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
03/11	11,500	11,530	11,490	11,500	+0.17%	69,800	2862億7917万	-1.1%
03/10	11,510	11,510	11,430	11,480	+0.35%	82,000	2857億8129万	-1.34%
03/09	11,510	11,520	11,440	11,440	-1.12%	242,800	2847億8554万	-1.65%
03/06	11,570	11,590	11,560	11,570	-0.09%	35,300	2880億2174万	-0.49%
03/05	11,600	11,600	11,560	11,580	0%	67,400	2882億7067万	-0.24%
03/04	11,620	11,620	11,530	11,580	-0.34%	225,400	2882億7067万	-0.1%
03/03	11,630	11,640	11,600	11,620	-0.26%	134,000	2892億6643万	+0.39%
03/02	11,620	11,650	11,620	11,650	+0.17%	123,000	2900億1324万	+0.78%
02/27	11,630	11,630	11,620	11,630	+0.09%	91,900	2895億1537万	+0.78%
02/26	11,640	11,650	11,620	11,620	-0.26%	183,600	2892億6643万	+0.89%
02/25	11,660	11,660	11,650	11,650	-0.09%	67,500	2900億1324万	+1.44%
02/24	11,680	11,680	11,650	11,660	-0.17%	188,000	2902億6218万	+1.81%
02/20	11,690	11,690	11,660	11,680	-0.09%	139,300	2907億6006万	+2.27%
02/19	11,680	11,690	11,670	11,690	+0.09%	130,500	2910億900万	+2.69%
02/18	11,680	11,680	11,670	11,680	+0.09%	196,900	2907億6006万	+2.93%
02/17	11,680	11,680	11,660	11,670	-0.09%	88,900	2905億1112万	+3.17%
02/16	11,680	11,690	11,660	11,680	+0.09%	239,900	2907億6006万	+3.56%
02/13	11,680	11,700	11,660	11,670	-0.09%	153,800	2905億1112万	+3.81%
02/12	11,680	11,690	11,660	11,680	+0.17%	175,800	2907億6006万	+4.15%
02/10	11,680	11,690	11,660	11,660	-0.26%	164,100	2902億6218万	+4.24%
02/09	11,670	11,700	11,660	11,690	+0.26%	206,500	2910億900万	+4.75%
02/06	11,660	11,660	11,650	11,660	0%	99,700	2902億6218万	+4.72%
02/05	11,660	11,680	11,650	11,660	+0.09%	278,800	2902億6218万	+4.98%
02/04	11,660	11,680	11,650	11,650	-0.09%	268,800	2900億1324万	+5.16%
02/03	11,690	11,690	11,640	11,660	-0.17%	421,500	2902億6218万	+5.54%
02/02	11,630	11,700	11,610	11,680	+2.64%	343,700	2907億6006万	+6.03%
01/30	17:15 MMホールディングス株式会社による株式会社牧野フライス製作所株式(証券コード:6135)に対する公開買付けの実施に向けた進捗状況等のお知らせ
01/30	15:30 業績予想の修正に関するお知らせ
01/30	15:30 2026年3月期第3四半期決算短信〔日本基準〕(連結)
01/30	11,320	11,430	11,310	11,380	+0.44%	174,900	2832億9191万	+3.59%
01/29	11,100	11,580	11,010	11,330	+2.07%	388,200	2820億4721万	+3.32%
01/28	11,130	11,170	11,080	11,100	-0.54%	115,400	2763億2163万	+1.37%
01/27	11,120	11,190	11,090	11,160	0%	64,100	2778億1526万	+2.01%
01/26	11,170	11,200	11,100	11,160	-0.89%	84,400	2778億1526万	+2.09%
01/23	11,150	11,280	11,110	11,260	+1.08%	144,200	2803億464万	+3.09%
01/22	11,070	11,170	11,070	11,140	+0.63%	118,700	2773億1738万	+2.1%
