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
03/09	2,505	2,585	2,362	2,439	-3.37%	6,500	75億3343万	-1.18%
03/06	2,549	2,555	2,511	2,524	+0.68%	3,300	77億9597万	+2.44%
03/05	2,554	2,554	2,504	2,507	+1.87%	1,500	77億4346万	+1.99%
03/04	2,525	2,525	2,399	2,461	-2.57%	5,200	76億138万	+0.29%
03/03	2,565	2,565	2,526	2,526	+0.12%	2,800	78億215万	+3.02%
03/02	2,600	2,600	2,521	2,523	+0.8%	6,400	77億9288万	+3.36%
02/27	2,552	2,554	2,503	2,503	-0.44%	3,800	77億3111万	+3.05%
02/26	2,485	2,514	2,485	2,514	+1.41%	2,800	77億6508万	+3.93%
02/25	2,437	2,500	2,421	2,479	+0.53%	6,800	76億5698万	+2.82%
02/24	2,604	2,649	2,414	2,466	-5.19%	14,200	76億1683万	+2.58%
02/20	2,530	2,601	2,508	2,601	+3.58%	9,800	80億3381万	+8.51%
02/19	2,539	2,550	2,501	2,511	+0.08%	3,900	77億5582万	+5.33%
02/18	2,523	2,542	2,490	2,509	+0.12%	4,000	77億4964万	+5.64%
02/17	2,503	2,510	2,500	2,506	+0.12%	1,800	77億4037万	+6.01%
02/16	2,488	2,508	2,468	2,503	+0.6%	9,400	77億3111万	+6.33%
02/13	2,453	2,500	2,444	2,488	+1.34%	3,800	76億8478万	+6.14%
02/12	2,447	2,500	2,441	2,455	+0.41%	3,100	75億8285万	+5.14%
02/10	2,413	2,500	2,410	2,445	0%	5,900	75億5196万	+4.94%
02/09	2,450	2,450	2,401	2,445	+1.07%	3,200	75億5196万	+5.12%
02/06	2,420	2,424	2,417	2,419	+0.79%	2,100	74億7165万	+4.09%
02/05	2,409	2,420	2,400	2,400	+0.88%	600	74億1297万	+3.4%
02/04	2,390	2,390	2,360	2,379	-0.88%	4,200	73億4811万	+2.68%
02/03	2,372	2,400	2,370	2,400	+1.91%	3,000	74億1297万	+3.81%
02/02	2,328	2,384	2,327	2,355	+0.56%	3,900	72億7398万	+2.17%
01/30	2,332	2,350	2,330	2,342	+0.13%	1,600	72億3382万	+1.96%
01/29	16:20 2026年3月期第3四半期決算短信〔日本基準〕(非連結)
01/29	2,375	2,380	2,332	2,339	-1.52%	1,500	72億2456万	+2.18%
01/28	2,410	2,410	2,365	2,375	-1.45%	700	73億3575万	+4.08%
01/27	2,447	2,447	2,312	2,410	+0.12%	6,400	74億4386万	+6.03%
01/26	2,450	2,456	2,341	2,407	+6.79%	11,200	74億3459万	+6.32%
01/23	2,250	2,282	2,250	2,254	+1.35%	2,700	69億6201万	0%
01/22	2,258	2,273	2,223	2,224	-1.51%	4,100	68億6935万	-1.24%
01/21	2,300	2,300	2,258	2,258	-1.95%	1,800	69億7437万	+0.31%
01/20	2,304	2,341	2,303	2,303	0%	1,800	71億1336万	+2.45%
01/19	2,300	2,345	2,300	2,303	+0.13%	3,700	71億1336万	+2.67%
01/16	2,282	2,358	2,282	2,300	+1.01%	2,500	71億409万	+2.72%
01/15	2,273	2,385	2,273	2,277	+0.18%	2,900	70億3305万	+1.88%
01/14	2,261	2,299	2,242	2,273	+1.02%	4,900	70億2070万	+1.93%
01/13	2,266	2,270	2,247	2,250	+0.22%	4,200	69億4966万	+1.08%
01/09	2,240	2,269	2,236	2,245	-0.13%	1,900	69億3421万	+1.04%
01/08	2,317	2,317	2,220	2,248	-1.32%	3,100	69億4348万	+1.31%
01/07	2,290	2,327	2,275	2,278	-2.27%	3,100	70億3614万	+2.8%
01/06	2,326	2,370	2,320	2,331	0%	2,200	71億9985万	+5.43%
01/05	2,400	2,400	2,322	2,331	-2.47%	5,900	71億9985万	+5.76%
2025
12/30	2,321	2,400	2,321	2,390	+1.7%	2,300	73億8208万	+8.78%
12/29	2,298	2,400	2,263	2,350	+2.26%	3,900	72億5853万	+7.45%
12/26	2,250	2,298	2,250	2,298	+2.13%	3,000	70億9792万	+5.41%
12/25	2,240	2,250	2,230	2,250	+0.18%	3,900	69億4966万	+3.45%
12/24	2,184	2,246	2,184	2,246	+4.47%	5,100	69億3730万	+3.36%
12/23	2,150	2,150	2,147	2,150	+0.28%	500	66億4078万	-0.88%
12/22	2,161	2,163	2,144	2,144	-0.79%	4,000	66億2225万	-1.33%
12/19	2,148	2,161	2,148	2,161	+0.51%	600	66億7476万	-0.6%
12/18	2,170	2,170	2,142	2,150	-0.97%	2,200	66億4078万	-1.06%
