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
10/05	3,215	3,255	3,195	3,250	+2.36%	459,200	-	+5.93%
10/02	3,190	3,225	3,165	3,175	-1.55%	702,200	-	+3.72%
10/01	15:30 自己株式の取得状況に関するお知らせ(会社法第165条第2項の規定による定款の定めに基づく自己株式の取得)
10/01	3,130	3,225	3,105	3,225	+4.54%	1,096,900	-	+5.53%
10/01	株式分割 1→5
09/30	3,115	3,145	3,055	3,085	+0.98%	718,600	-	+1.08%
09/29	3,100	3,140	2,981	3,055	-2.71%	519,800	-	+0.2%
09/28	3,176	3,176	3,120	3,140	-0.32%	483,500	-	+2.98%
09/25	3,126	3,152	3,092	3,150	+1.88%	564,500	-	+3.45%
09/24	3,060	3,110	3,050	3,092	+1.78%	448,000	-	+1.44%
09/18	3,058	3,062	2,996	3,038	+0.13%	534,000	-	-0.59%
09/17	3,010	3,048	3,006	3,034	+1.27%	427,500	-	-0.75%
09/16	2,996	3,024	2,972	2,996	+0.33%	501,500	-	-1.87%
09/15	2,968	3,008	2,966	2,986	-0.8%	445,000	-	-2.07%
09/14	2,898	3,026	2,882	3,010	+3.22%	833,000	-	-1.18%
09/11	2,860	2,930	2,816	2,916	-0.14%	736,500	-	-4.14%
09/10	2,956	2,966	2,890	2,920	-1.08%	651,500	-	-4.14%
09/09	2,970	2,992	2,932	2,952	-0.61%	538,000	-	-3.24%
09/08	3,072	3,080	2,956	2,970	-4.81%	727,000	-	-2.69%
09/07	3,092	3,124	3,090	3,120	+1.43%	416,000	-	+2.26%
09/04	3,098	3,098	3,058	3,076	0%	310,000	-	+1.25%
09/03	3,062	3,090	3,020	3,076	+0.46%	572,000	-	+1.62%
09/02	3,096	3,124	3,042	3,062	-3.59%	802,500	-	+1.53%
09/01	15:30 自己株式の取得状況に関するお知らせ(会社法第165条第2項の規定による定款の定めに基づく自己株式の取得)
09/01	3,100	3,248	3,100	3,176	+3.45%	1,439,500	-	+5.62%
08/31	3,004	3,086	2,982	3,070	+0.72%	465,000	-	+2.37%
08/28	3,084	3,090	3,042	3,048	-1.04%	306,000	-	+1.84%
08/27	3,072	3,124	3,058	3,080	+0.39%	360,000	-	+3.01%
08/26	3,042	3,082	3,034	3,068	+0.07%	436,000	-	+2.85%
08/25	3,100	3,134	3,030	3,066	-1.92%	654,000	-	+3.02%
08/24	3,018	3,146	3,012	3,126	+3.99%	899,500	-	+5.32%
08/21	3,002	3,034	2,966	3,006	-1.18%	880,500	-	+1.55%
08/20	3,036	3,086	3,020	3,042	+0.26%	792,000	-	+2.84%
08/19	3,214	3,226	3,032	3,034	-6.18%	891,000	-	+2.67%
08/18	3,258	3,292	3,228	3,234	-1.58%	780,000	-	+9.55%
08/17	3,100	3,300	3,086	3,286	+7.04%	1,784,000	-	+11.69%
08/14	2,996	3,094	2,980	3,070	+4.56%	1,362,500	-	+4.81%
08/13	2,960	3,000	2,896	2,936	+1.1%	931,500	-	+0.44%
08/12	2,898	2,918	2,884	2,904	+0.21%	486,500	-	-0.68%
08/10	2,902	2,928	2,868	2,898	-0.75%	643,000	-	-1.06%
08/07	3,000	3,006	2,868	2,920	-3.12%	1,256,500	-	-0.54%
08/06	3,056	3,070	3,002	3,014	-1.05%	786,000	-	+2.52%
08/05	2,990	3,054	2,966	3,046	+2.35%	1,499,000	-	+3.5%
08/04	2,906	2,988	2,854	2,976	+1.16%	1,367,500	-	+1.12%
08/03	2,812	3,034	2,812	2,942	+5.68%	5,013,500	-	-0.1%
07/31	15:30 取締役に対する譲渡制限付株式としての自己株式処分の払込完了に関するお知らせ
07/31	15:30 株式分割、定款の一部変更及び配当予想の修正等に関するお知らせ
07/31	15:30 2027年3月期第1四半期決算短信〔日本基準〕(連結)
07/31	15:30 連結子会社との間の株式交換契約締結(簡易株式交換)のお知らせ
07/31	15:30 自己株式取得に係る事項の決定に関するお知らせ(会社法第165条第2項の規定による定款の定めに基づく自己株式の取得)
07/31	15:30 (開示事項の経過)株式会社日本産業推進機構による当社株式の買収提案に関する当社の検討終了のお知らせ
07/31	2,870	2,880	2,524	2,784	-1.14%	3,007,500	-	-5.63%
07/30	2,800	2,836	2,776	2,816	+1.08%	882,500	-	-4.99%
07/29	2,840	2,852	2,762	2,786	-2.38%	1,771,000	-	-6.07%
07/28	2,922	2,944	2,844	2,854	-3.52%	1,534,000	-	-3.84%
07/27	2,928	2,964	2,908	2,958	+0.54%	971,500	-	-0.4%
07/24	2,986	2,996	2,928	2,942	-1.01%	709,000	-	-0.88%
