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	2,160	2,190	2,155	2,190	+1.62%	2,300	-	-2.54%
09/14	2,155	2,170	2,140	2,155	-0.51%	6,700	-	-4.14%
09/11	2,200	2,200	2,139	2,166	-2.74%	14,100	-	-3.73%
09/10	2,212	2,233	2,202	2,227	+0.54%	5,800	-	-1.07%
09/09	2,205	2,225	2,205	2,215	-0.09%	4,100	-	-1.51%
09/08	2,244	2,244	2,206	2,217	-1.73%	7,200	-	-1.34%
09/07	2,240	2,267	2,223	2,256	+1.71%	11,400	-	+0.53%
09/04	2,227	2,265	2,216	2,218	-0.4%	9,800	-	-1.11%
09/03	2,246	2,274	2,226	2,227	-0.8%	5,200	-	-0.62%
09/02	2,325	2,325	2,245	2,245	-3.48%	9,500	-	+0.36%
09/01	2,308	2,342	2,308	2,326	-0.89%	16,300	-	+4.16%
08/31	2,310	2,370	2,294	2,347	+1.47%	22,400	-	+5.34%
08/28	2,300	2,322	2,298	2,313	+0.78%	12,100	-	+4.19%
08/27	2,313	2,320	2,295	2,295	-0.82%	9,200	-	+3.66%
08/26	2,310	2,319	2,288	2,314	-0.22%	10,700	-	+4.75%
08/25	2,279	2,319	2,248	2,319	+1.76%	21,000	-	+5.36%
08/24	2,250	2,279	2,242	2,279	+1.29%	14,900	-	+3.92%
08/24	（空売り報告）GOLDMAN SACHS INTERNATIONAL 57,692株（0.9%）+0.1%
08/21	2,230	2,250	2,192	2,250	+0.63%	16,300	-	+2.97%
08/20	2,247	2,249	2,200	2,236	-0.49%	13,200	-	+2.62%
08/19	2,249	2,254	2,211	2,247	-0.49%	13,600	-	+3.36%
08/18	2,263	2,264	2,231	2,258	-0.22%	17,100	-	+4.15%
08/17	2,233	2,279	2,220	2,263	+1.94%	20,200	-	+4.67%
08/14	2,191	2,228	2,184	2,220	+1.56%	16,500	-	+2.97%
08/13	2,200	2,216	2,186	2,186	-1.35%	16,300	-	+1.63%
08/12	2,165	2,216	2,120	2,216	+0.05%	53,400	-	+3.21%
08/12	（空売り報告）モルガン・スタンレーMUFG証券 29,094株（0.45%）-0.12%義務消失
08/10	（IR情報）15:30 2026年12月期中間連結会計期間の業績予想数値と実績値との差異に関するお知らせ
08/10	（IR情報）15:30 2026年12月期第2四半期(中間期)決算短信〔日本基準〕(連結)
08/10	2,171	2,215	2,171	2,215	+1.28%	28,700	-	+3.31%
08/10	（空売り報告）モルガン・スタンレーMUFG証券 36,794株（0.57%）-0.12%
08/07	2,189	2,189	2,160	2,187	-0.14%	9,800	-	+2.1%
08/06	2,161	2,190	2,161	2,190	0%	1,900	-	+2.34%
08/05	2,159	2,190	2,157	2,190	+1.44%	5,100	-	+2.48%
08/04	2,152	2,177	2,152	2,159	+0.33%	4,800	-	+1.17%
08/03	2,195	2,200	2,144	2,152	-2.98%	5,800	-	+0.94%
07/31	2,165	2,220	2,157	2,218	+2.64%	20,800	-	+4.13%
07/30	2,106	2,161	2,106	2,161	+1.46%	3,700	-	+1.69%
07/30	（空売り報告）モルガン・スタンレーMUFG証券 44,494株（0.69%）-0.1%
07/29	2,150	2,150	2,107	2,130	-1.62%	15,700	-	+0.33%
07/28	2,187	2,187	2,128	2,165	-1.01%	12,800	-	+2.07%
