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	642	658	642	658	+2.02%	56,000	-	+0.15%
09/14	642	654	634	645	-1.07%	64,300	-	-1.68%
09/11	636	653	631	652	-0.46%	93,600	-	-0.46%
09/10	658	663	645	655	-1.21%	96,500	-	+0.15%
09/09	665	675	660	663	+0.15%	71,800	-	+1.38%
09/08	679	691	662	662	-3.36%	140,700	-	+1.53%
09/07	674	698	674	685	+1.93%	151,300	-	+5.38%
09/04	666	685	666	672	+0.9%	130,000	-	+3.86%
09/03	663	681	660	666	+0.6%	101,700	-	+3.42%
09/02	673	675	656	662	-3.07%	138,100	-	+3.28%
09/01	688	695	671	683	-1.3%	178,800	-	+7.05%
08/31	671	693	654	692	+3.28%	179,400	-	+8.63%
08/28	680	690	662	670	-2.62%	270,900	-	+5.51%
08/27	662	699	655	688	+5.36%	398,900	-	+8.35%
08/26	659	693	640	653	-0.15%	388,800	-	+3%
08/25	658	659	636	654	+2.19%	146,900	-	+2.99%
08/24	645	648	624	640	+0.79%	82,800	-	+0.79%
08/21	626	640	618	635	+0.63%	85,500	-	-0.31%
08/20	624	633	618	631	+2.77%	71,000	-	-1.41%
08/19	625	640	607	614	-3.31%	131,900	-	-4.66%
08/18	650	659	629	635	-3.79%	189,000	-	-1.85%
08/17	660	670	650	660	+2.17%	165,100	-	+1.23%
08/14	653	655	635	646	-1.07%	150,000	-	-1.67%
08/13	662	698	652	653	+1.71%	274,900	-	-1.51%
08/12	625	648	617	642	+1.1%	166,600	-	-4.04%
08/10	15:30 特別損失の発生に関するお知らせ
08/10	15:30 2027年3月期第1四半期決算短信〔日本基準〕(連結)
08/10	646	646	628	635	-0.16%	138,100	-	-6.2%
08/07	632	643	612	636	+2.25%	99,500	-	-7.69%
08/06	642	642	620	622	-3.42%	113,300	-	-10.63%
08/05	623	648	622	644	+3.54%	137,500	-	-7.87%
08/04	603	636	603	622	+3.15%	155,600	-	-11.65%
08/03	601	613	587	603	-1.31%	98,600	-	-14.47%
07/31	605	622	593	611	+2%	212,400	-	-13.21%
07/30	583	599	574	599	+2.22%	160,600	-	-14.79%
07/29	607	612	572	586	-3.3%	228,600	-	-16.41%
07/28	630	636	600	606	-4.72%	221,800	-	-13.55%
07/27	665	665	616	636	-3.05%	184,600	-	-9.14%
07/24	662	665	655	656	-2.38%	89,200	-	-6.02%
07/23	665	686	657	672	+1.05%	150,000	-	-3.45%
07/22	693	693	655	665	-1.48%	224,100	-	-3.76%
07/21	665	700	645	675	+2.27%	308,700	-	-1.6%
07/17	690	740	645	660	-2.94%	2,376,400	-	-3.08%
07/16	720	727	672	680	-5.16%	452,400	-	+0.29%
07/15	732	760	708	717	-1.1%	248,300	-	+6.22%
07/14	695	734	688	725	+3.42%	209,400	-	+7.73%
07/13	767	777	697	701	-7.76%	298,300	-	+4.16%
07/10	756	771	746	760	-1.43%	224,800	-	+13.6%
07/09	790	797	744	771	-3.26%	412,300	-	+17%
07/08	780	865	753	797	+0.5%	1,192,200	-	+23.37%
07/07	832	885	777	793	-8%	903,600	-	+25.28%
07/06	920	944	845	862	-7.31%	1,488,700	-	+39.26%
07/03	870	949	863	930	+16.4%	1,920,200	-	+54.23%
07/02	799	799	787	799	+14.31%	188,600	-	+36.82%
07/01	790	849	685	699	-8.75%	2,370,600	-	+22.63%
