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
09/28	2,250	2,262	2,219	2,230	+0.04%	67,400	-	+0.41%
09/25	2,170	2,233	2,170	2,229	+2.96%	107,100	-	+0.18%
09/24	2,290	2,308	2,156	2,165	-4.79%	178,900	-	-2.96%
09/18	2,265	2,285	2,260	2,274	+1.07%	70,400	-	+1.84%
09/17	2,200	2,250	2,200	2,250	+2.74%	90,500	-	+1.17%
09/16	15:00 組織変更及び人事異動に関するお知らせ
09/16	2,202	2,222	2,169	2,190	-0.45%	50,000	-	-1.08%
09/15	2,231	2,245	2,199	2,200	+0.23%	86,100	-	-0.36%
09/14	2,123	2,197	2,121	2,195	+1.95%	76,000	-	-0.27%
09/11	2,160	2,166	2,099	2,153	-2.14%	166,300	-	-1.91%
09/10	2,198	2,231	2,155	2,200	-0.32%	88,500	-	+0.36%
09/09	2,226	2,279	2,207	2,207	-0.59%	121,400	-	+0.73%
09/08	2,205	2,239	2,181	2,220	+0.18%	109,800	-	+1.14%
09/07	2,130	2,244	2,130	2,216	+5.62%	167,600	-	+0.86%
09/04	2,086	2,127	2,085	2,098	-0.1%	111,800	-	-4.72%
09/03	2,102	2,129	2,081	2,100	-1.18%	124,400	-	-4.81%
09/02	2,201	2,209	2,124	2,125	-4.71%	137,800	-	-4.02%
09/01	2,203	2,247	2,203	2,230	+0.5%	93,800	-	+0.04%
08/31	2,211	2,248	2,182	2,219	-0.63%	109,400	-	-1.03%
08/28	2,220	2,264	2,220	2,233	-0.45%	106,200	-	-1.11%
08/27	2,208	2,248	2,190	2,243	+1.17%	125,100	-	-1.15%
08/26	2,254	2,260	2,190	2,217	-2.81%	192,600	-	-2.89%
08/25	15:00 「JPX日経中小型株指数」構成銘柄への選定に関するお知らせ
08/25	2,245	2,294	2,228	2,281	+1.65%	154,400	-	-0.61%
08/24	2,382	2,391	2,231	2,244	-7.08%	365,300	-	-2.52%
08/21	2,350	2,500	2,336	2,415	+1.05%	239,300	-	+4.23%
08/20	2,341	2,429	2,335	2,390	+2.36%	139,600	-	+2.75%
08/19	2,366	2,400	2,258	2,335	-1.31%	280,200	-	+0.13%
08/18	2,370	2,449	2,313	2,366	+6.58%	593,400	-	+1.41%
08/17	2,091	2,239	2,075	2,220	+8.77%	363,300	-	-4.72%
08/14	2,001	2,059	1,997	2,041	+1.8%	173,900	-	-12.55%
08/13	2,006	2,028	1,986	2,005	-1.47%	319,100	-	-14.46%
08/12	2,050	2,057	2,001	2,035	+0.2%	286,900	-	-13.66%
08/10	2,000	2,066	1,991	2,031	-0.39%	228,500	-	-14.3%
08/07	2,035	2,078	1,997	2,039	-1.88%	380,500	-	-14.36%
08/06	15:00 譲渡制限付株式報酬としての自己株式処分の払込完了に関するお知らせ
08/06	2,145	2,176	2,037	2,078	-5.33%	536,600	-	-13.05%
08/05	15:00 2027年3月期第1四半期決算短信[日本基準](非連結)
08/05	15:00 2027年3月期第1四半期決算補足説明資料
08/05	2,325	2,357	2,082	2,195	-4.15%	519,200	-	-8.35%
08/04	2,239	2,312	2,205	2,290	+0.04%	148,100	-	-4.42%
08/03	2,250	2,315	2,200	2,289	-1.8%	153,100	-	-4.31%
07/31	2,248	2,375	2,200	2,331	+6%	271,600	-	-2.47%
07/30	2,263	2,349	2,177	2,199	-4.27%	221,900	-	-7.91%
07/29	2,500	2,520	2,267	2,297	-8.12%	277,800	-	-4.09%
07/28	2,621	2,624	2,423	2,500	-2.53%	235,700	-	+4.25%
07/27	2,611	2,647	2,524	2,565	-1.76%	133,300	-	+7.23%
07/24	2,487	2,625	2,450	2,611	+4.23%	141,300	-	+9.52%
07/23	2,582	2,607	2,497	2,505	-3.36%	133,700	-	+5.43%
07/22	2,495	2,630	2,462	2,592	+2.69%	209,300	-	+9.23%
07/21	2,486	2,525	2,410	2,524	+2.89%	141,400	-	+6.86%
07/17	2,627	2,634	2,385	2,453	-6.62%	209,400	-	+4.38%
07/16	15:00 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
07/16	2,624	2,739	2,600	2,627	-0.27%	243,400	-	+12.36%
07/15	2,571	2,663	2,501	2,634	+3.33%	298,400	-	+13.49%
