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
09/15	4,490	4,565	4,415	4,550	+2.02%	26,900	-	-4.73%
09/14	4,510	4,510	4,390	4,460	-1.87%	21,100	-	-6.91%
09/11	4,580	4,580	4,480	4,545	-3.19%	44,300	-	-5.69%
09/10	4,780	4,810	4,680	4,695	-1.88%	15,100	-	-3.43%
09/09	4,660	4,800	4,660	4,785	+1.81%	21,400	-	-2.53%
09/08	4,860	4,895	4,700	4,700	-4.37%	36,900	-	-4.78%
09/07	4,690	4,950	4,690	4,915	+5.7%	54,900	-	-0.77%
09/04	4,600	4,690	4,580	4,650	+1.09%	30,500	-	-6.19%
09/03	4,610	4,660	4,570	4,600	+0.22%	31,800	-	-7.13%
09/02	4,605	4,690	4,560	4,590	-1.08%	51,600	-	-7.25%
09/01	4,705	4,720	4,625	4,640	-2.62%	69,100	-	-6.41%
08/31	4,650	4,780	4,555	4,765	-0.1%	45,800	-	-4.26%
08/28	4,820	4,860	4,765	4,770	-1.34%	32,000	-	-4.39%
08/27	4,940	5,010	4,805	4,835	-1.23%	52,100	-	-3.44%
08/26	4,775	4,900	4,680	4,895	+2.51%	48,900	-	-2.47%
08/25	4,745	4,775	4,635	4,775	+1.06%	39,000	-	-5.11%
08/24	4,795	4,815	4,685	4,725	-1.46%	36,500	-	-6.4%
08/21	4,810	4,815	4,675	4,795	-1.74%	57,400	-	-5.59%
08/20	4,840	4,900	4,765	4,880	+2.31%	34,700	-	-4.71%
08/19	4,860	4,920	4,715	4,770	-4.02%	87,200	-	-7.32%
08/18	5,040	5,180	4,950	4,970	-2.93%	36,100	-	-4%
08/17	4,985	5,130	4,930	5,120	+2.71%	37,000	-	-1.46%
08/14	5,010	5,030	4,930	4,985	+0.2%	34,100	-	-4.06%
08/13	5,050	5,090	4,915	4,975	-0.7%	54,200	-	-4.31%
08/12	4,880	5,020	4,800	5,010	+1.62%	61,500	-	-3.93%
08/10	5,130	5,130	4,890	4,930	-4.46%	68,400	-	-5.95%
08/07	5,560	5,770	4,985	5,160	-8.19%	147,800	-	-2.12%
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〕(連結)
08/06	5,810	5,960	5,610	5,620	-4.1%	78,100	-	+6.36%
08/05	5,500	5,950	5,340	5,860	+7.13%	169,000	-	+10.78%
08/04	5,090	5,510	5,090	5,470	+6.63%	111,800	-	+3.62%
08/03	4,860	5,210	4,825	5,130	+2.4%	64,900	-	-3.1%
07/31	（IR情報）15:30 第三者割当増資における調達資金の資金使途および支出予定時期の一部変更に関するお知らせ
07/31	4,850	5,080	4,770	5,010	+10.11%	70,600	-	-5.72%
07/30	4,505	4,675	4,435	4,550	+1.22%	64,200	-	-14.84%
07/29	4,870	4,870	4,400	4,495	-6.74%	88,100	-	-16.5%
07/28	5,110	5,110	4,775	4,820	-5.86%	65,900	-	-11.23%
07/27	5,160	5,210	5,080	5,120	+1.19%	41,700	-	-6.42%
07/24	（IR情報）10:00 支配株主等に関する事項について
07/24	5,160	5,200	5,010	5,060	-3.07%	24,400	-	-7.66%
07/23	5,190	5,270	5,130	5,220	+1.56%	30,000	-	-4.88%
07/22	5,310	5,330	5,140	5,140	-1.53%	57,000	-	-6.32%
07/21	5,250	5,270	5,010	5,220	+1.16%	47,400	-	-4.9%
07/17	5,400	5,400	4,945	5,160	-6.18%	101,200	-	-6.03%
07/16	5,760	5,760	5,490	5,500	-6.14%	46,400	-	+0.36%
07/15	5,580	5,920	5,520	5,860	+6.35%	114,000	-	+7.54%
07/14	5,590	5,590	5,340	5,510	-0.18%	45,900	-	+1.89%
07/13	5,450	5,650	5,420	5,520	+1.28%	45,300	-	+2.49%
07/10	5,310	5,550	5,210	5,450	+6.24%	117,900	-	+1.64%
07/09	5,050	5,140	5,040	5,130	+1.58%	82,300	-	-4.2%
07/08	5,210	5,250	5,020	5,050	-5.96%	79,800	-	-5.73%
07/07	5,700	5,700	5,330	5,370	-5.79%	66,700	-	+0.06%
07/06	5,770	5,910	5,610	5,700	+0.53%	47,600	-	+6.2%
07/03	5,370	5,670	5,280	5,670	+3.66%	84,700	-	+5.92%
07/02	5,600	5,660	5,440	5,470	-5.2%	53,800	-	+2.36%
07/01	5,660	5,830	5,600	5,770	+3.22%	41,600	-	+8.13%
06/30	5,850	5,930	5,580	5,590	-4.28%	46,000	-	+5.17%
