08/06	（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)
08/06	2,746	2,845	2,667	2,751	+0.81%	4,700	-	+8.35%
08/05	2,647	2,729	2,647	2,729	+2.25%	3,900	-	+7.95%
08/04	2,575	2,669	2,575	2,669	+3.89%	2,100	-	+5.91%
08/03	2,559	2,600	2,558	2,569	-0.62%	1,200	-	+2.51%
07/31	2,516	2,600	2,516	2,585	+2.78%	2,300	-	+3.61%
07/30	2,524	2,535	2,515	2,515	-0.04%	600	-	+0.96%
07/29	2,524	2,559	2,510	2,516	-0.94%	2,400	-	+1%
07/28	2,572	2,595	2,540	2,540	-0.7%	3,000	-	+1.89%
07/27	2,515	2,560	2,510	2,558	+2.36%	2,200	-	+2.48%
07/24	2,497	2,499	2,489	2,499	+1.17%	700	-	+0.04%
07/23	2,499	2,499	2,470	2,470	-1.16%	600	-	-1.24%
07/22	2,486	2,499	2,451	2,499	+0.24%	700	-	-0.24%
07/21	2,467	2,494	2,467	2,493	+2.05%	2,500	-	-0.56%
07/17	2,480	2,480	2,400	2,443	-1.17%	2,700	-	-2.59%
07/16	2,514	2,514	2,464	2,472	-1.67%	300	-	-1.51%
07/15	2,452	2,519	2,452	2,514	-1.45%	4,800	-	+0.16%
07/14	2,530	2,551	2,530	2,551	+1.03%	700	-	+1.67%
07/13	2,568	2,568	2,522	2,525	+0.28%	2,400	-	+0.76%
07/10	2,480	2,534	2,480	2,518	+1.37%	800	-	+0.52%
07/09	2,496	2,496	2,453	2,484	+1.26%	500	-	-0.68%
07/08	2,507	2,507	2,405	2,453	-3.04%	1,900	-	-1.84%
07/07	2,599	2,599	2,530	2,530	-1.94%	1,500	-	+1.28%
07/06	2,512	2,580	2,510	2,580	+2.83%	2,700	-	+2.99%
07/03	2,509	2,509	2,495	2,509	0%	1,100	-	-0.08%
07/02	2,496	2,509	2,480	2,509	+1.21%	1,000	-	-0.48%
07/01	2,510	2,510	2,418	2,479	-1.24%	1,900	-	-1.98%
06/30	2,540	2,549	2,490	2,510	+7.26%	5,800	-	-1.22%
06/29	2,299	2,340	2,299	2,340	+2.18%	1,000	-	-8.31%
06/26	2,426	2,477	2,250	2,290	-7.51%	54,600	-	-10.79%
06/25	2,525	2,525	2,476	2,476	-1.94%	800	-	-4.14%
06/24	2,570	2,570	2,525	2,525	-1.75%	500	-	-2.55%
06/23	2,570	2,570	2,570	2,570	-1.15%	200	-	-1.04%
06/22	2,610	2,610	2,571	2,600	-0.38%	1,300	-	-0.19%
06/19	2,600	2,610	2,595	2,610	+0.89%	1,500	-	-0.15%
06/18	2,559	2,587	2,523	2,587	+1.09%	1,200	-	-1.37%
06/17	2,501	2,559	2,501	2,559	+0.39%	1,500	-	-2.92%
06/16	2,539	2,549	2,539	2,549	+0.99%	300	-	-3.81%
06/15	2,490	2,566	2,490	2,524	+1.41%	1,700	-	-5.33%
06/11	2,476	2,489	2,475	2,489	+0.53%	1,100	-	-7.23%
06/10	2,483	2,485	2,435	2,476	-0.12%	1,400	-	-8.3%
06/09	2,413	2,482	2,413	2,479	-0.4%	1,000	-	-8.69%
06/08	2,448	2,489	2,439	2,489	+0.4%	900	-	-8.86%
06/05	2,438	2,479	2,438	2,479	+1.68%	900	-	-9.69%
06/04	2,430	2,460	2,412	2,438	+0.33%	1,800	-	-11.67%
06/03	2,408	2,487	2,408	2,430	-0.21%	1,500	-	-12.53%
06/02	2,648	2,676	2,401	2,435	-9.21%	46,800	-	-12.91%
06/01	2,748	2,748	2,682	2,682	-2.4%	400	-	-4.69%
05/29	2,740	2,789	2,740	2,748	-0.07%	700	-	-2.48%
05/28	2,702	2,765	2,701	2,750	+1.74%	800	-	-2.83%
05/27	2,788	2,788	2,703	2,703	-3.08%	700	-	-4.79%
05/26	2,730	2,798	2,730	2,789	+0.32%	1,300	-	-2.14%
05/25	2,748	2,800	2,716	2,780	+1.94%	2,000	-	-2.7%
05/22	2,700	2,729	2,700	2,727	+1.38%	1,800	-	-4.92%
05/21	2,656	2,690	2,626	2,690	+1.32%	2,000	-	-6.6%
05/20	2,672	2,692	2,642	2,655	-0.97%	1,100	-	-8.32%
05/19	2,730	2,730	2,668	2,681	-3.56%	1,700	-	-7.96%
05/18	2,820	2,820	2,635	2,780	-1.1%	2,600	-	-5.15%
05/15	2,811	2,811	2,811	2,811	-1.37%	400	-	-4.45%
05/14	2,801	2,850	2,783	2,850	-1.76%	2,000	-	-3.55%
05/13	（IR情報）15:30 2026年3月期決算短信〔日本基準〕(非連結)
05/13	2,941	2,965	2,883	2,901	-0.79%	1,700	-	-2.32%
05/12	2,926	2,969	2,915	2,924	-0.75%	900	-	-2.08%
05/11	2,947	2,969	2,909	2,946	-0.03%	2,000	-	-1.9%
05/08	2,861	2,959	2,861	2,947	+1.66%	2,400	-	-2.13%
05/07	2,851	2,899	2,831	2,899	+1.72%	2,300	-	-4.13%
05/01	（IR情報）15:30 通期業績予想の修正及び配当予想の修正に関するお知らせ

赤阪鐵工所（6022）のイベントチャート

2026/05/07～2026/10/01

イベント情報＆株価推移

開示資料

決算

株式

チャート