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	14,800	14,900	14,050	14,610	-6.35%	6,100	562億3389万	-1.2%
03/06	14,550	15,600	14,550	15,600	+6.12%	4,400	600億4440万	+5.92%
03/05	14,460	15,500	14,460	14,700	+2.15%	4,000	565億8030万	+0.43%
03/04	14,030	14,510	14,030	14,390	-1.64%	3,400	553億8711万	-1.33%
03/03	14,840	14,840	14,050	14,630	-2.01%	11,400	563億1087万	+0.58%
03/02	15,100	15,200	14,930	14,930	-3.24%	2,700	574億6557万	+3.09%
02/27	15,160	15,550	14,880	15,430	+3.35%	3,700	593億9007万	+7.12%
02/26	10:30 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
02/26	15,030	15,050	14,750	14,930	+0.81%	4,200	574億6557万	+4.32%
02/25	16:45 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
02/25	14,580	14,900	14,500	14,810	-0.34%	4,100	570億369万	+3.98%
02/24	15,100	15,100	14,800	14,860	-1.59%	1,400	571億9614万	+4.85%
02/20	15,550	15,760	15,040	15,100	-2.83%	2,400	581億1990万	+7.18%
02/19	15,500	15,880	15,140	15,540	+0.26%	2,500	598億1346万	+11.08%
02/18	15,080	15,880	15,010	15,500	+2.79%	3,700	596億5950万	+11.78%
02/17	15,410	15,470	14,900	15,080	+0.47%	4,100	580億4292万	+9.57%
02/16	15,000	15,740	14,520	15,010	-3.84%	9,100	577億7349万	+9.69%
02/13	16:00 固定資産の取得(河芸製作所新工場棟建設)に関するお知らせ
02/13	16:00 通期業績予想および期末配当予想の修正(増配)に関するお知らせ
02/13	16:00 2026年3月期第3四半期決算短信〔日本基準〕(非連結)
02/13	17,030	17,030	15,410	15,610	-6.13%	10,600	600億8289万	+14.83%
02/12	15,640	16,990	15,640	16,630	+6.33%	15,700	640億887万	+23.33%
02/10	14,760	16,030	14,720	15,640	+5.6%	8,200	601億9836万	+17.33%
02/09	15,550	15,550	14,810	14,810	-0.27%	7,500	570億369万	+12.2%
02/06	13,970	14,850	13,950	14,850	+7.3%	4,400	571億5765万	+13.34%
02/05	13,590	13,840	13,500	13,840	+1.91%	6,200	532億7016万	+6.39%
02/04	13,560	13,600	13,370	13,580	+0.59%	2,700	522億6942万	+4.78%
02/03	13,450	13,620	13,200	13,500	+1.12%	5,500	519億6150万	+4.46%
02/02	12,870	13,410	12,870	13,350	+4.62%	5,400	513億8415万	+3.59%
01/30	13,060	13,060	12,750	12,760	-2.82%	5,100	491億1324万	-0.75%
01/29	13,050	13,320	12,980	13,130	-1.43%	5,500	505億3737万	+2.16%
01/28	13,380	13,380	13,010	13,320	-0.45%	6,700	512億6868万	+3.7%
01/27	13,450	13,450	13,340	13,380	-0.15%	3,500	514億9962万	+4.34%
01/26	13,150	13,490	13,140	13,400	+2.45%	11,600	515億7660万	+4.69%
01/23	12,910	13,160	12,910	13,080	+0.85%	2,000	503億4492万	+2.48%
01/22	12,930	13,300	12,930	12,970	-1.14%	3,400	499億2153万	+1.67%
01/21	12,900	13,120	12,550	13,120	-0.61%	3,000	504億9888万	+2.86%
01/20	13,190	13,250	12,890	13,200	+0.99%	2,100	508億680万	+3.48%
01/19	12,560	13,180	12,530	13,070	+2.59%	5,700	503億643万	+2.41%
01/16	12,740	12,850	12,560	12,740	+0.79%	2,300	490億3626万	+0.17%
01/15	12,510	12,660	12,510	12,640	+1.53%	1,100	486億5136万	-0.32%
01/14	12,720	12,730	12,450	12,450	-3.56%	6,600	479億2005万	-1.55%
01/13	13,400	13,400	12,870	12,910	-1.45%	4,300	496億9059万	+2.23%
01/09	13,000	13,180	12,810	13,100	+2.58%	1,600	504億2190万	+4%
