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
08/21	2,621	2,679	2,621	2,645	+0.88%	1,200	40億7330万	+2.12%
08/20	2,624	2,651	2,615	2,622	0%	1,500	40億3788万	+1.43%
08/19	2,644	2,644	2,621	2,622	-2.53%	2,500	40億3788万	+1.55%
08/18	2,686	2,694	2,685	2,690	+0.82%	2,200	41億4260万	+4.34%
08/17	2,637	2,705	2,637	2,668	+1.21%	1,600	41億872万	+3.73%
08/14	2,630	2,669	2,621	2,636	+0.19%	1,800	40億5944万	+2.81%
08/13	2,638	2,664	2,631	2,631	-0.94%	2,100	40億5174万	+2.89%
08/12	2,660	2,660	2,656	2,656	+0.23%	800	40億9024万	+4.03%
08/10	2,621	2,670	2,615	2,650	+0.65%	3,000	40億8100万	+3.92%
08/07	2,749	2,749	2,604	2,633	-4.29%	6,000	40億5482万	+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	42億3654万	+8.35%
08/05	2,647	2,729	2,647	2,729	+2.25%	3,900	42億266万	+7.95%
08/04	2,575	2,669	2,575	2,669	+3.89%	2,100	41億1026万	+5.91%
08/03	2,559	2,600	2,558	2,569	-0.62%	1,200	39億5626万	+2.51%
07/31	2,516	2,600	2,516	2,585	+2.78%	2,300	39億8090万	+3.61%
07/30	2,524	2,535	2,515	2,515	-0.04%	600	38億7310万	+0.96%
07/29	2,524	2,559	2,510	2,516	-0.94%	2,400	38億7464万	+1%
07/28	2,572	2,595	2,540	2,540	-0.7%	3,000	39億1160万	+1.89%
07/27	2,515	2,560	2,510	2,558	+2.36%	2,200	39億3932万	+2.48%
07/24	2,497	2,499	2,489	2,499	+1.17%	700	38億4846万	+0.04%
07/23	2,499	2,499	2,470	2,470	-1.16%	600	38億380万	-1.24%
07/22	2,486	2,499	2,451	2,499	+0.24%	700	38億4846万	-0.24%
07/21	2,467	2,494	2,467	2,493	+2.05%	2,500	38億3922万	-0.56%
07/17	2,480	2,480	2,400	2,443	-1.17%	2,700	37億6222万	-2.59%
07/16	2,514	2,514	2,464	2,472	-1.67%	300	38億688万	-1.51%
07/15	2,452	2,519	2,452	2,514	-1.45%	4,800	38億7156万	+0.16%
07/14	2,530	2,551	2,530	2,551	+1.03%	700	39億2854万	+1.67%
07/13	2,568	2,568	2,522	2,525	+0.28%	2,400	38億8850万	+0.76%
07/10	2,480	2,534	2,480	2,518	+1.37%	800	38億7772万	+0.52%
07/09	2,496	2,496	2,453	2,484	+1.26%	500	38億2536万	-0.68%
07/08	2,507	2,507	2,405	2,453	-3.04%	1,900	37億7762万	-1.84%
07/07	2,599	2,599	2,530	2,530	-1.94%	1,500	38億9620万	+1.28%
07/06	2,512	2,580	2,510	2,580	+2.83%	2,700	39億7320万	+2.99%
07/03	2,509	2,509	2,495	2,509	0%	1,100	38億6386万	-0.08%
07/02	2,496	2,509	2,480	2,509	+1.21%	1,000	38億6386万	-0.48%
07/01	2,510	2,510	2,418	2,479	-1.24%	1,900	38億1766万	-1.98%
06/30	2,540	2,549	2,490	2,510	+7.26%	5,800	38億6540万	-1.22%
06/29	2,299	2,340	2,299	2,340	+2.18%	1,000	36億360万	-8.31%
06/26	2,426	2,477	2,250	2,290	-7.51%	54,600	35億2660万	-10.79%
06/25	2,525	2,525	2,476	2,476	-1.94%	800	38億1304万	-4.14%
06/24	2,570	2,570	2,525	2,525	-1.75%	500	38億8850万	-2.55%
06/23	2,570	2,570	2,570	2,570	-1.15%	200	39億5780万	-1.04%
06/22	2,610	2,610	2,571	2,600	-0.38%	1,300	40億400万	-0.19%
06/19	2,600	2,610	2,595	2,610	+0.89%	1,500	40億1940万	-0.15%
06/18	2,559	2,587	2,523	2,587	+1.09%	1,200	39億8398万	-1.37%
06/17	2,501	2,559	2,501	2,559	+0.39%	1,500	39億4086万	-2.92%
06/16	2,539	2,549	2,539	2,549	+0.99%	300	39億2546万	-3.81%
06/15	2,490	2,566	2,490	2,524	+1.41%	1,700	38億8696万	-5.33%
06/11	2,476	2,489	2,475	2,489	+0.53%	1,100	38億3306万	-7.23%
06/10	2,483	2,485	2,435	2,476	-0.12%	1,400	38億1304万	-8.3%
06/09	2,413	2,482	2,413	2,479	-0.4%	1,000	38億1766万	-8.69%
