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
10/06	548	548	547	547	+0.74%	900	-	+1.3%
10/05	546	549	543	543	+0.18%	2,100	-	+0.56%
10/02	544	545	540	542	-0.37%	3,800	-	+0.37%
10/01	539	544	539	544	+0.18%	1,600	-	+0.74%
09/30	540	543	540	543	+0.74%	1,800	-	+0.56%
09/29	539	540	535	539	-0.74%	900	-	0%
09/28	543	544	537	543	+0.18%	2,900	-	+0.56%
09/25	546	546	518	542	-0.18%	17,800	-	+0.37%
09/24	540	543	536	543	+0.56%	3,000	-	+0.74%
09/18	538	540	532	540	+0.19%	10,000	-	0%
09/17	539	539	530	539	0%	4,800	-	-0.19%
09/16	539	539	532	539	0%	4,300	-	-0.19%
09/15	536	539	536	539	0%	600	-	0%
09/14	535	539	532	539	0%	11,800	-	0%
09/11	542	542	528	539	-0.55%	16,900	-	0%
09/10	546	546	540	542	+0.18%	3,000	-	+0.93%
09/09	546	546	539	541	0%	1,400	-	+0.93%
09/08	545	545	539	541	+0.37%	1,700	-	+1.12%
09/07	541	544	538	539	+0.75%	3,300	-	+0.94%
09/04	535	538	531	535	0%	7,100	-	+0.38%
09/03	535	535	530	535	-0.19%	8,700	-	+0.56%
09/02	539	539	530	536	-0.56%	5,700	-	+0.94%
09/01	535	544	530	539	0%	15,800	-	+1.51%
08/31	538	544	537	539	-0.37%	900	-	+1.7%
08/28	543	543	537	541	-0.18%	3,900	-	+2.46%
08/27	536	543	536	542	+0.93%	1,000	-	+2.85%
08/26	540	550	530	537	-1.29%	12,400	-	+2.09%
08/25	537	548	535	544	+1.3%	3,900	-	+3.62%
08/24	540	546	529	537	+0.37%	9,000	-	+2.68%
08/21	549	549	535	535	-2.55%	4,900	-	+2.49%
08/20	552	554	542	549	+1.29%	6,300	-	+5.37%
08/19	535	550	528	542	+1.5%	11,700	-	+4.43%
08/18	545	545	534	534	-2.02%	900	-	+3.09%
08/17	543	548	537	545	0%	6,900	-	+5.21%
08/14	539	556	532	545	+2.06%	20,300	-	+5.62%
08/13	530	541	529	534	-0.56%	18,100	-	+3.69%
08/12	534	537	518	537	-0.19%	10,700	-	+4.68%
08/10	539	540	519	538	+3.66%	69,700	-	+5.28%
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	504	525	504	519	+2.98%	41,000	-	+1.96%
08/06	506	508	483	504	-0.98%	32,100	-	-0.98%
08/05	513	513	508	509	-1.17%	6,100	-	+0.2%
08/04	515	515	504	515	0%	4,900	-	+1.58%
08/03	518	518	515	515	-0.77%	900	-	+1.58%
07/31	514	520	514	519	+0.19%	7,600	-	+2.57%
07/30	513	518	513	518	+0.97%	1,100	-	+2.57%
07/29	513	513	513	513	0%	500	-	+1.99%
07/28	517	520	500	513	-0.77%	9,200	-	+2.19%
07/27	508	517	506	517	+1.77%	6,200	-	+3.4%
07/24	509	513	506	508	-0.2%	3,000	-	+2.01%
07/23	511	511	509	509	-0.78%	1,700	-	+2.41%
07/22	（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割当完了に関するお知らせ
07/22	504	513	503	513	-0.19%	900	-	+3.64%
07/21	513	514	496	514	+3.84%	2,800	-	+4.05%
