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
03/06	1,798	1,818	1,783	1,808	-0.33%	28,100	346億3132万	-2.27%
03/05	1,825	1,842	1,788	1,814	+2.54%	35,900	347億4625万	-2.16%
03/04	1,878	1,878	1,755	1,769	-5.8%	64,800	338億8430万	-4.74%
03/03	1,858	1,937	1,844	1,878	+2.23%	82,100	359億7214万	+0.81%
03/02	1,841	1,847	1,814	1,837	-2.34%	19,900	351億8680万	-1.5%
02/27	1,856	1,881	1,850	1,881	+1.13%	23,400	360億2960万	+0.7%
02/26	1,891	1,891	1,856	1,860	-1.22%	14,400	356億2736万	-0.43%
02/25	1,870	1,896	1,870	1,883	+0.21%	19,900	360億6791万	+0.64%
02/24	1,857	1,893	1,828	1,879	+1.46%	24,300	359億9129万	+0.43%
02/20	1,873	1,873	1,837	1,852	-2.06%	21,200	354億7412万	-1.17%
02/19	1,867	1,893	1,864	1,891	+1.94%	14,600	362億2115万	+0.8%
02/18	1,877	1,883	1,855	1,855	-1.17%	17,400	355億3158万	-1.17%
02/17	17:00 2026年3月期第3四半期決算補足資料
02/17	1,821	1,885	1,806	1,877	+4.45%	31,300	359億5298万	0%
02/16	1,800	1,809	1,749	1,797	-1.05%	52,100	344億2062万	-4.16%
02/13	16:00 2026年3月期第3四半期決算短信[日本基準](連結)
02/13	16:00 通期業績予想の修正に関するお知らせ
02/13	1,883	1,883	1,816	1,816	-3.09%	20,800	347億8456万	-3.15%
02/12	1,897	1,900	1,862	1,874	-0.53%	21,200	358億9552万	-0.11%
02/10	1,858	1,885	1,837	1,884	+2.95%	26,800	360億8706万	+0.53%
02/09	1,858	1,858	1,821	1,830	+0.16%	28,100	350億5272万	-2.24%
02/06	1,847	1,847	1,817	1,827	-1.35%	18,400	349億9526万	-2.4%
02/05	1,862	1,867	1,852	1,852	+0.16%	10,000	354億7412万	-1.07%
02/04	1,856	1,864	1,846	1,849	-1.39%	25,400	354億1666万	-1.12%
02/03	1,822	1,889	1,822	1,875	+2.91%	26,100	359億1467万	+0.43%
02/02	1,875	1,882	1,821	1,822	-2.83%	33,700	348億9948万	-2.25%
01/30	1,876	1,876	1,811	1,875	+0.54%	33,100	359億1467万	+0.7%
01/29	1,887	1,890	1,848	1,865	-1.84%	28,700	357億2313万	+0.43%
01/28	1,896	1,907	1,887	1,900	-0.05%	15,200	363億9354万	+2.59%
01/27	1,887	1,916	1,887	1,901	-0.16%	16,600	364億1269万	+3.09%
01/26	1,924	1,924	1,891	1,904	-1.24%	32,800	364億7015万	+3.65%
01/23	1,939	1,940	1,916	1,928	+0.52%	15,500	369億2986万	+5.41%
01/22	1,900	1,929	1,900	1,918	+1.11%	13,100	367億3832万	+5.33%
01/21	1,899	1,908	1,886	1,897	-0.78%	22,000	363億3607万	+4.69%
01/20	1,906	1,926	1,901	1,912	+0.42%	26,200	366億2339万	+5.99%
01/19	17:45 連結子会社における補助金の入金に関するお知らせ
01/19	1,937	1,937	1,900	1,904	-1.7%	12,900	364億7015万	+6.07%
01/16	1,909	1,938	1,895	1,937	+0.89%	14,000	371億225万	+8.39%
