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
03/09	969	969	913	929	-5.4%	27,900	65億2901万	-8.56%
03/06	996	1,002	979	982	-1.6%	14,500	69億149万	-3.25%
03/05	962	1,023	962	998	+2.15%	20,100	70億1394万	-1.58%
03/04	1,000	1,039	969	977	-3.84%	30,600	68億6635万	-3.36%
03/03	1,046	1,057	1,016	1,016	-2.78%	32,800	71億4044万	+0.79%
03/02	1,079	1,079	1,022	1,045	-5.09%	29,500	73億4426万	+4.08%
02/27	1,043	1,140	1,043	1,101	+4.66%	77,100	77億3782万	+10.21%
02/26	1,057	1,068	1,045	1,052	-0.47%	21,500	73億9345万	+6.16%
02/25	1,056	1,067	1,056	1,057	-1.12%	18,300	74億2859万	+7.31%
02/24	1,045	1,081	1,021	1,069	+2.1%	48,700	75億1293万	+9.19%
02/20	1,072	1,108	1,031	1,047	-4.99%	75,700	73億5831万	+7.72%
02/19	1,153	1,185	1,068	1,102	-4.09%	110,000	77億4485万	+14.08%
02/18	1,179	1,346	990	1,149	+1.77%	640,100	80億7517万	+19.94%
02/17	1,100	1,180	1,062	1,129	+5.51%	208,200	79億3461万	+19.22%
02/16	1,010	1,123	1,000	1,070	+8.41%	84,400	75億1996万	+14.07%
02/13	1,052	1,065	966	987	-7.24%	71,800	69億3663万	+6.13%
02/12	1,025	1,122	1,002	1,064	+3.8%	104,800	74億7779万	+14.9%
02/10	1,021	1,063	1,020	1,025	+3.22%	88,900	72億370万	+11.53%
02/09	988	1,022	988	993	+2.06%	62,100	69億7880万	+8.64%
02/06	933	975	928	973	+1.04%	18,100	68億3824万	+6.92%
02/05	13:10 2026年3月期第3四半期決算短信〔日本基準〕(連結)
02/05	956	985	923	963	+1.9%	68,000	67億6796万	+6.29%
02/04	916	958	908	945	+4.3%	49,300	66億4146万	+4.77%
02/03	912	926	905	906	+0.33%	13,400	63億6736万	+0.78%
02/02	913	913	900	903	-1.31%	5,700	63億4628万	+0.67%
01/30	918	918	898	915	+0.33%	19,300	64億3062万	+2.23%
01/29	921	921	884	912	-4.1%	75,700	64億953万	+2.13%
01/28	918	1,069	915	951	+3.48%	509,300	66億8362万	+6.73%
01/27	919	919	909	919	+0.88%	1,900	64億5873万	+3.49%
01/26	912	913	906	911	-0.11%	2,100	64億250万	+2.94%
01/23	916	916	912	912	-0.55%	2,300	64億953万	+3.17%
01/22	897	918	897	917	+2.23%	16,000	64億4467万	+3.97%
01/21	903	908	895	897	-1.21%	9,700	63億411万	+1.93%
01/20	908	908	902	908	+0.22%	10,700	63億8142万	+3.3%
01/19	905	909	902	906	+0.11%	11,500	63億6736万	+3.31%
01/16	894	912	890	905	+1.57%	14,400	63億6034万	+3.31%
01/15	890	892	890	891	+0.22%	6,400	62億6194万	+1.83%
01/14	888	892	885	889	+0.11%	11,100	62億4789万	+1.72%
01/13	895	895	885	888	-0.78%	8,300	62億4086万	+1.72%
01/09	886	895	886	895	+1.24%	5,400	62億9006万	+2.52%
01/08	886	898	884	884	-0.11%	5,800	62億1275万	+1.38%
01/07	890	892	884	885	-0.56%	6,100	62億1978万	+1.61%
01/06	885	890	870	890	+0.56%	6,600	62億5492万	+2.18%
01/05	888	889	878	885	-0.34%	5,800	62億1978万	+1.72%
2025
12/30	890	891	885	888	+0.45%	12,600	62億4086万	+2.07%
12/29	873	886	873	884	+1.61%	9,200	62億1275万	+1.73%
12/26	865	870	862	870	+0.69%	7,600	61億1436万	+0.12%
12/25	858	864	858	864	+0.7%	9,600	60億7219万	-0.58%
12/24	857	858	855	858	+0.12%	6,500	60億3002万	-1.27%
12/23	858	858	848	857	-0.12%	14,900	60億2299万	-1.49%