06/29	5,700	5,890	5,580	5,840	+3.73%	63,400	-	+10.15%
06/26	（IR情報）16:30 第三者割当増資における調達資金の資金使途および支出予定時期の一部変更に関するお知らせ
06/26	5,680	5,740	5,480	5,630	-1.75%	51,500	-	+6.73%
06/25	5,740	5,860	5,680	5,730	+3.43%	58,800	-	+9.12%
06/24	5,580	5,680	5,430	5,540	-2.46%	44,400	-	+6.29%
06/23	5,840	5,920	5,630	5,680	-2.74%	61,200	-	+9.8%
06/22	5,450	5,840	5,440	5,840	+8.96%	73,200	-	+13.77%
06/19	5,360	5,450	5,290	5,360	+1.9%	23,400	-	+5.28%
06/18	5,270	5,300	5,200	5,260	+1.35%	21,600	-	+3.81%
06/17	5,130	5,290	5,120	5,190	+0.19%	19,200	-	+2.79%
06/16	5,280	5,280	5,150	5,180	-1.89%	26,000	-	+2.8%
06/15	（IR情報）15:30 2026年3月期決算説明会資料
06/15	5,020	5,280	5,010	5,280	+8.31%	47,300	-	+4.82%
06/12	（IR情報）15:30 第三者割当増資における調達資金の資金使途および支出予定時期の一部変更に関するお知らせ
06/12	4,930	4,995	4,820	4,875	+2.85%	37,800	-	-3.1%
06/11	4,745	4,780	4,545	4,740	-1.56%	46,000	-	-5.82%
06/10	4,900	4,945	4,775	4,815	-3.12%	54,600	-	-4.33%
06/09	4,975	5,030	4,890	4,970	+1.12%	45,200	-	-0.92%
06/08	4,980	5,010	4,835	4,915	-6.91%	59,800	-	-1.4%
06/05	5,180	5,280	5,060	5,280	+1.93%	34,700	-	+6.54%
06/04	5,200	5,200	5,000	5,180	-2.26%	54,600	-	+5.46%
06/03	5,400	5,480	5,270	5,300	-1.3%	41,600	-	+8.85%
06/02	5,440	5,480	5,060	5,370	+0.56%	74,900	-	+11.41%
06/01	5,500	5,600	5,290	5,340	-2.02%	63,800	-	+11.9%
05/29	5,320	5,500	5,260	5,450	+3.42%	72,200	-	+15.3%
05/28	5,160	5,310	5,060	5,270	+0.19%	43,800	-	+12.63%
05/27	5,350	5,460	5,230	5,260	0%	82,100	-	+13.48%
05/26	5,250	5,320	5,110	5,260	+1.74%	54,300	-	+14.45%
05/25	5,180	5,240	5,100	5,170	+2.78%	49,800	-	+13.5%
05/22	4,875	5,060	4,875	5,030	+5.78%	67,700	-	+11.36%
05/21	4,630	4,835	4,630	4,755	+4.51%	42,700	-	+6.09%
05/20	4,660	4,665	4,485	4,550	-2.99%	39,300	-	+2.02%
05/19	4,790	4,810	4,630	4,690	-2.09%	30,600	-	+5.51%
05/18	4,765	4,880	4,765	4,790	+0.74%	50,000	-	+8.22%
05/15	4,885	4,895	4,660	4,755	-1.25%	67,900	-	+8.27%
05/14	5,050	5,100	4,790	4,815	-2.53%	143,900	-	+10.44%
05/13	（IR情報）15:30 代表取締役の異動及び役員の異動に関するお知らせ
05/13	（IR情報）15:30 当社株券等の大規模買付行為に関する対応策(買収防衛策)の非継続に関するお知らせ
05/13	（IR情報）15:30 2026年3月期決算短信〔日本基準〕(連結)
05/13	5,030	5,030	4,825	4,940	-3.7%	47,800	-	+14.19%
05/12	5,190	5,340	5,010	5,130	0%	68,400	-	+19.8%
05/11	4,990	5,240	4,985	5,130	+4.27%	118,800	-	+21.13%
05/11	（空売り報告）モルガン・スタンレーMUFG証券 26,390株（0.39%）-0.13%義務消失
05/08	4,675	4,930	4,605	4,920	+3.69%	66,200	-	+17.68%
05/08	（空売り報告）モルガン・スタンレーMUFG証券 35,490株（0.52%）-0.15%
05/07	4,480	4,805	4,460	4,745	+8.21%	107,100	-	+14.72%
05/01	4,210	4,385	4,165	4,385	+4.4%	53,100	-	+6.74%
04/30	4,165	4,210	4,115	4,200	+0.6%	35,900	-	+2.49%
04/30	（空売り報告）モルガン・スタンレーMUFG証券 45,490株（0.67%）-0.13%
04/28	4,205	4,215	4,170	4,175	-0.12%	14,300	-	+1.9%
04/27	4,120	4,195	4,055	4,180	+1.83%	25,800	-	+2.15%
04/24	4,130	4,145	4,065	4,105	+0.61%	25,400	-	+0.51%
04/23	4,175	4,195	4,050	4,080	-2.28%	30,800	-	-0.29%
04/22	4,220	4,220	4,120	4,175	-0.83%	21,300	-	+1.51%
04/21	4,280	4,280	4,210	4,210	-1.06%	15,500	-	+2.09%
04/16	（空売り報告）モルガン・スタンレーMUFG証券 54,090株（0.8%）+0.05%

岡本工作機械製作所（6125）のイベントチャート

2026/04/21～2026/09/15

イベント情報＆株価推移

開示資料

決算

株式

チャート