07/17	507	510	483	495	-3.51%	10,700	-	+0.61%
07/16	519	519	501	513	0%	2,400	-	+4.48%
07/15	501	515	501	513	+2.4%	10,800	-	+4.69%
07/14	505	510	490	501	-2.34%	11,000	-	+2.45%
07/13	520	520	501	513	-1.35%	28,400	-	+5.34%
07/10	509	520	508	520	+2.16%	11,700	-	+7%
07/09	506	509	500	509	+0.79%	4,300	-	+5.17%
07/08	500	505	497	505	+1.81%	5,500	-	+4.55%
07/07	493	499	491	496	+1.02%	9,700	-	+2.9%
07/06	495	496	491	491	-0.81%	6,400	-	+2.08%
07/03	491	495	490	495	0%	5,900	-	+2.91%
07/02	493	495	493	495	+0.41%	1,100	-	+3.13%
07/01	486	494	480	493	-0.2%	6,900	-	+2.71%
06/30	494	494	481	494	0%	5,400	-	+2.92%
06/29	494	495	480	494	-0.2%	13,200	-	+2.92%
06/26	489	495	488	495	+1.43%	8,900	-	+3.34%
06/25	（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
06/25	480	490	478	488	+1.67%	10,100	-	+2.09%
06/23	479	480	479	480	+0.21%	1,400	-	+0.63%
06/22	470	480	470	479	+2.57%	4,800	-	+0.21%
06/19	460	467	460	467	-0.21%	11,000	-	-2.3%
06/18	475	476	460	468	-1.06%	4,200	-	-2.09%
06/17	474	474	470	473	0%	1,100	-	-1.05%
06/16	474	474	466	473	-0.21%	5,100	-	-1.05%
06/15	472	478	464	474	-0.63%	3,900	-	-0.84%
06/12	475	483	475	477	0%	6,600	-	-0.21%
06/11	478	480	470	477	-0.21%	4,800	-	-0.21%
06/10	479	479	470	478	-0.21%	3,700	-	-0.21%
06/09	468	479	463	479	+2.35%	4,000	-	-0.21%
06/08	469	474	460	468	-0.85%	8,600	-	-2.5%
06/05	483	483	460	472	-1.67%	11,200	-	-2.07%
06/04	475	480	473	480	+0.21%	1,100	-	-0.62%
06/03	484	484	475	479	-0.21%	900	-	-0.83%
06/02	475	484	475	480	0%	3,600	-	-0.83%
06/01	482	484	474	480	-0.83%	2,700	-	-0.83%
05/29	482	486	471	484	+0.41%	18,600	-	-0.21%
05/28	485	489	480	482	-1.43%	3,300	-	-0.62%
05/27	490	490	488	489	-0.2%	1,300	-	+0.82%
05/26	490	494	482	490	+1.45%	12,700	-	+1.03%
05/25	478	488	477	483	+1.05%	4,000	-	-0.41%
05/22	477	480	470	478	+0.21%	3,600	-	-1.44%
05/21	468	484	468	477	+1.92%	3,300	-	-1.65%
05/20	478	482	468	468	-3.11%	4,300	-	-3.51%
05/19	479	489	475	483	0%	1,100	-	-0.62%
05/18	（IR情報）15:30 (訂正・数値データ訂正)「2026年3月期決算短信[日本基準](連結)」の一部訂正について
05/18	（IR情報）15:30 当社株式等の大規模買付行為に関する対応策(買収への対応方針)の継続について
05/18	487	487	476	483	+0.63%	2,400	-	-0.62%
05/15	474	480	470	480	+1.27%	3,500	-	-1.03%
05/14	469	479	467	474	+1.5%	5,900	-	-2.27%
05/13	474	480	466	467	+0.21%	4,800	-	-3.71%
05/12	479	484	466	466	-1.89%	11,100	-	-3.92%
05/08	（IR情報）15:30 2026年3月期決算短信〔日本基準〕(連結)
05/08	（IR情報）15:30 業績予想と実績値との差異に関するお知らせ

高松機械工業（6155）のイベントチャート

2026/05/12～2026/10/06

イベント情報＆株価推移

開示資料

決算

株式

チャート