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
10/19	11,460	11,720	11,330	11,680	-0.85%	18,200	-	-2.31%
10/16	11,660	11,780	11,500	11,780	+3.7%	13,800	-	-1.6%
10/15	11,970	11,970	11,310	11,360	-5.1%	19,300	-	-5.3%
10/14	11,790	11,990	11,710	11,970	+1.27%	18,300	-	-0.55%
10/13	11,800	12,120	11,710	11,820	-1.09%	18,200	-	-1.98%
10/09	12,120	12,320	11,900	11,950	-1.4%	19,900	-	-1.13%
10/08	12,320	12,350	11,960	12,120	-1.06%	31,200	-	-0.02%
10/07	12,200	12,540	12,150	12,250	+0.16%	21,100	-	+0.78%
10/06	12,320	12,370	12,160	12,230	-0.73%	9,700	-	+0.34%
10/05	12,300	12,370	11,980	12,320	+2.16%	15,100	-	+0.72%
10/02	12,190	12,300	12,040	12,060	-1.55%	11,200	-	-1.74%
10/01	12,470	12,470	12,110	12,250	-0.89%	22,600	-	-0.58%
09/30	12,490	12,580	12,220	12,360	-1.12%	14,300	-	-0.05%
09/29	12,230	12,500	12,050	12,500	+2.71%	12,400	-	+0.79%
09/28	12,030	12,240	11,980	12,170	+2.18%	21,000	-	-2%
09/25	12,010	12,130	11,830	11,910	-1.57%	20,400	-	-4.26%
09/24	12,090	12,130	11,900	12,100	+0.92%	12,800	-	-3.17%
09/18	11,960	12,050	11,830	11,990	+1.18%	9,700	-	-4.55%
09/18	（空売り報告）野村證券 0株（0%）-1%義務消失
09/17	11,900	11,980	11,720	11,850	+0.85%	10,900	-	-6.09%
09/17	（空売り報告）野村證券 38,800株（1%）+0.1%
09/16	11,650	11,990	11,530	11,750	0%	14,300	-	-7.39%
09/15	11,700	12,010	11,700	11,750	+0.43%	9,600	-	-7.86%
09/14	11,780	11,830	11,670	11,700	+0.26%	6,600	-	-8.63%
09/11	11,360	11,770	11,270	11,670	+1.21%	9,400	-	-8.93%
09/10	11,550	11,690	11,350	11,530	-2.54%	22,600	-	-10.21%
09/09	11,930	12,060	11,750	11,830	-1.91%	11,200	-	-8.07%
09/09	（空売り報告）野村證券 34,800株（0.9%）+0.01%
09/08	12,390	12,520	11,980	12,060	-2.66%	16,200	-	-6.22%
09/08	（空売り報告）野村證券 34,500株（0.89%）-0.01%
09/07	12,410	12,550	12,300	12,390	+0.16%	11,100	-	-3.46%
09/07	（空売り報告）野村證券 34,700株（0.9%）+0.09%
09/04	12,360	12,430	12,090	12,370	-1.43%	15,500	-	-3.37%
09/03	12,580	12,640	12,410	12,550	+0.32%	6,700	-	-1.72%
09/02	12,490	12,660	12,360	12,510	-2.42%	17,100	-	-1.79%
09/01	（自社株買い）取締役会(2026年8月25日)での決議状況(取得期間2026年8月26日～2026年8月26日)
09/01	12,930	13,080	12,790	12,820	-1.08%	5,200	-	+0.76%
08/31	13,050	13,080	12,840	12,960	-0.99%	7,000	-	+1.92%
08/28	13,210	13,330	12,950	13,090	-1.65%	8,400	-	+3.05%
08/27	13,360	13,450	13,150	13,310	-0.45%	9,200	-	+4.9%
08/26	（IR情報）10:15 自己株式立会外買付取引(ToSTNeT-3)による自己株式の取得結果及び取得終了に関するお知らせ
08/26	13,250	13,530	13,250	13,370	+0.98%	10,200	-	+5.6%
08/26	（空売り報告）野村證券 31,500株（0.81%）+0.1%
08/25	（IR情報）16:30 自己株式の取得及び自己株式立会外買付取引(ToSTNeT-3)による自己株式の買付けに関するお知らせ
08/25	13,370	13,370	12,920	13,240	-0.97%	9,100	-	+4.74%
08/24	13,300	13,500	13,200	13,370	+0.83%	9,100	-	+5.96%
08/21	13,030	13,400	12,800	13,260	+2.79%	12,600	-	+5.23%
08/20	12,980	13,140	12,680	12,900	+1.34%	10,100	-	+2.53%
08/20	（空売り報告）野村證券 27,700株（0.71%）+0.11%
08/19	13,250	13,250	12,610	12,730	-4.29%	10,600	-	+1.16%
08/18	13,760	13,850	13,300	13,300	-3.2%	8,700	-	+5.66%
08/17	13,500	13,800	13,300	13,740	+2.46%	13,500	-	+9.31%
08/14	13,780	13,780	13,360	13,410	-1.32%	14,000	-	+6.84%
08/13	13,490	13,750	13,120	13,590	+1.57%	16,800	-	+8.3%
08/12	12,850	13,500	12,800	13,380	+2.53%	17,200	-	+6.78%
08/12	（空売り報告）野村證券 23,200株（0.6%）+0.09%
08/10	13,080	13,580	12,990	13,050	+9.48%	51,600	-	+4.29%
08/07	（IR情報）16:00 2027年3月期第1四半期決算短信〔日本基準〕(非連結)
08/07	12,350	12,360	11,860	11,920	-3.48%	15,400	-	-4.53%