07/23	2,890	2,980	2,890	2,972	+2.55%	1,405,000	-	+0.24%
07/22	2,918	2,938	2,890	2,898	+0.56%	583,000	-	-2.09%
07/21	2,898	2,920	2,856	2,882	-0.07%	786,000	-	-2.6%
07/17	2,872	2,908	2,822	2,884	-1.03%	1,671,000	-	-2.47%
07/16	2,946	2,968	2,912	2,914	-1.49%	575,500	-	-1.35%
07/15	2,970	2,986	2,944	2,958	0%	915,500	-	+0.27%
07/14	2,958	2,966	2,914	2,958	-0.2%	554,000	-	+0.34%
07/13	3,004	3,010	2,906	2,964	-0.94%	863,000	-	+0.51%
07/10	2,986	3,014	2,960	2,992	+1.01%	721,000	-	+1.63%
07/09	2,904	2,962	2,902	2,962	+1.58%	766,000	-	+0.75%
07/08	2,964	2,972	2,906	2,916	-1.69%	921,500	-	-0.61%
07/07	3,000	3,022	2,966	2,966	-1.79%	1,380,000	-	+1.23%
07/06	3,078	3,082	3,010	3,020	-1.5%	538,500	-	+3.39%
07/03	15:30 取締役に対する譲渡制限付株式としての自己株式処分に関するお知らせ
07/03	3,002	3,078	3,002	3,066	+0.86%	681,500	-	+5.25%
07/02	3,054	3,080	2,998	3,040	-1.36%	746,500	-	+4.97%
07/01	3,050	3,096	3,050	3,082	+1.38%	748,000	-	+7.01%
06/30	3,030	3,044	2,996	3,040	+0.46%	496,500	-	+6.18%
06/29	3,040	3,062	2,998	3,026	-1.37%	810,000	-	+6.36%
06/26	3,108	3,118	3,012	3,068	-2.36%	1,117,500	-	+8.37%
06/25	3,108	3,188	3,074	3,142	+9.78%	2,705,000	-	+11.66%
06/25	8:30 当社に関する一部報道について
06/24	15:30 投資単位の引下げに関する考え方及び方針等について
06/24	2,784	2,896	2,754	2,862	+1.35%	583,500	-	+2.43%
06/23	2,930	2,930	2,814	2,824	-2.96%	478,000	-	+1.4%
06/22	2,936	2,952	2,890	2,910	-0.07%	323,500	-	+4.56%
06/19	2,900	2,936	2,856	2,912	+1.68%	843,500	-	+4.9%
06/18	2,870	2,882	2,846	2,864	+0.49%	592,500	-	+3.47%
06/17	2,896	2,896	2,822	2,850	-0.97%	585,000	-	+3.07%
06/16	2,820	2,886	2,812	2,878	+1.55%	681,500	-	+4.28%
06/15	2,848	2,880	2,806	2,834	+1.36%	656,000	-	+2.87%
06/12	2,810	2,864	2,794	2,796	-1.2%	951,000	-	+1.64%
06/11	2,800	2,882	2,786	2,830	-2.35%	950,000	-	+3.1%
06/10	2,984	2,990	2,884	2,898	-2.88%	1,335,000	-	+5.73%
06/09	2,874	3,000	2,822	2,984	+5.14%	1,574,500	-	+9.46%
06/08	2,792	2,850	2,746	2,838	-2.21%	1,277,500	-	+5.03%
06/05	2,828	2,926	2,800	2,902	+3.27%	1,569,500	-	+8.16%
06/04	2,820	2,836	2,768	2,810	+0.43%	1,002,000	-	+5.6%
06/03	2,760	2,816	2,706	2,798	+1.75%	707,000	-	+5.86%
06/02	2,802	2,820	2,740	2,750	-2.55%	1,365,500	-	+5.12%
06/01	2,842	2,850	2,714	2,822	+6.57%	2,287,000	-	+8.58%
05/29	2,642	2,714	2,642	2,648	+0.23%	698,500	-	+2.68%
05/28	2,644	2,656	2,584	2,642	-0.08%	1,047,500	-	+2.96%
05/27	2,610	2,662	2,592	2,644	+1.69%	747,500	-	+3.56%
05/26	2,654	2,664	2,576	2,600	-2.99%	726,500	-	+2.36%
05/25	2,658	2,750	2,638	2,680	+2.21%	936,500	-	+5.97%
05/22	2,642	2,648	2,570	2,622	-1.35%	1,013,000	-	+4.25%
05/21	2,650	2,674	2,636	2,658	+0.76%	821,000	-	+6.19%
05/20	2,734	2,750	2,622	2,638	-4.49%	1,404,000	-	+5.99%
05/19	2,738	2,770	2,724	2,762	+0.95%	1,878,500	-	+11.51%
05/18	2,780	2,794	2,702	2,736	+0.44%	1,097,500	-	+11.31%
05/15	2,820	2,820	2,680	2,724	-2.44%	1,132,000	-	+11.59%
05/14	2,722	2,832	2,678	2,792	+2.57%	2,985,000	-	+15.13%
05/13	16:00 事業計画策定に関するお知らせ
05/13	16:00 株主提案に対する当社取締役会の意見に関するお知らせ
05/13	2,748	2,756	2,716	2,722	-1.02%	773,500	-	+13.18%
05/12	2,754	2,754	2,702	2,750	+0.51%	981,000	-	+15.16%

牧野フライス製作所（6135）のIR情報・決算資料

2026/05/12～2026/10/05

IR情報＆株価推移

開示資料

決算

株式

チャート