01/21	10,830	11,240	10,830	11,070	+2.5%	351,300	2755億7481万	+1.6%
01/20	10,870	10,880	10,800	10,800	-0.55%	135,200	2688億5348万	-0.78%
01/19	10,860	10,930	10,830	10,860	+0.09%	102,600	2703億4711万	-0.19%
01/16	11:00 (開示事項の経過)MMホールディングス株式会社による当社株式に対する公開買付け実施に向けた進捗状況等のお知らせ
01/16	10,800	11,130	10,800	10,850	+0.84%	588,300	2700億9817万	-0.22%
01/15	10,780	10,800	10,690	10,760	-0.37%	146,700	2678億5772万	-0.94%
01/14	10,820	10,880	10,770	10,800	+0.47%	163,200	2688億5348万	-0.53%
01/13	10,800	10,800	10,660	10,750	-0.83%	210,100	2676億879万	-1.03%
01/09	10,840	10,930	10,780	10,840	+0.65%	441,500	2698億4923万	-0.28%
01/08	11,000	11,020	10,600	10,770	-2.09%	585,900	2681億666万	-0.98%
01/07	10,980	11,030	10,970	11,000	+0.36%	214,300	2738億3225万	+1.03%
01/06	11,000	11,020	10,920	10,960	-0.45%	124,000	2728億3649万	+0.63%
01/05	11,070	11,110	11,000	11,010	-0.27%	97,900	2740億8118万	+1.08%
2025
12/30	10,980	11,050	10,960	11,040	+0.55%	98,700	2748億2800万	+1.38%
12/29	10,920	10,990	10,920	10,980	+0.37%	146,400	2733億3437万	+0.95%
12/26	10,920	10,950	10,900	10,940	+0.46%	82,900	2723億3862万	+0.46%
12/25	10,880	10,900	10,880	10,890	+0.18%	28,600	2710億9392万	-0.14%
12/24	10,910	10,920	10,870	10,870	-0.55%	66,000	2705億9605万	-0.48%
12/23	10,910	10,930	10,870	10,930	+0.37%	64,400	2720億8968万	-0.09%
12/22	10,930	10,950	10,890	10,890	-0.18%	65,500	2710億9392万	-0.61%
12/19	10,870	10,970	10,870	10,910	+0.37%	153,400	2715億9180万	-0.61%
12/18	10,930	10,960	10,820	10,870	-0.46%	99,100	2705億9605万	-1.15%
12/17	10,950	10,970	10,910	10,920	-0.27%	65,900	2718億4074万	-0.9%
12/16	10,980	11,010	10,950	10,950	-0.27%	124,300	2725億8755万	-0.82%
12/15	10,910	11,070	10,850	10,980	+1.95%	273,000	2733億3437万	-0.68%
12/12	15:30 (開示事項の経過)MMホールディングス株式会社による当社株式に対する公開買付け実施に向けた進捗状況等のお知らせ
12/12	15:30 MMホールディングス株式会社による株式会社牧野フライス製作所株式(証券コード:6135)に対する公開買付けの実施に向けた進捗状況等のお知らせ
12/12	10,810	10,850	10,730	10,770	-0.09%	68,000	2681億666万	-2.7%
12/11	10,760	10,790	10,710	10,780	+0.75%	87,300	2683億5560万	-2.8%
12/10	10,770	10,800	10,670	10,700	+0.09%	154,700	2663億6409万	-3.7%
12/09	10,600	10,750	10,570	10,690	+1.42%	145,700	2661億1516万	-3.96%
12/08	10,660	10,660	10,510	10,540	-1.22%	144,500	2623億8108万	-5.49%
12/05	10,900	10,900	10,570	10,670	-2.11%	171,000	2656億1728万	-4.54%
12/04	10,930	10,970	10,880	10,900	-0.55%	50,000	2713億4286万	-2.72%
12/03	11,000	11,080	10,960	10,960	-0.36%	105,500	2728億3649万	-2.34%
12/02	11,060	11,060	10,960	11,000	-0.54%	91,500	2738億3225万	-2.13%