08/06	12,200	12,420	11,940	12,350	+1.23%	16,600	-	-1.01%
08/06	（空売り報告）野村證券 19,900株（0.51%）新規
08/05	11,750	12,240	11,750	12,200	+4.81%	14,900	-	-2.12%
08/04	11,500	11,750	11,300	11,640	+2.19%	10,700	-	-6.52%
08/03	11,510	11,570	11,110	11,390	-1.81%	10,500	-	-8.47%
07/31	11,810	11,810	11,500	11,600	+0.26%	12,000	-	-6.77%
07/30	11,690	11,910	11,520	11,570	-1.62%	8,200	-	-6.94%
07/29	11,910	12,100	11,490	11,760	-2.97%	12,200	-	-5.23%
07/28	12,600	12,600	11,890	12,120	-4.27%	12,100	-	-2.12%
07/27	12,590	12,790	12,460	12,660	+0.56%	4,400	-	+2.46%
07/24	12,750	12,750	12,430	12,590	-1.25%	6,900	-	+2.32%
07/23	（5%ルール）三井住友DSアセットマネジメント（1.51%）三井住友銀行（2.72%）
07/23	12,750	12,850	12,470	12,750	+0.95%	12,000	-	+3.87%
07/22	12,900	12,940	12,530	12,630	-1.86%	12,100	-	+3.32%
07/21	12,670	12,950	12,500	12,870	+1.5%	13,400	-	+5.63%
07/17	12,930	12,990	12,230	12,680	-1.93%	13,100	-	+4.58%
07/16	12,920	13,220	12,740	12,930	+1.02%	8,100	-	+7.14%
07/15	12,990	13,060	12,750	12,800	-1.01%	9,200	-	+6.62%
07/14	12,710	13,000	12,530	12,930	+0.7%	9,300	-	+8.33%
07/13	12,700	13,000	12,690	12,840	-0.16%	13,200	-	+8.07%
07/10	13,250	13,280	12,860	12,860	-2.94%	10,800	-	+8.92%
07/09	13,350	13,400	13,090	13,250	-0.82%	12,500	-	+12.86%
07/08	13,400	13,900	13,160	13,360	+1.6%	23,200	-	+14.72%
07/07	13,000	13,650	13,000	13,150	+1.78%	19,400	-	+13.94%
07/06	12,820	13,100	12,530	12,920	+4.62%	19,500	-	+12.94%
07/03	11,650	12,350	11,640	12,350	+5.56%	20,100	-	+8.69%
07/02	12,160	12,200	11,630	11,700	-2.9%	12,800	-	+3.59%
07/01	11,850	12,150	11,850	12,050	+1.35%	9,900	-	+7.15%
06/30	11,550	11,970	11,350	11,890	+3.75%	12,800	-	+6.27%
06/29	11,470	11,600	11,380	11,460	+1.24%	22,200	-	+2.82%
06/26	11,490	11,490	11,120	11,320	-0.61%	4,500	-	+1.74%
06/25	（IR情報）16:00 投資単位の引下げに関する考え方及び方針等について
06/25	11,070	11,450	11,070	11,390	+3.83%	7,800	-	+2.46%
06/24	11,100	11,300	10,700	10,970	-1.17%	13,700	-	-1.14%
06/23	11,660	11,660	10,980	11,100	-3.14%	22,400	-	0%
06/22	11,650	11,650	11,320	11,460	+0.7%	8,100	-	+3.26%
06/19	12,140	12,200	11,110	11,380	-3.89%	25,700	-	+2.26%
06/18	11,500	11,950	11,500	11,840	+3.14%	6,700	-	+6.04%
06/17	11,700	11,800	11,480	11,480	-1.29%	6,200	-	+2.55%
06/16	11,660	11,750	11,430	11,630	+2.11%	8,700	-	+3.3%
06/15	11,440	11,480	11,260	11,390	+1.15%	8,300	-	+0.65%
06/12	11,500	11,800	10,930	11,260	-0.79%	10,900	-	-0.9%
06/11	11,180	11,400	11,030	11,350	+2.53%	8,700	-	-0.54%
06/10	11,250	11,460	11,070	11,070	-4.16%	10,400	-	-3.5%
06/09	11,150	11,610	10,930	11,550	+5%	17,400	-	+0.35%
06/08	10,970	11,150	10,600	11,000	-1.7%	17,000	-	-4.6%
06/05	11,000	11,350	10,780	11,190	+2.85%	13,500	-	-3.47%
06/04	10,840	11,000	10,770	10,880	+1.3%	11,300	-	-6.64%
06/03	10,870	10,870	10,500	10,740	+1.03%	9,300	-	-8.13%
06/02	10,700	10,760	10,260	10,630	-3.36%	10,700	-	-9.44%
06/01	10,490	11,000	10,480	11,000	+3.29%	9,900	-	-6.65%
05/29	10,780	10,920	10,310	10,650	+1.62%	16,400	-	-9.86%
05/28	10,500	10,540	10,150	10,480	-0.95%	11,200	-	-11.66%
05/27	11,010	11,170	10,460	10,580	-2.58%	15,300	-	-11.26%
05/26	10,650	11,180	10,600	10,860	-0.82%	13,500	-	-9.29%
05/25	11,230	11,250	10,730	10,950	-0.99%	11,300	-	-8.8%
05/22	（5%ルール）三井住友DSアセットマネジメント（1.59%）三井住友銀行（3.64%）

木村工機（6231）のイベントチャート

2026/05/25～2026/10/19

イベント情報＆株価推移

開示資料

決算

株式

チャート