01/15	1,917	1,930	1,899	1,920	+0.16%	13,100	367億7663万	+8.05%
01/14	1,857	1,919	1,857	1,917	+3.68%	38,200	367億1916万	+8.43%
01/13	1,848	1,864	1,840	1,849	+0.87%	47,500	354億1666万	+5.18%
01/09	1,813	1,844	1,813	1,833	+1.95%	16,700	351億1018万	+4.74%
01/08	1,821	1,821	1,798	1,798	-1.59%	22,500	344億3978万	+3.21%
01/07	1,820	1,852	1,816	1,827	0%	20,500	349億9526万	+5.3%
01/06	1,835	1,849	1,824	1,827	+0.11%	9,700	349億9526万	+5.85%
01/05	1,826	1,840	1,816	1,825	-0.87%	18,400	349億5695万	+6.23%
2025
12/30	1,809	1,858	1,802	1,841	+0.93%	47,200	352億6342万	+7.66%
12/29	1,810	1,834	1,794	1,824	+1.62%	42,300	349億3779万	+7.29%
12/26	1,785	1,804	1,776	1,795	+0.73%	25,300	343億8231万	+6.15%
12/25	1,809	1,809	1,782	1,782	-0.61%	7,500	341億3331万	+5.95%
12/24	1,787	1,805	1,787	1,793	+0.39%	21,700	343億4400万	+7.04%
12/23	1,753	1,792	1,748	1,786	+2.06%	27,200	342億992万	+7.01%
12/22	16:00 役員の人事異動に関するお知らせ
12/22	16:00 部門長の人事異動に関するお知らせ
12/22	1,733	1,755	1,725	1,750	+1.57%	34,400	335億2036万	+5.11%
12/19	1,704	1,729	1,704	1,723	+0.29%	31,400	330億319万	+3.55%
12/18	1,705	1,723	1,697	1,718	+0.76%	23,500	329億742万	+3.25%
12/17	1,700	1,705	1,689	1,705	-0.18%	31,500	326億5841万	+2.28%
12/16	1,720	1,722	1,708	1,708	-0.99%	25,700	327億1587万	+2.34%
12/15	1,700	1,732	1,700	1,725	+1.05%	36,500	330億4150万	+3.17%
12/12	1,700	1,717	1,697	1,707	+1.31%	36,300	326億9672万	+2.09%
12/11	1,700	1,700	1,672	1,685	-0.88%	50,400	322億7532万	+0.66%
12/10	1,697	1,717	1,682	1,700	+0.53%	31,300	325億6264万	+1.43%
12/09	1,703	1,703	1,677	1,691	-0.82%	26,400	323億9025万	+0.83%
12/08	1,693	1,713	1,693	1,705	+0.71%	29,000	326億5841万	+1.61%
12/05	11:00 2026年3月期中間決算説明質疑応答集
12/05	1,665	1,699	1,653	1,693	+1.56%	40,100	324億2856万	+0.95%
12/04	1,630	1,670	1,625	1,667	+1.96%	55,100	319億3054万	-0.71%
12/03	1,622	1,638	1,621	1,635	+0.25%	97,600	313億1759万	-2.79%
12/02	10:30 2026年3月期中間決算説明会資料
12/02	1,623	1,643	1,622	1,631	+0.68%	41,400	312億4098万	-3.43%
12/01	1,621	1,623	1,617	1,620	+0.19%	48,300	310億3028万	-4.42%
11/28	1,615	1,622	1,615	1,617	-0.31%	38,700	309億7281万	-4.99%
11/27	1,615	1,634	1,614	1,622	+0.37%	44,500	310億6859万	-5.09%
11/26	1,617	1,628	1,616	1,616	+0.44%	55,400	309億5366万	-5.83%
11/25	1,607	1,617	1,600	1,609	+0.56%	138,500	308億1958万	-6.56%
11/21	10:00 株式の立会外分売終了に関するお知らせ