06/08	2,448	2,489	2,439	2,489	+0.4%	900	38億3306万	-8.86%
06/05	2,438	2,479	2,438	2,479	+1.68%	900	38億1766万	-9.69%
06/04	2,430	2,460	2,412	2,438	+0.33%	1,800	37億5452万	-11.67%
06/03	2,408	2,487	2,408	2,430	-0.21%	1,500	37億4220万	-12.53%
06/02	2,648	2,676	2,401	2,435	-9.21%	46,800	37億4990万	-12.91%
06/01	2,748	2,748	2,682	2,682	-2.4%	400	41億3028万	-4.69%
05/29	2,740	2,789	2,740	2,748	-0.07%	700	42億3192万	-2.48%
05/28	2,702	2,765	2,701	2,750	+1.74%	800	42億3500万	-2.83%
05/27	2,788	2,788	2,703	2,703	-3.08%	700	41億6262万	-4.79%
05/26	2,730	2,798	2,730	2,789	+0.32%	1,300	42億9506万	-2.14%
05/25	2,748	2,800	2,716	2,780	+1.94%	2,000	42億8120万	-2.7%
05/22	2,700	2,729	2,700	2,727	+1.38%	1,800	41億9958万	-4.92%
05/21	2,656	2,690	2,626	2,690	+1.32%	2,000	41億4260万	-6.6%
05/20	2,672	2,692	2,642	2,655	-0.97%	1,100	40億8870万	-8.32%
05/19	2,730	2,730	2,668	2,681	-3.56%	1,700	41億2874万	-7.96%
05/18	2,820	2,820	2,635	2,780	-1.1%	2,600	42億8120万	-5.15%
05/15	2,811	2,811	2,811	2,811	-1.37%	400	43億2894万	-4.45%
05/14	2,801	2,850	2,783	2,850	-1.76%	2,000	43億8900万	-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	44億6754万	-2.32%
05/12	2,926	2,969	2,915	2,924	-0.75%	900	45億296万	-2.08%
05/11	2,947	2,969	2,909	2,946	-0.03%	2,000	45億3684万	-1.9%
05/08	2,861	2,959	2,861	2,947	+1.66%	2,400	45億3838万	-2.13%
05/07	2,851	2,899	2,831	2,899	+1.72%	2,300	44億6446万	-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
05/01	2,855	2,894	2,846	2,850	-1.42%	1,300	43億8900万	-6.22%
04/30	2,826	2,921	2,802	2,891	+1.55%	2,100	44億5214万	-5.46%
04/28	2,820	2,847	2,800	2,847	+0.11%	2,100	43億8438万	-7.47%
04/27	2,838	2,866	2,823	2,844	-1.35%	1,200	43億7976万	-8.11%
04/24	2,832	2,883	2,821	2,883	+0.03%	800	44億3982万	-7.3%
04/23	2,915	2,928	2,802	2,882	-0.59%	12,000	44億3828万	-7.83%
04/22	2,764	2,949	2,701	2,899	+4.92%	19,300	44億6446万	-8.17%
04/21	2,961	2,961	2,720	2,763	-9.41%	65,600	42億5502万	-12.98%
04/20	2,969	3,050	2,969	3,050	+1.97%	600	46億9700万	-4.66%
04/17	2,941	2,991	2,941	2,991	+1.01%	2,000	46億614万	-6.82%
04/16	2,961	2,990	2,960	2,961	-0.3%	1,400	45億5994万	-8.27%
04/15	3,065	3,065	2,950	2,970	-3.1%	7,200	45億7380万	-8.56%
04/14	3,065	3,065	3,065	3,065	+1.16%	100	47億2010万	-6.13%
04/13	3,090	3,100	3,030	3,030	-1.62%	1,300	46億6620万	-7.34%
04/10	3,140	3,140	3,050	3,080	+0.33%	1,600	47億4320万	-6.35%
04/09	3,070	3,085	3,050	3,070	-2.23%	1,800	47億2780万	-7.14%
04/08	3,055	3,180	3,055	3,140	+2.95%	3,000	48億3560万	-5.31%
04/07	3,130	3,130	2,941	3,050	-2.87%	11,000	46億9700万	-8.46%
04/06	3,195	3,235	3,105	3,140	-2.48%	6,200	48億3560万	-6.63%
04/03	3,305	3,305	3,155	3,220	-2.57%	1,400	49億5880万	-4.96%
04/02	3,300	3,305	3,280	3,305	-1.05%	300	50億8970万	-3.08%
04/01	3,290	3,340	3,280	3,340	+5.53%	1,000	51億4360万	-2.48%
03/31	3,185	3,215	3,160	3,165	-2.76%	800	48億7410万	-8.1%
03/30	3,240	3,260	3,195	3,255	-0.61%	800	50億1270万	-6.17%
03/27	3,330	3,330	3,275	3,275	-1.65%	300	50億4350万	-6.29%
03/26	3,310	3,350	3,275	3,330	-1.19%	1,900	51億2820万	-5.45%

赤阪鐵工所（6022）のイベントチャート

2026/03/26～2026/08/21

イベント情報＆株価推移

開示資料

決算

株式

チャート