12/01	11,080	11,120	11,030	11,060	0%	45,200	2753億2588万	-1.69%
11/28	11,000	11,070	11,000	11,060	+0.55%	43,700	2753億2588万	-1.77%
11/27	10,990	11,030	10,970	11,000	+0.36%	61,200	2738億3225万	-2.37%
11/26	10,760	10,990	10,660	10,960	+2.43%	262,200	2728億3649万	-2.81%
11/25	11,280	11,340	10,660	10,700	-5.48%	485,000	2663億6409万	-5.2%
11/21	11,310	11,360	11,310	11,320	+0.09%	82,400	2817億9828万	+0.11%
11/20	11,310	11,340	11,310	11,310	-0.09%	51,900	2815億4934万	+0.07%
11/19	11,310	11,350	11,310	11,320	0%	82,900	2817億9828万	+0.2%
11/18	11,310	11,350	11,290	11,320	-0.18%	59,800	2817億9828万	+0.21%
11/17	11,390	11,390	11,340	11,340	-0.44%	38,900	2822億9615万	+0.38%
11/14	11,410	11,420	11,380	11,390	-0.18%	37,000	2835億4084万	+0.8%
11/13	11,430	11,430	11,390	11,410	-0.09%	28,900	2840億3872万	+0.96%
11/12	11,420	11,440	11,400	11,420	-0.17%	53,700	2842億8766万	+1.05%
11/11	11,350	11,440	11,340	11,440	+0.97%	112,100	2847億8554万	+1.23%
11/10	11,340	11,360	11,330	11,330	0%	45,200	2820億4721万	+0.26%
11/07	11,310	11,350	11,310	11,330	+0.18%	35,000	2820億4721万	+0.23%
11/06	11,310	11,360	11,300	11,310	+0.09%	249,200	2815億4934万	+0.01%
11/05	11,270	11,310	11,250	11,300	+0.89%	275,700	2813億40万	-0.13%
11/04	11,230	11,270	11,180	11,200	0%	197,800	2788億1101万	-1.08%
10/31	15:30 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結)
10/31	11,190	11,280	11,180	11,200	0%	120,900	2788億1101万	-1.18%
10/30	11,350	11,350	11,200	11,200	-1.32%	249,100	2788億1101万	-1.29%
10/29	11,350	11,360	11,330	11,350	0%	68,400	2825億4509万	-0.07%
10/28	11,350	11,360	11,330	11,350	-0.09%	85,100	2825億4509万	-0.12%
10/27	11,280	11,370	11,260	11,360	+0.71%	86,400	2827億9403万	-0.11%
10/24	11,280	11,280	11,220	11,280	+0.09%	51,100	2808億252万	-0.87%
10/23	11,250	11,270	11,240	11,270	+0.09%	46,800	2805億5358万	-1.04%
10/22	11,250	11,260	11,240	11,260	+0.09%	100,900	2803億464万	-1.22%
10/21	11,210	11,270	11,210	11,250	+0.27%	98,600	2800億5571万	-1.41%
10/20	11,220	11,220	11,200	11,220	+0.18%	37,300	2793億889万	-1.77%
10/17	11,200	11,230	11,180	11,200	0%	121,600	2788億1101万	-2.05%
10/16	11,240	11,270	11,190	11,200	+0.27%	218,100	2788億1101万	-2.17%
10/15	11,290	11,300	11,170	11,170	-1.15%	179,200	2780億6420万	-2.56%
10/14	11,350	11,360	11,300	11,300	-0.44%	195,300	2813億40万	-1.57%
10/10	11,400	11,410	11,350	11,350	-0.44%	179,500	2825億4509万	-1.23%

牧野フライス製作所（6135）のIR情報・決算資料

2025/10/10～2026/03/11

IR情報＆株価推移

開示資料

決算

株式

チャート