06/30	700	766	700	766	+15.02%	1,454,900	-	+36.54%
06/29	666	666	657	666	+17.67%	270,200	-	+21.09%
06/26	15:30 事業計画及び成長可能性に関する事項
06/26	15:30 役員人事に関するお知らせ
06/26	15:30 芝浦工業大学との共同研究開始に関するお知らせ
06/26	585	590	557	566	-2.75%	115,400	-	+4.43%
06/25	580	585	565	582	+3.93%	129,900	-	+7.98%
06/24	570	575	557	560	-1.75%	67,200	-	+4.87%
06/23	592	596	560	570	-2.06%	124,400	-	+7.34%
06/22	607	612	578	582	-4.12%	272,400	-	+10.44%
06/19	601	660	601	607	+2.71%	915,500	-	+16.06%
06/18	567	625	554	591	+8.04%	449,700	-	+13.44%
06/17	546	558	531	547	+2.05%	168,800	-	+4.19%
06/16	539	545	520	536	-4.11%	334,900	-	+0.94%
06/15	602	611	559	559	-3.95%	419,900	-	+3.9%
06/12	624	641	564	582	-5.52%	362,700	-	+6.79%
06/11	620	633	594	616	-6.67%	543,600	-	+11.8%
06/10	716	740	596	660	-7.56%	1,788,500	-	+18.71%
06/09	714	714	670	714	+16.29%	1,703,600	-	+27.73%
06/08	486	614	486	614	+19.46%	776,900	-	+9.84%
06/05	450	525	450	514	+15.51%	1,122,200	-	-9.03%
06/04	467	467	445	445	-4.71%	102,500	-	-22.47%
06/03	441	479	435	467	+5.9%	267,300	-	-20.44%
06/02	449	455	440	441	-2.86%	142,800	-	-26.38%
06/01	460	463	444	454	-0.44%	137,700	-	-26.06%
05/29	463	475	455	456	-1.08%	117,400	-	-27.62%
05/28	470	473	458	461	-1.91%	96,300	-	-28.75%
05/27	478	485	460	470	-1.88%	161,000	-	-28.79%
05/26	490	490	474	479	-1.64%	115,800	-	-28.72%
05/25	488	493	478	487	+1.46%	164,200	-	-28.59%
05/22	15:30 代表取締役の異動に関するお知らせ
05/22	467	486	456	480	+2.56%	246,800	-	-30.74%
05/21	468	470	445	468	+1.08%	312,500	-	-33.43%
05/20	471	472	443	463	-5.51%	441,900	-	-35.15%
05/19	463	548	456	490	+4.03%	2,265,000	-	-32.41%
05/18	471	471	471	471	-17.51%	34,500	-	-35.92%
05/15	571	571	571	571	-14.9%	35,200	-	-23.36%
05/14	15:30 2026年3月期の業績予想値と実績値との差異に関するお知らせ
05/14	15:30 (開示事項の経過)特別利益(関係会社株式売却益)の計上に関するお知らせ
05/14	15:30 2026年3月期決算短信〔日本基準〕(連結)
05/14	719	720	666	671	-6.42%	233,500	-	-10.77%
05/13	705	721	701	717	+1.27%	125,800	-	-4.91%
05/12	742	749	706	708	-3.41%	168,600	-	-6.23%
05/11	756	760	729	733	+0.96%	115,500	-	-3.17%
05/08	730	736	720	726	-2.02%	115,600	-	-4.35%
05/07	750	757	735	741	+0.82%	92,700	-	-2.37%
05/01	720	746	717	735	+2.08%	142,300	-	-3.29%
04/30	733	737	720	720	-3.36%	99,300	-	-5.26%
04/28	752	757	735	745	-1.06%	109,700	-	-2.23%
04/27	776	785	750	753	-1.83%	131,000	-	-1.05%
04/24	15:30 監査等委員会設置会社への移行に関するお知らせ
04/24	779	796	766	767	-1.54%	119,200	-	+0.92%
04/23	809	815	771	779	-3.59%	224,400	-	+2.37%
04/22	834	859	808	808	-4.15%	377,800	-	+6.04%
04/21	900	904	828	843	-5.81%	689,700	-	+10.78%

中村超硬（6166）のIR情報・決算資料

2026/04/21～2026/09/15

IR情報＆株価推移

開示資料

決算

株式

チャート