12/17	2,171	2,171	2,171	2,171	-0.14%	100	67億565万	-0.14%
12/16	2,181	2,189	2,169	2,174	-1.14%	2,800	67億1491万	+0.09%
12/15	2,220	2,220	2,187	2,199	+0.5%	1,600	67億9213万	+1.29%
12/12	2,192	2,192	2,188	2,188	0%	300	67億5816万	+0.88%
12/11	2,199	2,200	2,188	2,188	-0.05%	500	67億5816万	+0.92%
12/10	2,190	2,202	2,181	2,189	-0.59%	1,500	67億6124万	+1.11%
12/09	2,219	2,220	2,170	2,202	+0.55%	2,100	68億140万	+1.8%
12/08	2,169	2,200	2,169	2,190	+1.62%	2,000	67億6433万	+1.44%
12/05	10:30 自己株式立会外買付取引(N-NET3)による自己株式の取得結果及び取得終了に関するお知らせ
12/05	2,183	2,185	2,155	2,155	-0.23%	2,400	66億5623万	-0.19%
12/04	16:30 自己株式の取得及び自己株式立会外買付取引(N-NET3)による自己株式の買付けに関するお知らせ
12/04	2,164	2,164	2,160	2,160	-0.32%	700	66億7167万	+0.05%
12/03	2,167	2,177	2,166	2,167	+0.14%	1,300	66億9329万	+0.09%
12/02	2,164	2,170	2,164	2,164	+0.05%	800	66億8403万	-0.28%
12/01	2,181	2,182	2,161	2,163	-0.05%	1,500	66億8094万	-0.32%
11/28	2,166	2,175	2,153	2,164	-0.09%	2,800	66億8403万	-0.18%
11/27	2,148	2,178	2,148	2,166	+0.84%	1,500	66億9020万	+0.05%
11/26	2,166	2,166	2,148	2,148	-0.05%	1,600	66億3461万	-0.65%
11/25	2,150	2,150	2,149	2,149	-0.78%	900	66億3770万	-0.46%
11/21	2,212	2,212	2,153	2,166	-0.6%	2,100	66億9020万	+0.42%
11/20	2,190	2,200	2,175	2,179	-0.05%	1,600	67億3036万	+1.11%
11/19	2,171	2,198	2,171	2,180	+0.55%	1,500	67億3345万	+1.3%
11/18	2,236	2,236	2,168	2,168	-3.04%	1,200	66億9638万	+1.03%
11/17	2,245	2,245	2,220	2,236	+2.76%	1,100	69億642万	+4.39%
11/14	2,145	2,176	2,145	2,176	+1.45%	1,500	67億2109万	+1.82%
11/13	2,151	2,159	2,144	2,145	-0.65%	1,200	66億2534万	+0.52%
11/12	2,155	2,159	2,150	2,159	+1.12%	1,000	66億6858万	+1.22%
11/11	2,134	2,159	2,134	2,135	-0.33%	1,300	65億9445万	+0.09%
11/10	2,133	2,150	2,133	2,142	-0.46%	600	66億1607万	+0.47%
11/07	2,132	2,202	2,132	2,152	+0.05%	1,100	66億4696万	+0.99%
11/06	2,119	2,152	2,119	2,151	+1.61%	700	66億4387万	+0.94%
11/05	2,199	2,200	2,117	2,117	-0.84%	2,000	65億3886万	-0.66%
11/04	2,122	2,135	2,122	2,135	+1.18%	700	65億9445万	+0.19%
10/31	2,103	2,129	2,100	2,110	-3.17%	5,200	65億1723万	-0.99%
10/30	16:20 業績予想の修正に関するお知らせ
10/30	16:20 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(非連結)
10/30	16:20 2026年3月期第2四半期(中間期)決算短信補足資料
10/30	2,179	2,200	2,166	2,179	+0.88%	1,800	67億3036万	+2.2%
10/29	2,345	2,345	2,154	2,160	-6.9%	5,000	66億7167万	+1.46%
10/28	2,345	2,345	2,290	2,320	+1.62%	3,400	71億6587万	+9.13%
10/27	2,180	2,333	2,176	2,283	+5.74%	6,100	70億5159万	+7.84%
10/24	2,120	2,159	2,102	2,159	+2.27%	2,400	66億6858万	+2.37%
10/23	2,090	2,112	2,090	2,111	+1%	900	65億2032万	+0.19%
10/22	2,097	2,098	2,090	2,090	-0.33%	500	64億5546万	-0.81%
10/21	2,093	2,097	2,081	2,097	+0.53%	1,300	64億7708万	-0.57%
10/20	2,098	2,121	2,083	2,086	-0.57%	900	64億4310万	-1.14%
10/17	2,098	2,098	2,098	2,098	-0.66%	100	64億8017万	-0.66%
10/16	2,120	2,120	2,112	2,112	+0.72%	400	65億2341万	0%
10/15	2,064	2,097	2,064	2,097	+3.15%	400	64億7708万	-0.66%
10/14	2,060	2,074	2,025	2,033	-1.5%	3,600	62億7940万	-3.69%
10/10	2,112	2,112	2,060	2,064	-2.32%	2,200	63億7515万	-2.32%
10/09	2,113	2,113	2,113	2,113	0%	200	65億2650万	-0.09%
10/08	2,131	2,133	2,101	2,113	-0.33%	800	65億2650万	-0.05%

旭精機工業（6111）のIR情報・決算資料

2025/10/08～2026/03/09

IR情報＆株価推移

開示資料

決算

株式

チャート