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
09/30	2,041	2,042	2,040	2,040	+0.1%	400	-	+1.49%
09/29	2,042	2,042	2,021	2,038	+0.64%	600	-	+1.44%
09/28	2,020	2,027	2,020	2,025	+0.25%	900	-	+0.85%
09/25	2,019	2,026	2,019	2,020	+0.45%	400	-	+0.65%
09/24	2,011	2,012	2,010	2,011	+0.05%	900	-	+0.2%
09/18	2,010	2,016	2,010	2,010	0%	400	-	+0.15%
09/17	2,018	2,018	2,001	2,010	-0.35%	2,800	-	+0.15%
09/16	2,034	2,043	2,017	2,017	-0.84%	700	-	+0.45%
09/15	2,039	2,039	2,011	2,034	+0.89%	1,700	-	+1.24%
09/14	2,023	2,023	2,006	2,016	+0.7%	3,300	-	+0.35%
09/11	1,996	2,002	1,996	2,002	+0.1%	1,100	-	-0.4%
09/10	1,997	2,002	1,997	2,000	+0.1%	500	-	-0.5%
09/09	2,001	2,001	1,998	1,998	-0.2%	600	-	-0.6%
09/08	2,002	2,002	1,999	2,002	0%	700	-	-0.45%
09/07	2,002	2,002	2,002	2,002	+0.35%	100	-	-0.45%
09/04	1,995	1,998	1,985	1,995	-0.15%	2,300	-	-0.8%
09/03	1,995	1,999	1,993	1,998	+0.15%	1,700	-	-0.7%
09/02	1,998	1,998	1,995	1,995	-0.15%	2,000	-	-0.84%
09/01	1,998	2,001	1,996	1,998	-0.6%	4,000	-	-0.79%
08/31	2,004	2,010	2,000	2,010	+0.5%	1,400	-	-0.2%
08/28	2,011	2,011	2,000	2,000	-0.55%	800	-	-0.74%
08/27	2,000	2,011	1,995	2,011	+0.75%	2,300	-	-0.2%
08/26	2,012	2,014	1,996	1,996	-0.75%	1,900	-	-0.94%
08/25	2,002	2,011	2,000	2,011	+0.1%	1,200	-	-0.3%
08/24	2,000	2,010	2,000	2,009	-0.15%	3,200	-	-0.45%
08/21	2,008	2,012	2,004	2,012	-0.25%	900	-	-0.4%
08/20	2,015	2,017	2,015	2,017	+0.5%	200	-	-0.25%
08/19	2,008	2,008	2,005	2,007	-0.3%	1,100	-	-0.74%
08/18	2,035	2,035	2,012	2,013	+0.05%	1,600	-	-0.54%
08/17	2,008	2,014	2,008	2,012	+0.3%	1,700	-	-0.69%
08/14	2,048	2,048	2,006	2,006	-1.67%	700	-	-1.13%
08/13	2,015	2,040	2,015	2,040	+0.49%	700	-	+0.44%
08/12	2,040	2,040	2,006	2,030	-0.49%	900	-	0%
08/10	2,043	2,043	2,035	2,040	+0.25%	600	-	+0.49%
08/07	2,018	2,039	2,003	2,035	+0.79%	1,200	-	+0.25%
08/06	2,021	2,021	2,019	2,019	+0.65%	700	-	-0.54%
08/05	2,010	2,010	2,006	2,006	+0.05%	700	-	-1.13%
08/04	2,010	2,010	2,005	2,005	-0.25%	900	-	-1.23%
08/03	2,010	2,010	2,010	2,010	0%	300	-	-0.94%
07/31	2,011	2,012	2,010	2,010	-0.1%	1,300	-	-0.94%
07/30	（IR情報）16:00 2027年3月期第1四半期決算短信〔日本基準〕(非連結)
07/30	2,009	2,012	2,009	2,012	+0.25%	200	-	-0.79%
07/29	2,020	2,020	2,007	2,007	-0.74%	300	-	-0.99%
07/28	2,008	2,022	2,008	2,022	+0.15%	300	-	-0.25%
07/27	2,015	2,019	2,010	2,019	+0.2%	1,000	-	-0.3%
07/24	2,010	2,017	1,993	2,015	+0.25%	3,100	-	-0.44%
07/23	2,013	2,013	2,010	2,010	+0.1%	300	-	-0.64%
07/22	2,048	2,048	2,003	2,008	-2%	1,400	-	-0.74%
07/21	2,049	2,060	2,049	2,049	0%	400	-	+1.34%
07/17	2,050	2,050	2,040	2,049	-0.05%	500	-	+1.39%
07/16	2,052	2,052	2,050	2,050	-0.19%	400	-	+1.59%
07/15	2,084	2,084	2,054	2,054	+0.98%	1,400	-	+1.88%
07/14	2,042	2,045	2,034	2,034	-0.29%	500	-	+0.99%
