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
09/11	1,020	1,029	1,012	1,029	+0.49%	2,700	72億3181万	+1.78%
09/10	1,014	1,025	1,013	1,024	+0.29%	1,300	71億9667万	+1.49%
09/09	1,015	1,029	1,014	1,021	-0.2%	2,000	71億7558万	+1.29%
09/08	1,030	1,034	1,020	1,023	-0.78%	3,300	71億8964万	+1.59%
09/07	1,020	1,031	1,020	1,031	+1.08%	2,900	72億4586万	+2.59%
09/04	1,033	1,037	1,020	1,020	-0.78%	3,700	71億6856万	+1.69%
09/03	1,029	1,036	1,020	1,028	-1.06%	2,200	72億2478万	+2.7%
09/02	1,030	1,040	1,015	1,039	+0.97%	9,600	73億209万	+4%
09/01	1,037	1,037	1,027	1,029	-0.77%	2,700	72億3181万	+3.21%
08/31	1,027	1,037	1,026	1,037	+0.97%	3,100	72億8803万	+4.22%
08/28	1,027	1,040	1,017	1,027	0%	1,800	72億1775万	+3.53%
08/27	1,033	1,040	1,023	1,027	-1.06%	6,600	72億1775万	+3.63%
08/26	1,016	1,038	1,010	1,038	+1.76%	6,500	72億9506万	+4.95%
08/25	1,003	1,020	1,003	1,020	+0.59%	4,800	71億6856万	+3.45%
08/24	988	1,014	985	1,014	+2.74%	6,400	71億2639万	+3.05%
08/21	975	987	975	987	-0.3%	4,300	69億3663万	+0.41%
08/20	985	997	985	990	-0.9%	1,600	69億5772万	+0.71%
08/19	990	999	977	999	+0.91%	4,200	70億2097万	+1.52%
08/18	998	1,001	990	990	-0.8%	4,100	69億5772万	+0.61%
08/17	985	998	983	998	+1.42%	2,100	70億1394万	+1.42%
08/14	983	992	983	984	-0.4%	4,900	69億1555万	+0.1%
08/13	995	995	970	988	+0.3%	8,300	69億4366万	+0.61%
08/12	993	993	980	985	0%	3,400	69億2258万	+0.31%
08/10	970	1,000	970	985	+1.55%	7,200	69億2258万	+0.31%
08/07	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	68億1716万	-1.22%
08/06	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	69億852万	+0.2%
08/05	984	999	979	999	+1.01%	4,800	70億2097万	+1.94%
08/04	980	1,000	979	989	+1.02%	3,700	69億5069万	+1.02%
08/03	970	980	970	979	+0.2%	2,900	68億8041万	0%
07/31	979	1,010	972	977	+0.51%	5,400	68億6635万	-0.2%
07/30	965	980	965	972	+0.41%	1,000	68億3121万	-0.82%
07/29	970	975	965	968	-1.02%	4,400	68億310万	-1.22%
07/28	982	986	978	978	-0.1%	1,800	68億7338万	-0.31%
07/27	988	988	978	979	0%	1,000	68億8041万	-0.2%
07/24	981	982	979	979	-0.71%	1,900	68億8041万	-0.2%
07/23	982	995	982	986	-0.1%	1,400	69億2960万	+0.51%
07/22	973	989	973	987	+2.71%	2,300	69億3663万	+0.71%
07/21	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	67億5390万	-1.84%
07/17	989	1,001	960	968	-2.62%	5,800	68億310万	-1.12%
07/16	987	1,010	987	994	0%	5,600	69億8583万	+1.64%
07/15	1,005	1,009	984	994	-0.6%	4,500	69億8583万	+1.84%
07/14	1,010	1,010	986	1,000	-0.1%	5,700	70億2800万	+2.77%
07/13	988	1,016	988	1,001	+0.1%	5,500	70億3502万	+3.09%
07/10	980	1,014	968	1,000	+3.63%	5,900	70億2800万	+3.2%
07/09	983	983	965	965	-0.31%	1,000	67億8202万	-0.21%
07/08	972	972	966	968	-0.41%	700	68億310万	+0.1%
07/07	986	989	972	972	-1.42%	1,300	68億3121万	+0.52%
07/06	975	988	972	986	-0.1%	9,800	69億2960万	+1.86%
07/03	964	987	960	987	+2.28%	3,900	69億3663万	+1.96%
07/02	971	971	961	965	+0.84%	1,800	67億8202万	-0.31%
