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	1,676	1,710	1,670	1,701	+1.8%	28,800	-	-1.51%
10/02	1,693	1,693	1,670	1,671	-1.99%	20,000	-	-3.41%
10/01	1,704	1,711	1,688	1,705	-0.41%	22,000	-	-1.62%
09/30	1,714	1,724	1,706	1,712	-0.7%	13,600	-	-1.27%
09/29	1,716	1,730	1,708	1,724	-0.46%	19,300	-	-0.69%
09/28	1,770	1,770	1,730	1,732	-1.7%	20,600	-	-0.29%
09/25	1,754	1,770	1,751	1,762	+0.46%	14,600	-	+1.44%
09/24	1,760	1,766	1,744	1,754	-0.06%	18,900	-	+0.98%
09/18	1,751	1,755	1,735	1,755	+0.29%	24,900	-	+1.04%
09/17	1,721	1,750	1,715	1,750	+1.27%	21,900	-	+0.75%
09/16	1,719	1,732	1,712	1,728	+1.17%	10,700	-	-0.52%
09/15	1,694	1,711	1,694	1,708	0%	19,600	-	-1.73%
09/14	1,676	1,708	1,676	1,708	+1.73%	11,400	-	-1.78%
09/11	1,673	1,691	1,668	1,679	-0.89%	14,600	-	-3.56%
09/10	1,700	1,705	1,686	1,694	-0.76%	13,500	-	-2.81%
09/09	1,715	1,729	1,705	1,707	-0.58%	10,500	-	-2.12%
09/08	1,744	1,749	1,717	1,717	-1.55%	11,400	-	-1.55%
09/07	1,750	1,762	1,740	1,744	+0.98%	13,100	-	+0.06%
09/04	1,720	1,731	1,715	1,727	+0.35%	9,400	-	-0.86%
09/03	1,730	1,745	1,721	1,721	-1.09%	11,100	-	-1.21%
09/02	1,733	1,749	1,728	1,740	-0.91%	9,100	-	-0.06%
09/01	1,745	1,757	1,735	1,756	+0.57%	11,600	-	+0.98%
08/31	1,740	1,760	1,727	1,746	-0.74%	11,600	-	+0.46%
08/28	1,752	1,774	1,752	1,759	-0.73%	14,100	-	+1.32%
08/27	1,780	1,793	1,768	1,772	-0.06%	14,200	-	+2.19%
08/26	1,744	1,778	1,744	1,773	+1.66%	13,300	-	+2.37%
08/25	1,751	1,755	1,735	1,744	-0.17%	9,000	-	+0.93%
08/24	1,758	1,761	1,728	1,747	-0.91%	34,200	-	+1.33%
08/21	1,725	1,763	1,725	1,763	+0.97%	20,800	-	+2.38%
08/20	1,730	1,750	1,730	1,746	+0.92%	15,700	-	+1.45%
08/19	1,740	1,753	1,710	1,730	-1.26%	19,000	-	+0.64%
08/18	1,770	1,772	1,746	1,752	-0.62%	17,600	-	+1.98%
08/17	1,746	1,781	1,746	1,763	+0.46%	22,900	-	+2.62%
08/14	1,742	1,761	1,731	1,755	+0.75%	13,200	-	+2.33%
08/13	1,745	1,747	1,725	1,742	-0.17%	8,500	-	+1.69%
08/12	1,728	1,754	1,723	1,745	-0.51%	9,900	-	+1.93%
08/10	1,721	1,776	1,698	1,754	-0.28%	24,000	-	+2.57%
08/07	（IR情報）15:30 2027年3月期第1四半期決算補足資料
08/07	（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)
08/07	1,720	1,768	1,709	1,759	+2.93%	21,400	-	+2.99%
08/06	1,720	1,730	1,707	1,709	-0.75%	8,300	-	+0.18%
08/05	1,720	1,724	1,701	1,722	+0.94%	15,300	-	+0.94%
08/04	1,704	1,730	1,702	1,706	+0.12%	30,700	-	+0.12%
08/03	1,698	1,716	1,677	1,704	-0.41%	36,100	-	-0.06%
07/31	1,719	1,736	1,695	1,711	-0.47%	14,000	-	+0.29%
07/30	1,725	1,734	1,710	1,719	+0.17%	22,400	-	+0.76%
07/29	1,682	1,718	1,674	1,716	+1.36%	30,800	-	+0.7%
07/28	1,730	1,730	1,681	1,693	-1.91%	20,700	-	-0.59%
07/27	1,710	1,732	1,710	1,726	+1.77%	15,500	-	+1.23%
07/24	1,702	1,715	1,689	1,696	-1.11%	9,100	-	-0.47%
07/23	1,715	1,718	1,701	1,715	+0.59%	9,500	-	+0.65%
07/22	1,679	1,724	1,672	1,705	+1.97%	26,100	-	+0.18%
07/21	1,678	1,687	1,665	1,672	+0.97%	16,200	-	-1.59%
07/17	1,690	1,706	1,637	1,656	-2.36%	21,300	-	-2.42%
