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
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%
10/07	2,160	2,160	2,114	2,120	-1.49%	2,000	65億4812万	+0.33%
10/06	2,154	2,159	2,145	2,152	+1.89%	1,600	66億4696万	+1.94%
10/03	2,114	2,114	2,101	2,112	-0.09%	900	65億2341万	+0.19%
10/02	2,104	2,150	2,103	2,114	-1.67%	1,800	65億2959万	+0.28%
10/01	2,145	2,150	2,100	2,150	0%	1,700	66億4078万	+2.09%
09/30	2,101	2,150	2,101	2,150	+1.9%	1,400	66億4078万	+2.19%
09/29	2,110	2,110	2,110	2,110	-1.26%	100	65億1723万	+0.38%
09/26	2,140	2,140	2,120	2,137	-0.33%	800	66億63万	+1.71%
09/25	2,097	2,144	2,097	2,144	+2.39%	1,100	66億2225万	+2.14%
09/24	2,098	2,102	2,093	2,094	0%	900	64億6781万	-0.05%
09/22	2,093	2,094	2,093	2,094	+0.1%	300	64億6781万	0%
09/19	2,097	2,097	2,092	2,092	+0.34%	300	64億6164万	-0.1%
09/18	2,094	2,094	2,085	2,085	-1.6%	2,100	64億4002万	-0.43%
09/17	2,118	2,119	2,118	2,119	+0.9%	500	65億4503万	+1.19%
09/16	2,130	2,130	2,095	2,100	-1.41%	1,200	64億8635万	+0.33%
09/12	2,139	2,139	2,130	2,130	+0.09%	400	65億7901万	+1.72%
09/11	2,139	2,140	2,128	2,128	-0.56%	2,000	65億7283万	+1.72%
09/10	2,095	2,140	2,095	2,140	+2.2%	1,600	66億990万	+2.49%
09/09	2,096	2,118	2,092	2,094	-0.1%	1,800	64億6781万	+0.43%
09/08	2,096	2,104	2,095	2,096	+0.29%	1,000	64億7399万	+0.67%
09/05	2,084	2,117	2,084	2,090	+0.29%	1,300	64億5546万	+0.43%
09/03	2,106	2,106	2,084	2,084	-1.28%	1,500	64億3693万	+0.24%
09/02	2,089	2,111	2,089	2,111	+1.44%	1,400	65億2032万	+1.64%
09/01	2,090	2,090	2,081	2,081	-0.43%	600	64億2766万	+0.39%
08/29	2,091	2,091	2,077	2,090	0%	1,000	64億5546万	+0.97%
08/28	2,072	2,093	2,072	2,090	+0.82%	500	64億5546万	+1.11%
08/26	2,100	2,100	2,071	2,073	-1.29%	2,600	64億295万	+0.48%
08/25	2,079	2,100	2,078	2,100	+1.06%	1,800	64億8635万	+1.89%
08/22	2,078	2,078	2,067	2,078	-0.67%	1,400	64億1839万	+0.97%
08/21	2,092	2,092	2,092	2,092	0%	600	64億6164万	+1.7%
08/20	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
08/20	2,114	2,135	2,075	2,092	+0.1%	3,500	64億6164万	+1.8%
08/19	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
08/19	2,091	2,091	2,090	2,090	+0.53%	200	64億5546万	+1.85%

6111 旭精機工業

IR情報

2025/08/19～2026/01/20

IR情報＆株価推移

開示資料

決算

株式

チャート