07/13	2,062	2,062	2,039	2,040	-1.92%	1,800	-	+1.39%
07/09	2,080	2,080	2,080	2,080	0%	200	-	+3.48%
07/08	2,075	2,080	2,075	2,080	+2.01%	300	-	+3.69%
07/07	2,083	2,083	2,039	2,039	+0.2%	700	-	+1.8%
07/06	2,033	2,036	2,033	2,035	+0.15%	2,400	-	+1.65%
07/03	2,021	2,032	2,020	2,032	+0.15%	400	-	+1.55%
07/02	2,037	2,037	2,020	2,029	+0.05%	1,000	-	+1.4%
07/01	2,008	2,028	2,008	2,028	+1.05%	500	-	+1.4%
06/30	2,059	2,059	2,003	2,007	-0.55%	1,400	-	+0.4%
06/29	2,018	2,018	2,018	2,018	+1.61%	200	-	+0.95%
06/26	2,010	2,010	1,985	1,986	-1.1%	1,100	-	-0.7%
06/25	1,994	2,009	1,993	2,008	+0.4%	700	-	+0.4%
06/24	1,989	2,000	1,989	2,000	+0.65%	1,000	-	0%
06/23	1,991	1,991	1,987	1,987	0%	1,000	-	-0.65%
06/22	1,993	1,994	1,987	1,987	-0.3%	2,100	-	-0.75%
06/19	1,993	1,993	1,991	1,993	+0.1%	1,200	-	-0.55%
06/18	1,993	1,999	1,991	1,991	-0.05%	1,000	-	-0.8%
06/17	1,992	1,995	1,991	1,992	+0.1%	600	-	-0.8%
06/16	2,002	2,003	1,990	1,990	-0.65%	700	-	-1.09%
06/15	2,005	2,005	2,003	2,003	-0.1%	800	-	-0.64%
06/12	2,000	2,005	1,998	2,005	+1.11%	1,300	-	-0.74%
06/11	1,986	1,997	1,980	1,983	-0.8%	1,200	-	-2.12%
06/10	1,986	2,000	1,986	1,999	-0.05%	600	-	-1.67%
06/09	1,982	2,000	1,976	2,000	+0.96%	1,500	-	-1.96%
06/08	1,982	1,982	1,973	1,981	-0.55%	1,900	-	-3.41%
06/05	1,991	1,992	1,984	1,992	+0.05%	4,700	-	-3.44%
06/04	2,010	2,010	1,991	1,991	-0.95%	1,100	-	-3.96%
06/03	2,006	2,011	1,997	2,010	-0.05%	700	-	-3.55%
06/02	1,993	2,011	1,993	2,011	0%	900	-	-3.92%
06/01	（IR情報）12:00 当社ウェブサイトにおける障害の発生について(第2報)
06/01	2,011	2,011	1,985	2,011	0%	3,300	-	-4.33%
05/29	2,011	2,035	2,007	2,011	0%	1,200	-	-4.83%
05/28	2,015	2,015	2,011	2,011	+0.15%	500	-	-5.32%
05/27	2,017	2,017	2,008	2,008	-0.45%	300	-	-5.95%
05/26	2,026	2,043	2,007	2,017	-0.44%	1,300	-	-6.01%
05/25	2,000	2,031	2,000	2,026	+1.35%	2,000	-	-6.12%
05/22	2,012	2,012	1,999	1,999	+0.2%	1,100	-	-7.84%
05/21	2,009	2,010	1,980	1,995	-0.8%	3,600	-	-8.57%
05/20	2,011	2,011	2,001	2,011	-1.13%	1,500	-	-8.34%
05/19	2,028	2,034	2,000	2,034	+0.3%	2,000	-	-7.8%
05/18	2,035	2,037	2,004	2,028	-1.84%	4,000	-	-8.53%
05/15	2,068	2,068	2,031	2,066	+1.52%	1,300	-	-7.23%
05/14	2,063	2,063	2,035	2,035	-2.07%	2,900	-	-9.07%
05/13	2,090	2,093	2,072	2,078	-0.57%	1,400	-	-7.64%
05/12	2,120	2,123	2,081	2,090	-1.42%	1,800	-	-7.6%
05/11	2,147	2,147	2,089	2,120	-1.3%	700	-	-6.69%
05/08	2,050	2,148	2,050	2,148	-0.09%	3,800	-	-5.87%
05/07	2,167	2,171	2,150	2,150	-0.74%	3,800	-	-6.07%
05/01	2,270	2,270	2,100	2,166	-5.66%	6,800	-	-5.74%
04/30	（IR情報）16:20 2026年3月期決算短信〔日本基準〕(非連結)
04/30	（IR情報）16:20 2026年3月期決算短信補足資料
04/30	（IR情報）16:20 2026中期経営計画取り下げに関するお知らせ

旭精機工業（6111）のイベントチャート

2026/05/01～2026/09/30

イベント情報＆株価推移

開示資料

決算

株式

チャート