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
10/02	2,385	2,410	2,346	2,346	-2.05%	405,100	-	+6.98%
10/01	2,350	2,407	2,326	2,395	+4.04%	687,200	-	+9.81%
09/30	2,376	2,383	2,278	2,302	-2.08%	695,800	-	+6.18%
09/29	2,306	2,359	2,306	2,351	+3.3%	556,300	-	+8.94%
09/28	2,350	2,358	2,276	2,276	-1.43%	596,900	-	+5.96%
09/25	2,325	2,341	2,308	2,309	-0.69%	433,000	-	+7.9%
09/24	（IR情報）15:00 役員等の異動に関するお知らせ
09/24	2,295	2,344	2,258	2,325	+5.92%	798,900	-	+8.9%
09/18	2,164	2,205	2,162	2,195	+3.64%	611,900	-	+2.86%
09/17	2,170	2,174	2,091	2,118	-1.4%	434,700	-	-0.84%
09/16	2,094	2,157	2,070	2,148	+1.46%	471,500	-	+0.37%
09/15	1,988	2,145	1,982	2,117	+3.57%	707,500	-	-1.21%
09/14	2,006	2,045	1,988	2,044	-2.11%	560,600	-	-4.75%
09/11	2,077	2,103	2,025	2,088	-4.09%	568,700	-	-2.97%
09/10	2,170	2,206	2,149	2,177	+1.59%	627,800	-	+0.65%
09/09	2,214	2,243	2,133	2,143	-2.41%	415,100	-	-1.38%
09/08	2,230	2,317	2,196	2,196	-1.88%	829,000	-	+0.69%
09/07	2,198	2,282	2,195	2,238	+4.19%	624,500	-	+2.47%
09/04	2,110	2,181	2,109	2,148	+1.13%	524,500	-	-1.69%
09/03	2,111	2,147	2,094	2,124	+0.9%	470,700	-	-2.57%
09/02	2,078	2,132	2,070	2,105	-0.99%	540,100	-	-3.17%
09/01	2,100	2,143	2,071	2,126	-1.12%	422,100	-	-2.21%
08/31	2,050	2,162	2,032	2,150	+0.33%	646,100	-	-1.42%
08/28	2,215	2,263	2,138	2,143	-3.25%	809,500	-	-1.92%
08/27	2,105	2,225	2,105	2,215	+8.85%	1,040,600	-	+1.05%
08/26	2,050	2,052	2,002	2,035	-1.31%	323,800	-	-7.33%
08/25	2,010	2,062	1,994	2,062	+0.15%	299,800	-	-6.57%
08/24	2,100	2,111	2,046	2,059	-0.39%	298,100	-	-7.04%
08/21	2,040	2,071	2,005	2,067	-0.77%	438,400	-	-7.31%
08/20	2,085	2,099	2,047	2,083	+0.24%	416,100	-	-7.5%
08/19	2,073	2,127	2,063	2,078	-5.55%	561,500	-	-8.5%
08/18	2,284	2,320	2,198	2,200	-3.93%	712,900	-	-4.06%
08/17	2,250	2,312	2,249	2,290	+2.14%	513,100	-	-0.91%
08/14	2,249	2,295	2,220	2,242	+0.67%	696,400	-	-3.45%
08/13	2,292	2,309	2,210	2,227	+0.81%	590,000	-	-4.46%
08/12	2,239	2,245	2,180	2,209	+0.68%	933,100	-	-5.88%
08/10	2,276	2,290	2,142	2,194	-0.18%	866,000	-	-6.92%
08/07	（IR情報）17:00 「令和８年熊本地震」への支援について
08/07	（IR情報）15:30 2027年3月期第1四半期決算短信〔日本基準〕(連結)
08/07	2,288	2,318	2,181	2,198	-7.14%	1,080,000	-	-7.22%