07/27	2,154	2,187	2,124	2,187	+2.2%	12,400	-	+3.16%
07/24	2,170	2,170	2,123	2,140	-1.52%	13,000	-	+1.09%
07/23	2,144	2,173	2,144	2,173	+0.65%	6,900	-	+2.74%
07/22	2,137	2,169	2,137	2,159	+1.17%	13,200	-	+2.32%
07/22	（空売り報告）モルガン・スタンレーMUFG証券 50,694株（0.79%）-0.09%
07/21	2,098	2,141	2,098	2,134	+1.72%	21,000	-	+1.33%
07/17	2,093	2,114	2,085	2,098	+0.19%	39,000	-	-0.19%
07/17	（空売り報告）モルガン・スタンレーMUFG証券 56,494株（0.88%）-0.1%
07/16	2,106	2,115	2,087	2,094	-0.57%	8,300	-	-0.29%
07/15	2,108	2,124	2,101	2,106	+0.19%	6,500	-	+0.33%
07/14	2,101	2,119	2,101	2,102	+0.05%	1,800	-	+0.24%
07/13	2,110	2,133	2,099	2,101	-0.24%	4,800	-	+0.29%
07/13	（空売り報告）モルガン・スタンレーMUFG証券 63,194株（0.98%）-0.02%
07/10	2,110	2,125	2,100	2,106	-0.19%	4,300	-	+0.62%
07/09	2,080	2,115	2,080	2,110	+0.91%	3,000	-	+0.86%
07/08	2,089	2,106	2,039	2,091	-0.29%	32,300	-	-0.05%
07/07	2,135	2,145	2,095	2,097	-1.78%	8,700	-	+0.29%
07/06	2,160	2,179	2,135	2,135	-0.93%	10,400	-	+2.2%
07/03	2,144	2,160	2,136	2,155	+0.51%	6,100	-	+3.31%
07/02	2,126	2,156	2,117	2,144	+1.04%	7,900	-	+2.93%
07/01	2,106	2,134	2,106	2,122	+0.24%	3,800	-	+1.97%
06/30	2,103	2,117	2,095	2,117	+0.81%	3,500	-	+1.73%
06/29	2,100	2,132	2,092	2,100	-0.05%	14,500	-	+1.01%
06/29	（空売り報告）モルガン・スタンレーMUFG証券 64,394株（1%）+0.05%
06/26	2,088	2,117	2,081	2,101	+0.43%	11,500	-	+1.3%
06/25	2,109	2,118	2,092	2,092	-0.81%	3,500	-	+1.06%
06/24	2,100	2,118	2,090	2,109	+0.81%	16,400	-	+2.23%
06/23	2,145	2,145	2,088	2,092	-2.11%	19,300	-	+1.8%
06/22	2,109	2,137	2,100	2,137	+1.33%	26,100	-	+4.24%
06/19	2,100	2,120	2,090	2,109	+0.43%	11,300	-	+3.13%
06/18	2,040	2,110	2,038	2,100	+2.94%	42,500	-	+2.94%
06/18	（空売り報告）モルガン・スタンレーMUFG証券 60,894株（0.95%）+0.15%
06/17	2,055	2,062	2,038	2,040	-0.73%	21,100	-	+0.29%
06/16	2,044	2,062	2,040	2,055	+0.54%	13,400	-	+1.13%
06/15	2,050	2,072	2,044	2,044	-0.39%	9,200	-	+0.74%
06/12	2,058	2,085	2,030	2,052	-0.24%	13,400	-	+1.23%
06/11	2,039	2,058	2,022	2,057	-0.53%	57,100	-	+1.63%
06/11	（空売り報告）モルガン・スタンレーMUFG証券 51,594株（0.8%）+0.18%
06/10	2,044	2,110	2,036	2,068	+0.93%	57,200	-	+2.27%
06/09	2,043	2,095	2,041	2,049	-0.05%	8,100	-	+1.49%
06/08	2,066	2,080	2,036	2,050	-1.25%	48,000	-	+1.64%
06/08	（空売り報告）モルガン・スタンレーMUFG証券 40,194株（0.62%）+0.11%
06/05	2,098	2,108	2,051	2,076	-1.1%	11,200	-	+3.03%
