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	1,028	1,038	1,027	1,038	+0.68%	2,700	-	+2.17%
09/14	1,019	1,035	1,019	1,031	+0.19%	6,700	-	+1.68%
09/11	1,020	1,029	1,012	1,029	+0.49%	2,700	-	+1.78%
09/10	1,014	1,025	1,013	1,024	+0.29%	1,300	-	+1.49%
09/09	1,015	1,029	1,014	1,021	-0.2%	2,000	-	+1.29%
09/08	1,030	1,034	1,020	1,023	-0.78%	3,300	-	+1.59%
09/07	1,020	1,031	1,020	1,031	+1.08%	2,900	-	+2.59%
09/04	1,033	1,037	1,020	1,020	-0.78%	3,700	-	+1.69%
09/03	1,029	1,036	1,020	1,028	-1.06%	2,200	-	+2.7%
09/02	1,030	1,040	1,015	1,039	+0.97%	9,600	-	+4%
09/01	1,037	1,037	1,027	1,029	-0.77%	2,700	-	+3.21%
08/31	1,027	1,037	1,026	1,037	+0.97%	3,100	-	+4.22%
08/28	1,027	1,040	1,017	1,027	0%	1,800	-	+3.53%
08/27	1,033	1,040	1,023	1,027	-1.06%	6,600	-	+3.63%
08/26	1,016	1,038	1,010	1,038	+1.76%	6,500	-	+4.95%
08/25	1,003	1,020	1,003	1,020	+0.59%	4,800	-	+3.45%
08/24	988	1,014	985	1,014	+2.74%	6,400	-	+3.05%
08/21	975	987	975	987	-0.3%	4,300	-	+0.41%
08/20	985	997	985	990	-0.9%	1,600	-	+0.71%
08/19	990	999	977	999	+0.91%	4,200	-	+1.52%
08/18	998	1,001	990	990	-0.8%	4,100	-	+0.61%
08/17	985	998	983	998	+1.42%	2,100	-	+1.42%
08/14	983	992	983	984	-0.4%	4,900	-	+0.1%
08/13	995	995	970	988	+0.3%	8,300	-	+0.61%
08/12	993	993	980	985	0%	3,400	-	+0.31%
08/10	970	1,000	970	985	+1.55%	7,200	-	+0.31%
08/07	（IR情報）16:30 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
08/07	974	983	960	970	-1.32%	18,300	-	-1.22%
08/06	（IR情報）13:45 2027年3月期第1四半期決算短信〔日本基準〕(連結)
08/06	1,001	1,029	981	983	-1.6%	12,900	-	+0.2%
08/05	984	999	979	999	+1.01%	4,800	-	+1.94%
08/04	980	1,000	979	989	+1.02%	3,700	-	+1.02%
08/03	970	980	970	979	+0.2%	2,900	-	0%
07/31	979	1,010	972	977	+0.51%	5,400	-	-0.2%
07/30	965	980	965	972	+0.41%	1,000	-	-0.82%
07/29	970	975	965	968	-1.02%	4,400	-	-1.22%
07/28	982	986	978	978	-0.1%	1,800	-	-0.31%
07/27	988	988	978	979	0%	1,000	-	-0.2%
07/24	981	982	979	979	-0.71%	1,900	-	-0.2%
07/23	982	995	982	986	-0.1%	1,400	-	+0.51%
07/22	973	989	973	987	+2.71%	2,300	-	+0.71%
07/21	（IR情報）13:45 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
07/21	983	992	961	961	-0.72%	3,900	-	-1.84%
07/17	989	1,001	960	968	-2.62%	5,800	-	-1.12%
07/16	987	1,010	987	994	0%	5,600	-	+1.64%
07/15	1,005	1,009	984	994	-0.6%	4,500	-	+1.84%
07/14	1,010	1,010	986	1,000	-0.1%	5,700	-	+2.77%
07/13	988	1,016	988	1,001	+0.1%	5,500	-	+3.09%
07/10	980	1,014	968	1,000	+3.63%	5,900	-	+3.2%
07/09	983	983	965	965	-0.31%	1,000	-	-0.21%
07/08	972	972	966	968	-0.41%	700	-	+0.1%
07/07	986	989	972	972	-1.42%	1,300	-	+0.52%