08/06	2,359	2,399	2,312	2,367	-2.63%	525,700	-	-0.59%
08/05	2,370	2,455	2,356	2,431	+4.47%	586,800	-	+1.55%
08/04	2,288	2,340	2,270	2,327	+2.15%	588,200	-	-3%
08/03	2,178	2,295	2,167	2,278	+0.49%	830,100	-	-5.48%
07/31	2,283	2,305	2,154	2,267	+12.28%	1,216,800	-	-6.48%
07/30	2,004	2,086	1,945	2,019	+1.82%	752,900	-	-17.36%
07/29	2,060	2,116	1,939	1,983	-5.71%	1,048,000	-	-19.49%
07/28	2,200	2,230	2,103	2,103	-8.57%	741,600	-	-15.41%
07/27	2,266	2,313	2,219	2,300	+2.77%	527,800	-	-8.26%
07/24	2,276	2,320	2,218	2,238	-3.78%	535,100	-	-10.94%
07/23	（IR情報）16:00 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
07/23	（IR情報）15:00 連結子会社株式の追加取得(完全子会社化)に関するお知らせ
07/23	2,330	2,388	2,320	2,326	+0.56%	664,500	-	-7.74%
07/22	2,400	2,431	2,313	2,313	-0.3%	651,100	-	-8.32%
07/21	2,300	2,330	2,212	2,320	+2.97%	656,600	-	-8.16%
07/17	2,341	2,354	2,151	2,253	-7.55%	1,072,100	-	-11.02%
07/16	2,560	2,567	2,414	2,437	-6.63%	824,700	-	-3.75%
07/15	2,531	2,618	2,525	2,610	+1.68%	671,300	-	+3.49%
07/14	2,573	2,596	2,495	2,567	-2.13%	1,016,700	-	+2.6%
07/13	2,630	2,690	2,582	2,623	-1.28%	907,600	-	+5.55%
07/10	2,649	2,710	2,620	2,657	+4.24%	1,186,000	-	+7.83%
07/09	2,600	2,621	2,498	2,549	+3.03%	907,100	-	+4.13%
07/08	2,490	2,586	2,469	2,474	-6.29%	1,672,500	-	+1.27%
07/07	2,492	2,739	2,482	2,640	+7.71%	2,493,500	-	+8.69%
07/06	（5%ルール）三井住友トラスト・アセットマネジメント（2.78%）アモーヴァ・アセットマネジメント（4.15%）
07/06	2,511	2,514	2,377	2,451	-1.96%	754,500	-	+2%
07/03	2,340	2,508	2,301	2,500	+0.4%	1,071,300	-	+4.65%
07/02	2,573	2,588	2,460	2,490	-7.23%	835,000	-	+4.97%
07/01	2,659	2,770	2,655	2,684	+4.44%	900,800	-	+14.02%
06/30	2,655	2,658	2,541	2,570	-1.34%	749,500	-	+10.35%
06/29	2,636	2,657	2,518	2,605	-1.06%	913,700	-	+12.72%
06/26	2,618	2,723	2,566	2,633	-3.13%	1,158,300	-	+14.93%
06/25	2,700	2,736	2,622	2,718	+7.6%	1,250,200	-	+19.95%
06/24	（IR情報）16:00 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
06/24	2,552	2,677	2,470	2,526	-1.14%	1,048,900	-	+12.92%
06/23	2,632	2,712	2,553	2,555	-2.93%	1,411,100	-	+15.4%
06/22	2,453	2,697	2,451	2,632	+7.25%	1,241,500	-	+20.18%
06/19	2,491	2,496	2,427	2,454	+0.53%	714,600	-	+13.19%
06/18	2,388	2,495	2,368	2,441	+3.39%	853,100	-	+13.53%