06/04	2,068	2,103	2,015	2,099	+0.57%	27,400	-	+4.43%
06/04	（空売り報告）モルガン・スタンレーMUFG証券 33,194株（0.51%）再IN
06/03	2,042	2,138	2,042	2,087	+2.15%	30,600	-	+4.14%
06/02	2,041	2,053	2,000	2,043	-0.54%	16,300	-	+2.2%
06/01	2,062	2,085	2,031	2,054	-1.25%	12,300	-	+2.8%
06/01	（空売り報告）GOLDMAN SACHS INTERNATIONAL 51,192株（0.8%）+0.09%
05/29	2,120	2,135	2,080	2,080	-0.95%	10,700	-	+4.26%
05/28	2,135	2,138	2,073	2,100	-1.22%	15,600	-	+5.47%
05/27	2,070	2,126	2,040	2,126	+3.2%	26,900	-	+7%
05/27	（空売り報告）モルガン・スタンレーMUFG証券 31,494株（0.49%）-0.09%義務消失
05/26	1,980	2,060	1,959	2,060	+4.41%	48,600	-	+3.99%
05/25	1,990	2,000	1,962	1,973	-0.85%	13,000	-	-0.2%
05/25	（空売り報告）モルガン・スタンレーMUFG証券 37,094株（0.58%）-0.1%
05/22	1,950	2,000	1,950	1,990	+3%	13,900	-	+0.66%
05/21	1,914	1,975	1,913	1,932	+1.26%	18,200	-	-2.18%
05/20	1,967	1,967	1,888	1,908	-3%	17,300	-	-3.44%
05/20	（空売り報告）モルガン・スタンレーMUFG証券 43,594株（0.68%）-0.11%
05/19	1,995	2,000	1,961	1,967	-1.4%	17,400	-	-0.56%
05/18	2,027	2,027	1,978	1,995	+0.4%	9,800	-	+0.81%
05/15	2,008	2,015	1,980	1,987	+0.97%	23,100	-	+0.56%
05/15	（空売り報告）GOLDMAN SACHS INTERNATIONAL 45,492株（0.71%）+0.02%
05/14	（IR情報）15:30 2026年12月期第1四半期決算短信〔日本基準〕(連結)
05/14	1,977	1,995	1,968	1,968	-0.46%	7,600	-	-0.25%
05/14	（空売り報告）モルガン・スタンレーMUFG証券 50,994株（0.79%）-0.09%
05/13	1,967	1,984	1,961	1,977	-0.25%	5,800	-	+0.36%
05/12	1,990	2,023	1,981	1,982	-0.4%	21,200	-	+0.76%
05/11	1,995	2,020	1,951	1,990	-0.2%	21,000	-	+1.27%
05/11	（空売り報告）モルガン・スタンレーMUFG証券 56,694株（0.88%）-0.1%
05/08	（IR情報）15:30 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ
05/08	1,999	2,018	1,988	1,994	-0.3%	16,000	-	+1.73%
05/07	2,012	2,020	1,992	2,000	0%	25,300	-	+2.3%
05/07	（空売り報告）モルガン・スタンレーMUFG証券 62,794株（0.98%）-0.03%
05/01	1,989	2,017	1,951	2,000	+0.76%	6,000	-	+2.46%
04/30	2,000	2,007	1,939	1,985	-0.55%	4,100	-	+1.9%
04/28	1,955	1,996	1,955	1,996	+2.1%	3,500	-	+2.52%
04/27	1,953	1,975	1,938	1,955	+0.15%	8,400	-	+0.57%
04/24	1,972	1,975	1,952	1,952	-1.01%	6,500	-	+0.57%
04/23	（IR情報）15:30 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ
04/23	2,004	2,047	1,972	1,972	-1.69%	18,400	-	+1.54%
04/22	2,020	2,021	1,983	2,006	+0.75%	26,000	-	+3.19%
04/21	1,995	2,009	1,991	1,991	+0.81%	9,800	-	+2.42%

小田原エンジニアリング（6149）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