07/01	961	975	957	957	-0.83%	7,100	67億2579万	-1.34%
06/30	979	981	960	965	-1.63%	5,500	67億8202万	-0.62%
06/29	999	999	975	981	-0.81%	5,500	68億9446万	+0.93%
06/26	989	989	972	989	0%	3,200	69億5069万	+1.64%
06/25	988	994	985	989	0%	5,500	69億5069万	+1.64%
06/24	990	1,000	982	989	+0.3%	5,700	69億5069万	+1.64%
06/23	991	991	982	986	-0.3%	3,600	69億2960万	+1.34%
06/22	978	989	978	989	+1.85%	5,200	69億5069万	+1.54%
06/19	970	975	965	971	+0.1%	2,500	68億2418万	-0.41%
06/18	965	970	960	970	+1.36%	1,400	68億1716万	-0.61%
06/17	955	964	955	957	-0.62%	900	67億2579万	-2.15%
06/16	955	963	951	963	-0.1%	2,300	67億6796万	-1.63%
06/15	960	964	952	964	+2.88%	7,400	67億7499万	-1.63%
06/12	940	945	937	937	-1.26%	3,900	65億8523万	-4.58%
06/11	938	949	938	949	+1.5%	1,800	66億6957万	-3.56%
06/10	941	947	935	935	-0.74%	3,500	65億7118万	-5.17%
06/09	950	961	940	942	+0.11%	3,800	66億2037万	-4.56%
06/08	951	966	941	941	-2.49%	6,200	66億1334万	-4.76%
06/05	972	975	957	965	-0.31%	5,000	67億8202万	-2.33%
06/04	975	980	968	968	+0.21%	3,700	68億310万	-2.02%
06/03	979	994	952	966	-1.23%	18,500	67億8904万	-2.33%
06/02	993	1,000	975	978	-1.51%	6,400	68億7338万	-1.21%
06/01	999	999	974	993	+0.51%	9,300	69億7880万	+0.1%
05/29	1,007	1,007	987	988	-1.89%	7,100	69億4366万	-0.5%
05/28	992	1,007	975	1,007	+1.72%	6,700	70億7719万	+1.31%
05/27	973	995	973	990	+0.2%	4,600	69億5772万	-0.4%
05/26	999	1,000	980	988	-1.98%	4,100	69億4366万	-0.7%
05/25	993	1,023	979	1,008	+0.8%	8,500	70億8422万	+1.2%
05/22	982	1,010	981	1,000	+1.94%	11,000	70億2800万	+0.3%
05/21	994	1,002	970	981	-1.01%	11,000	68億9446万	-1.7%
05/20	1,008	1,010	990	991	-1.2%	7,400	69億6474万	-0.7%
05/19	1,029	1,040	1,003	1,003	-1.96%	12,900	70億4908万	+0.5%
05/18	1,006	1,025	997	1,023	+2.81%	21,300	71億8964万	+2.61%
05/15	1,005	1,005	981	995	-1.29%	2,200	69億9286万	0%
05/14	988	1,013	984	1,008	+1%	3,400	70億8422万	+1.31%
05/13	994	1,007	952	998	+0.4%	33,300	70億1394万	+0.5%
05/12	1,001	1,001	985	994	-0.6%	4,000	69億8583万	+0.2%
05/11	1,030	1,032	995	1,000	0%	30,400	70億2800万	+0.91%
05/08	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	70億2800万	+1.21%
05/07	983	989	963	986	+3.46%	10,700	69億2960万	+0.1%
05/01	968	969	946	953	-1.14%	9,900	66億9768万	-3.15%
04/30	969	969	950	964	0%	3,300	67億7499万	-2.03%
04/28	952	967	952	964	+0.94%	4,100	67億7499万	-2.03%
04/27	990	990	949	955	-3.24%	21,200	67億1174万	-2.85%
04/24	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	69億3663万	+0.61%
04/23	1,024	1,024	999	1,000	-2.06%	4,800	70億2800万	+1.94%
04/22	1,017	1,023	1,008	1,021	+0.39%	6,400	71億7558万	+4.18%
04/21	1,017	1,033	1,015	1,017	0%	14,600	71億4747万	+4.09%
04/20	1,010	1,044	1,003	1,017	+0.99%	47,000	71億4747万	+4.31%
04/17	1,012	1,015	1,004	1,007	-0.49%	4,800	70億7719万	+3.71%

和井田製作所（6158）のIR情報・決算資料

2026/04/17～2026/09/11

IR情報＆株価推移

開示資料

決算

株式

チャート