06/17	2,331	2,416	2,325	2,361	-1.46%	721,200	-	+10.69%
06/16	2,465	2,486	2,391	2,396	-3%	1,154,700	-	+12.81%
06/15	2,456	2,470	2,388	2,470	+8.95%	1,216,200	-	+16.78%
06/15	（空売り報告）GOLDMAN SACHS INTERNATIONAL 503,977株（0.47%）-0.07%義務消失
06/12	2,283	2,340	2,251	2,267	+4.61%	937,500	-	+8%
06/11	2,087	2,174	2,051	2,167	+2.31%	669,700	-	+3.83%
06/11	（空売り報告）GOLDMAN SACHS INTERNATIONAL 573,577株（0.54%）再IN
06/10	2,165	2,230	2,087	2,118	-1.3%	935,100	-	+1.97%
06/09	2,150	2,168	2,066	2,146	+2.98%	1,047,900	-	+3.92%
06/08	2,090	2,174	2,051	2,084	-8.03%	1,110,700	-	+1.66%
06/05	2,180	2,320	2,155	2,266	-6.44%	2,016,900	-	+11.13%
06/04	（5%ルール）三井住友トラスト・アセットマネジメント（1.55%）アモーヴァ・アセットマネジメント（4.29%）
06/04	2,118	2,425	2,117	2,422	+14.41%	2,493,100	-	+19.72%
06/03	2,118	2,165	2,039	2,117	+5.48%	1,079,200	-	+5.9%
06/02	2,122	2,127	1,956	2,007	-4.75%	855,600	-	+1.11%
06/01	（IR情報）10:30 (訂正)「2026年3月期決算短信〔日本基準〕(連結)」の一部訂正について
06/01	2,071	2,134	2,057	2,107	+2.63%	741,000	-	+6.52%
05/29	2,090	2,099	2,030	2,053	0%	662,600	-	+4.32%
05/28	2,033	2,093	2,000	2,053	+0.1%	655,200	-	+4.8%
05/27	2,161	2,182	2,041	2,051	-3.03%	780,400	-	+5.07%
05/26	2,150	2,176	2,097	2,115	-0.42%	687,000	-	+8.68%
05/25	2,033	2,156	2,016	2,124	+6.57%	939,200	-	+9.65%
05/22	2,060	2,060	1,981	1,993	-0.9%	625,300	-	+3.37%
05/21	2,013	2,076	1,963	2,011	+4.04%	715,300	-	+4.74%
05/21	（空売り報告）GOLDMAN SACHS INTERNATIONAL 470,285株（0.44%）-0.26%義務消失
05/20	1,932	1,944	1,885	1,933	-1.98%	689,100	-	+1.1%
05/20	（空売り報告）GOLDMAN SACHS INTERNATIONAL 744,485株（0.7%）+0.07%
05/19	2,100	2,123	1,938	1,972	-5.1%	1,158,900	-	+3.46%
05/18	2,230	2,230	2,065	2,078	+4.32%	1,183,600	-	+9.43%
05/15	2,017	2,052	1,953	1,992	-0.99%	948,300	-	+5.79%
05/15	（空売り報告）GOLDMAN SACHS INTERNATIONAL 663,255株（0.63%）+0.08%
05/14	2,187	2,244	2,006	2,012	-6.24%	1,529,800	-	+7.65%
05/14	（空売り報告）GOLDMAN SACHS INTERNATIONAL 583,125株（0.55%）再IN
05/13	（IR情報）15:40 剰余金の配当(増配)に関するお知らせ
05/13	（IR情報）15:40 2026年3月期決算短信〔日本基準〕(連結)
05/13	2,080	2,200	2,052	2,146	-1.24%	1,436,600	-	+15.81%
05/12	2,101	2,253	2,095	2,173	+4.62%	1,565,800	-	+18.68%
05/11	2,015	2,099	1,996	2,077	+6.35%	1,322,900	-	+14.69%

ジャパンマテリアル（6055）のイベントチャート

2026/05/11～2026/10/02

イベント情報＆株価推移

開示資料

決算

株式

チャート