11/21	1,570	1,615	1,570	1,600	+1.91%	657,800	306億4719万	-7.3%
11/20	16:30 株式の立会外分売実施に関するお知らせ
11/20	1,609	1,613	1,555	1,570	-2.42%	234,800	300億7255万	-9.35%
11/19	1,633	1,638	1,597	1,609	-1.89%	65,900	308億1958万	-7.48%
11/18	1,668	1,671	1,639	1,640	-2.61%	40,300	314億1337万	-5.96%
11/17	1,696	1,696	1,679	1,684	-1.69%	38,500	322億5616万	-3.61%
11/14	1,706	1,718	1,704	1,713	-0.46%	29,300	328億1164万	-2.23%
11/13	1,701	1,727	1,690	1,721	-4.5%	91,200	329億6488万	-1.88%
11/12	15:32 従業員持株会向け譲渡制限付株式インセンティブとしての自己株式の処分に関するお知らせ
11/12	15:31 株式の立会外分売に関するお知らせ
11/12	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)
11/12	15:29 2026年3月期第2四半期(中間期)と通期業績予想の修正に関するお知らせ
11/12	1,752	1,802	1,749	1,802	+1.98%	25,800	345億1639万	+2.56%
11/11	1,775	1,782	1,751	1,767	0%	6,400	338億4599万	+0.63%
11/10	1,734	1,769	1,734	1,767	+1.96%	4,800	338億4599万	+0.68%
11/07	1,752	1,757	1,733	1,733	-0.8%	4,700	331億9473万	-1.14%
11/06	1,741	1,775	1,740	1,747	+0.34%	8,400	334億6290万	-0.29%
11/05	1,728	1,765	1,718	1,741	+0.69%	16,700	333億4797万	-0.63%
11/04	1,700	1,759	1,698	1,729	+0.93%	22,400	331億1812万	-1.48%
10/31	1,706	1,720	1,663	1,713	+1.48%	23,700	328億1164万	-2.56%
10/30	1,725	1,738	1,688	1,688	-2.14%	23,200	323億3278万	-4.2%
10/29	1,738	1,741	1,724	1,725	-1.43%	7,700	330億4150万	-2.32%
10/28	1,777	1,785	1,750	1,750	-3.21%	21,000	335億2036万	-1.07%
10/27	1,805	1,815	1,801	1,808	+1.18%	7,600	346億3132万	+2.15%
10/24	1,796	1,806	1,787	1,787	+0.28%	6,800	342億2908万	+1.02%
10/23	1,791	1,810	1,782	1,782	-0.94%	13,100	341億3331万	+0.73%
10/22	1,792	1,799	1,782	1,799	+0.5%	7,600	344億5893万	+1.58%
10/21	1,775	1,796	1,768	1,790	+0.85%	6,900	342億8654万	+1.07%
10/20	15:30 上場維持基準の適合に関するお知らせ(流通株式比率について)
10/20	1,760	1,779	1,735	1,775	+3.2%	9,100	339億9922万	+0.17%
10/17	1,745	1,752	1,720	1,720	-1.71%	13,000	329億4573万	-3.04%
10/16	1,748	1,761	1,730	1,750	+0.81%	7,800	335億2036万	-1.57%
10/15	1,732	1,736	1,722	1,736	+0.87%	9,900	332億5220万	-2.58%
10/14	1,705	1,731	1,705	1,721	-0.98%	18,000	329億6488万	-3.53%
10/10	1,770	1,772	1,736	1,738	-3.18%	15,000	332億9051万	-2.74%
10/09	1,764	1,795	1,763	1,795	+1.41%	7,900	343億8231万	+0.39%
10/08	1,782	1,809	1,763	1,770	-0.67%	6,500	339億345万	-0.95%
10/07	1,787	1,789	1,768	1,782	0%	7,800	341億3331万	-0.28%

6151 日東工器

IR情報

2025/10/07～2026/03/06

IR情報＆株価推移

開示資料

決算

株式

チャート