07/14	2,440	2,570	2,356	2,549	+8.65%	377,100	-	+11.07%
07/13	2,390	2,421	2,306	2,346	+2.45%	164,000	-	+3.17%
07/10	2,331	2,377	2,277	2,290	-1.76%	84,800	-	+1.24%
07/09	2,256	2,335	2,256	2,331	+2.37%	85,900	-	+3.46%
07/08	2,315	2,363	2,257	2,277	-2.9%	139,900	-	+1.52%
07/07	2,320	2,370	2,266	2,345	0%	195,900	-	+4.97%
07/06	2,321	2,397	2,321	2,345	+1.08%	148,800	-	+5.44%
07/03	2,271	2,348	2,220	2,320	+2.65%	220,200	-	+4.79%
07/02	2,187	2,295	2,177	2,260	+3.1%	237,800	-	+2.54%
07/01	2,235	2,267	2,176	2,192	-1.92%	225,200	-	-0.32%
06/30	2,216	2,253	2,172	2,235	+2.29%	164,800	-	+1.68%
06/29	2,272	2,280	2,156	2,185	-2.41%	154,300	-	-0.68%
06/26	2,288	2,290	2,204	2,239	-1.88%	152,700	-	+1.63%
06/25	15:00 取締役の管掌及び担当に関するお知らせ
06/25	2,400	2,400	2,274	2,282	-3.31%	101,600	-	+3.63%
06/24	2,340	2,399	2,316	2,360	-0.51%	128,400	-	+6.98%
06/23	2,395	2,399	2,329	2,372	+0.13%	143,500	-	+7.48%
06/22	2,405	2,424	2,323	2,369	+0.59%	166,400	-	+7.49%
06/19	2,455	2,455	2,317	2,355	-2.08%	177,400	-	+6.95%
06/18	2,435	2,495	2,375	2,405	-1.07%	209,400	-	+9.22%
06/17	2,339	2,497	2,300	2,431	+4.74%	315,400	-	+10.9%
06/16	2,237	2,344	2,214	2,321	+4.03%	209,400	-	+6.18%
06/15	2,249	2,297	2,213	2,231	+3.43%	179,100	-	+2.43%
06/12	2,143	2,215	2,137	2,157	-1.64%	182,200	-	-1.01%
06/11	2,080	2,193	2,029	2,193	+10.2%	335,700	-	+0.83%
06/10	2,016	2,041	1,960	1,990	-1.09%	194,900	-	-8.25%
06/09	2,058	2,088	2,001	2,012	-1.71%	284,800	-	-7.41%
06/08	1,997	2,069	1,991	2,047	-1.68%	219,300	-	-5.89%
06/05	2,050	2,108	2,050	2,082	+0.73%	177,000	-	-4.23%
06/04	2,080	2,113	2,042	2,067	+0.49%	156,800	-	-4.7%
06/03	2,100	2,107	2,035	2,057	-2%	177,900	-	-4.81%
06/02	2,053	2,105	2,024	2,099	+1.06%	275,900	-	-2.51%
06/01	2,084	2,134	2,012	2,077	-0.67%	292,200	-	-3.17%
05/29	2,134	2,149	2,087	2,091	-1.6%	245,800	-	-2.24%
05/28	2,183	2,204	2,072	2,125	-2.43%	218,100	-	-0.33%
05/27	2,264	2,264	2,105	2,178	-3.8%	354,500	-	+2.54%
05/26	2,271	2,288	2,213	2,264	+0.13%	176,500	-	+6.99%
05/25	2,216	2,278	2,154	2,261	+2.17%	362,600	-	+7.41%
05/22	2,374	2,374	2,155	2,213	-7.95%	557,900	-	+5.58%
05/21	2,384	2,443	2,320	2,404	+1.78%	281,800	-	+15.08%
05/20	2,270	2,362	2,207	2,362	+2.43%	296,600	-	+13.94%
05/19	2,372	2,480	2,302	2,306	-0.69%	366,000	-	+11.94%
05/18	2,340	2,439	2,285	2,322	-1.11%	346,300	-	+12.99%
05/15	2,187	2,369	2,185	2,348	+8.15%	429,500	-	+14.93%
05/14	2,265	2,268	2,140	2,171	-4.11%	291,300	-	+7%
05/13	2,103	2,268	2,101	2,264	+6.24%	299,500	-	+11.91%
05/12	2,260	2,295	2,083	2,131	-5.58%	769,500	-	+5.86%
05/11	15:00 2026年3月期決算短信[日本基準](非連結)
05/11	15:00 2026年3月期決算中期経営計画説明資料
05/11	15:00 剰余金の配当(増配)に関するお知らせ
05/11	2,090	2,349	1,900	2,257	+10.37%	856,800	-	+12.29%
05/08	2,059	2,100	2,014	2,045	-0.05%	288,800	-	+2.45%
05/07	2,132	2,150	2,023	2,046	-2.57%	308,500	-	+2.76%
05/01	2,100	2,185	2,090	2,100	+1.55%	343,400	-	+5.53%
04/30	2,017	2,068	1,999	2,068	+2.53%	285,700	-	+4.13%

守谷輸送機工業（6226）のIR情報・決算資料

2026/04/30～2026/09/28

IR情報＆株価推移

開示資料

決算

株式

チャート