12/22	861	861	854	858	-0.58%	13,600	60億3002万	-1.38%
12/19	867	871	859	863	-0.69%	10,200	60億6516万	-0.92%
12/18	863	870	860	869	+0.7%	4,300	61億733万	-0.23%
12/17	865	865	860	863	-0.46%	2,700	60億6516万	-0.8%
12/16	868	869	867	867	-0.12%	2,200	60億9327万	-0.34%
12/15	868	868	866	868	0%	6,000	61億30万	-0.34%
12/12	863	868	861	868	-0.23%	6,800	61億30万	-0.34%
12/11	869	870	867	870	-0.11%	1,200	61億1436万	0%
12/10	869	874	863	871	+0.46%	3,500	61億2138万	+0.23%
12/09	873	873	866	867	-0.69%	2,600	60億9327万	-0.12%
12/08	871	877	871	873	-0.11%	2,800	61億3544万	+0.46%
12/05	871	875	871	874	-0.11%	5,300	61億4247万	+0.58%
12/04	868	886	868	875	+0.92%	3,600	61億4950万	+0.69%
12/03	867	876	865	867	-0.57%	3,800	60億9327万	-0.34%
12/02	870	879	869	872	-0.23%	7,100	61億2841万	+0.23%
12/01	881	984	870	874	-0.57%	233,300	61億4247万	+0.34%
11/28	15:00 子会社設立に関するお知らせ
11/28	874	879	863	879	+0.57%	9,500	61億7761万	+0.92%
11/27	879	880	873	874	-0.57%	3,500	61億4247万	+0.34%
11/26	875	879	874	879	+1.27%	2,600	61億7761万	+0.92%
11/25	876	876	867	868	-0.8%	5,200	61億30万	-0.34%
11/21	875	875	867	875	0%	400	61億4950万	+0.34%
11/20	867	880	866	875	+0.92%	4,400	61億4950万	+0.34%
11/19	868	868	867	867	-0.12%	1,400	60億9327万	-0.57%
11/18	868	873	868	868	-0.34%	900	61億30万	-0.46%
11/17	875	879	870	871	+0.11%	9,700	61億2138万	-0.23%
11/14	864	871	864	870	+1.05%	3,900	61億1436万	-0.46%
11/13	862	866	861	861	0%	1,400	60億5110万	-1.6%
11/12	864	871	860	861	-0.46%	5,100	60億5110万	-1.71%
11/11	13:00 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結)
11/11	872	877	865	865	-0.8%	6,500	60億7922万	-1.48%
11/10	868	872	868	872	+0.46%	2,200	61億2841万	-0.8%
11/07	854	876	854	868	+1.64%	8,800	61億30万	-1.36%
11/06	848	854	847	854	+1.43%	5,700	60億191万	-3.17%
11/05	854	854	836	842	-1.64%	11,900	59億1757万	-4.86%
11/04	873	873	854	856	-1.95%	10,700	60億1596万	-3.6%
10/31	16:00 業績予想の修正に関するお知らせ
10/31	875	876	873	873	-1.36%	7,000	61億3544万	-1.91%
10/30	878	885	875	885	+0.8%	1,400	62億1978万	-0.78%
10/29	883	888	878	878	-1.13%	6,400	61億7058万	-1.79%
10/28	887	888	881	888	+0.11%	3,100	62億4086万	-0.67%
10/27	889	890	880	887	+0.34%	8,000	62億3383万	-0.78%
10/24	884	890	880	884	+0.91%	6,100	62億1275万	-1.12%
10/23	874	879	872	876	-0.11%	7,000	61億5652万	-2.12%
10/22	878	884	873	877	+0.11%	2,400	61億6355万	-2.01%
10/21	880	880	869	876	-0.9%	4,700	61億5652万	-2.12%
10/20	880	884	878	884	+0.8%	2,600	62億1275万	-1.34%
10/17	880	880	876	877	-0.23%	1,700	61億6355万	-2.12%
10/16	880	880	873	879	+0.11%	2,700	61億7761万	-1.9%
10/15	876	879	873	878	+0.23%	2,400	61億7058万	-2.01%
10/14	882	889	872	876	-1.79%	4,200	61億5652万	-2.23%
10/10	890	899	889	892	-0.56%	2,400	62億6897万	-0.56%
10/09	893	897	889	897	+0.56%	1,200	63億411万	+0.11%
10/08	883	895	883	892	+0.22%	4,500	62億6897万	-0.45%

和井田製作所（6158）のIR情報・決算資料

2025/10/08～2026/03/09

IR情報＆株価推移

開示資料

決算

株式

チャート