07/06	975	988	972	986	-0.1%	9,800	-	+1.86%
07/03	964	987	960	987	+2.28%	3,900	-	+1.96%
07/02	971	971	961	965	+0.84%	1,800	-	-0.31%
07/01	961	975	957	957	-0.83%	7,100	-	-1.34%
06/30	979	981	960	965	-1.63%	5,500	-	-0.62%
06/29	999	999	975	981	-0.81%	5,500	-	+0.93%
06/26	989	989	972	989	0%	3,200	-	+1.64%
06/25	988	994	985	989	0%	5,500	-	+1.64%
06/24	990	1,000	982	989	+0.3%	5,700	-	+1.64%
06/23	991	991	982	986	-0.3%	3,600	-	+1.34%
06/22	978	989	978	989	+1.85%	5,200	-	+1.54%
06/19	970	975	965	971	+0.1%	2,500	-	-0.41%
06/18	965	970	960	970	+1.36%	1,400	-	-0.61%
06/17	955	964	955	957	-0.62%	900	-	-2.15%
06/16	955	963	951	963	-0.1%	2,300	-	-1.63%
06/15	960	964	952	964	+2.88%	7,400	-	-1.63%
06/12	940	945	937	937	-1.26%	3,900	-	-4.58%
06/11	938	949	938	949	+1.5%	1,800	-	-3.56%
06/10	941	947	935	935	-0.74%	3,500	-	-5.17%
06/09	950	961	940	942	+0.11%	3,800	-	-4.56%
06/08	951	966	941	941	-2.49%	6,200	-	-4.76%
06/05	972	975	957	965	-0.31%	5,000	-	-2.33%
06/04	975	980	968	968	+0.21%	3,700	-	-2.02%
06/03	979	994	952	966	-1.23%	18,500	-	-2.33%
06/02	993	1,000	975	978	-1.51%	6,400	-	-1.21%
06/01	999	999	974	993	+0.51%	9,300	-	+0.1%
05/29	1,007	1,007	987	988	-1.89%	7,100	-	-0.5%
05/28	992	1,007	975	1,007	+1.72%	6,700	-	+1.31%
05/27	973	995	973	990	+0.2%	4,600	-	-0.4%
05/26	999	1,000	980	988	-1.98%	4,100	-	-0.7%
05/25	993	1,023	979	1,008	+0.8%	8,500	-	+1.2%
05/22	982	1,010	981	1,000	+1.94%	11,000	-	+0.3%
05/21	994	1,002	970	981	-1.01%	11,000	-	-1.7%
05/20	1,008	1,010	990	991	-1.2%	7,400	-	-0.7%
05/19	1,029	1,040	1,003	1,003	-1.96%	12,900	-	+0.5%
05/18	1,006	1,025	997	1,023	+2.81%	21,300	-	+2.61%
05/15	1,005	1,005	981	995	-1.29%	2,200	-	0%
05/14	988	1,013	984	1,008	+1%	3,400	-	+1.31%
05/13	994	1,007	952	998	+0.4%	33,300	-	+0.5%
05/12	1,001	1,001	985	994	-0.6%	4,000	-	+0.2%
05/11	1,030	1,032	995	1,000	0%	30,400	-	+0.91%
05/08	（IR情報）16:15 2026年3月期決算短信〔日本基準〕(連結)
05/08	986	1,038	971	1,000	+1.42%	19,600	-	+1.21%
05/07	983	989	963	986	+3.46%	10,700	-	+0.1%
05/01	968	969	946	953	-1.14%	9,900	-	-3.15%
04/30	969	969	950	964	0%	3,300	-	-2.03%
04/28	952	967	952	964	+0.94%	4,100	-	-2.03%
04/27	990	990	949	955	-3.24%	21,200	-	-2.85%
04/24	（IR情報）16:40 業績予想の修正に関するお知らせ
04/24	1,000	1,010	981	987	-1.3%	7,000	-	+0.61%
04/24	（空売り報告）大和証券 34,000株（0.48%）-0.08%義務消失
04/23	1,024	1,024	999	1,000	-2.06%	4,800	-	+1.94%
04/22	1,017	1,023	1,008	1,021	+0.39%	6,400	-	+4.18%
04/21	1,017	1,033	1,015	1,017	0%	14,600	-	+4.09%
04/16	（空売り報告）大和証券 39,900株（0.56%）-0.23%

和井田製作所（6158）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