07/16	1,724	1,724	1,696	1,696	-1.62%	11,400	-	+0.12%
07/15	1,700	1,724	1,693	1,724	+1.41%	13,000	-	+2.07%
07/14	1,703	1,717	1,700	1,700	0%	6,000	-	+0.95%
07/13	1,765	1,765	1,700	1,700	-2.91%	13,300	-	+1.19%
07/10	1,717	1,752	1,717	1,751	+3.06%	22,300	-	+4.47%
07/09	1,694	1,706	1,689	1,699	+0.3%	7,200	-	+1.68%
07/08	1,716	1,717	1,694	1,694	-1.4%	20,000	-	+1.44%
07/07	1,744	1,753	1,718	1,718	+0.12%	25,200	-	+3%
07/06	1,709	1,731	1,696	1,716	+1.54%	20,400	-	+3.25%
07/03	1,703	1,703	1,677	1,690	-0.71%	18,800	-	+1.93%
07/02	1,708	1,734	1,697	1,702	-0.58%	14,900	-	+2.78%
07/01	1,696	1,733	1,696	1,712	+1.42%	22,100	-	+3.51%
06/30	1,710	1,710	1,684	1,688	-1.29%	13,000	-	+2.3%
06/29	1,734	1,750	1,705	1,710	-1.1%	20,700	-	+3.76%
06/26	1,717	1,740	1,707	1,729	+0.7%	29,300	-	+5.17%
06/25	1,698	1,731	1,678	1,717	+2.81%	32,400	-	+4.7%
06/24	1,693	1,700	1,663	1,670	-2.17%	21,000	-	+2.08%
06/23	1,720	1,734	1,703	1,707	-1.16%	31,600	-	+4.53%
06/22	1,711	1,728	1,700	1,727	+0.94%	33,600	-	+5.95%
06/19	1,713	1,713	1,693	1,711	+0.59%	24,300	-	+5.29%
06/18	1,675	1,708	1,655	1,701	+2.41%	33,100	-	+4.87%
06/17	1,625	1,674	1,620	1,661	+2.22%	31,900	-	+2.53%
06/16	1,617	1,625	1,593	1,625	+0.43%	18,100	-	+0.31%
06/15	1,593	1,624	1,593	1,618	+1.83%	43,800	-	-0.31%
06/12	（IR情報）15:30 2026年3月期決算説明質疑応答集
06/12	1,586	1,599	1,575	1,589	+0.76%	28,100	-	-2.22%
06/11	1,588	1,588	1,561	1,577	-1.07%	29,300	-	-3.07%
06/10	1,601	1,619	1,580	1,594	-0.38%	28,600	-	-2.27%
06/09	1,595	1,617	1,592	1,600	+0.76%	31,200	-	-1.96%
06/08	1,600	1,600	1,572	1,588	-3.11%	55,800	-	-2.7%
06/05	1,662	1,662	1,630	1,639	-2.27%	32,100	-	+0.31%
06/04	1,642	1,682	1,641	1,677	+3.33%	70,300	-	+2.69%
06/03	1,582	1,625	1,575	1,623	+2.53%	23,000	-	-0.49%
06/02	1,621	1,638	1,570	1,583	-2.28%	53,800	-	-2.94%
06/01	（IR情報）16:00 2026年3月期決算説明会資料
06/01	1,641	1,647	1,613	1,620	-1.28%	26,700	-	-0.86%
05/29	（IR情報）15:00 親会社等の決算に関するお知らせ
05/29	（IR情報）15:00 支配株主等に関する事項について
05/29	1,644	1,667	1,631	1,641	+0.37%	20,600	-	+0.31%
05/28	1,612	1,643	1,610	1,635	+0.25%	22,700	-	-0.18%
05/27	1,622	1,650	1,622	1,631	+0.55%	20,800	-	-0.55%
05/26	1,631	1,637	1,605	1,622	+0.25%	22,100	-	-1.22%
05/25	1,646	1,646	1,605	1,618	-1.04%	21,900	-	-1.64%
05/22	1,626	1,642	1,611	1,635	+1.62%	14,400	-	-0.73%
05/21	1,591	1,632	1,591	1,609	+1.39%	23,400	-	-2.43%
05/20	1,629	1,629	1,563	1,587	-3.58%	50,600	-	-3.93%
05/19	1,621	1,650	1,616	1,646	+2.75%	23,200	-	-0.54%
05/18	1,610	1,636	1,599	1,602	-1.11%	30,500	-	-3.32%
05/15	（IR情報）14:30 2026年3月期決算短信〔日本基準〕(連結)
05/15	1,669	1,678	1,601	1,620	-2.29%	39,900	-	-2.41%
05/14	1,653	1,670	1,653	1,658	-0.6%	13,400	-	-0.18%
05/13	（5%ルール）高田楊子（3.37%）日器（37.97%）ミキヤコーポレーション（2.95%）
05/13	（5%ルール）ミキヤエンタープライズ（2.17%）御器谷春子（3.59%）
05/13	1,692	1,692	1,667	1,668	-1.18%	12,200	-	+0.42%
05/12	1,659	1,696	1,659	1,688	+0.9%	21,300	-	+1.69%

日東工器（6151）のイベントチャート

2026/05/12～2026/10/05

イベント情報＆株価推移

開示資料

決算

株式

チャート