01/08	12,700	13,060	12,700	12,770	-0.78%	1,300	491億5173万	+1.68%
01/07	12,780	12,900	12,640	12,870	+0.7%	700	495億3663万	+2.53%
01/06	12,690	12,910	12,660	12,780	+3.15%	4,400	491億9022万	+1.88%
01/05	12,500	12,510	12,360	12,390	+0.41%	1,200	476億8911万	-1.21%
2025
12/30	12,600	12,600	12,340	12,340	-1.52%	500	474億9666万	-1.72%
12/29	12,600	12,600	12,530	12,530	-0.71%	300	482億2797万	-0.29%
12/26	12,490	12,620	12,490	12,620	-0.24%	600	485億7438万	+0.42%
12/25	12,720	12,720	12,650	12,650	+0.4%	200	486億8985万	+0.64%
12/24	12,500	12,770	12,300	12,600	+0.24%	3,400	484億9740万	+0.39%
12/23	12,700	12,780	12,370	12,570	-0.95%	2,600	483億8193万	+0.41%
12/22	12,990	12,990	12,690	12,690	-1.86%	1,300	488億4381万	+1.41%
12/19	12,760	12,930	12,760	12,930	+1.25%	800	497億6757万	+3.22%
12/18	12,660	12,780	12,590	12,770	-0.23%	500	491億5173万	+1.92%
12/17	12,460	12,800	12,450	12,800	+2.24%	800	492億6720万	+2.11%
12/16	12,900	12,900	12,520	12,520	-2.95%	1,900	481億8948万	-0.07%
12/15	12,900	12,900	12,900	12,900	-0.08%	300	496億5210万	+2.69%
12/12	13,300	13,700	12,900	12,910	-1.83%	7,000	496億9059万	+2.79%
12/11	13,040	13,500	13,010	13,150	-1.42%	5,100	506億1435万	+4.71%
12/10	12,290	13,800	12,290	13,340	+11.26%	17,500	513億4566万	+6.52%
12/09	11,810	12,160	11,790	11,990	+1.52%	1,300	461億4951万	-3.92%
12/08	11,750	12,140	11,750	11,810	+0.43%	3,400	454億5669万	-5.38%
12/05	12,020	12,020	11,760	11,760	-2.16%	6,100	452億6424万	-5.81%
12/04	12,020	12,100	12,020	12,020	-0.66%	1,300	462億6498万	-3.69%
12/03	12,470	12,470	12,020	12,100	-0.58%	3,200	465億7290万	-2.88%
12/02	12,290	12,380	12,170	12,170	-3.34%	3,700	468億4233万	-2.23%
12/01	12,620	12,620	12,280	12,590	-0.71%	2,100	484億5891万	+1.34%
11/28	12,720	12,720	12,580	12,680	-0.31%	700	488億532万	+2.53%
11/27	12,780	12,810	12,680	12,720	-0.24%	2,600	489億5928万	+3.33%
11/26	12,300	12,790	12,300	12,750	+1.27%	700	490億7475万	+4.1%
11/25	12,760	12,840	12,480	12,590	+0.32%	2,800	484億5891万	+3.33%
11/21	12,570	12,830	12,260	12,550	-1.03%	5,100	483億495万	+3.46%
11/20	12,260	12,890	12,260	12,680	+4.11%	5,700	488億532万	+4.93%
11/19	11,810	12,190	11,500	12,180	+3.13%	15,300	468億8082万	+1.26%
11/18	12,340	12,580	11,540	11,810	-5.14%	11,400	454億5669万	-1.4%
11/17	13,300	13,300	12,320	12,450	-4.23%	9,300	479億2005万	+4.11%
11/14	16:00 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(非連結)
11/14	12,980	13,220	12,710	13,000	0%	2,900	500億3700万	+9.1%
11/13	13,000	13,100	12,740	13,000	+0.78%	3,300	500億3700万	+9.6%
11/12	12,370	13,100	12,320	12,900	+1.9%	4,500	496億5210万	+9.21%
11/11	13,500	13,590	12,560	12,660	-5.1%	8,000	487億2834万	+7.65%
11/10	12,820	13,500	12,420	13,340	+4.06%	4,800	513億4566万	+13.93%
11/07	12,800	12,820	12,220	12,820	-0.47%	2,300	493億4418万	+10.18%
11/06	12,450	12,880	12,310	12,880	+4.89%	5,900	495億7512万	+11.28%
11/05	11,950	12,440	11,890	12,280	+0.24%	4,800	472億6572万	+6.48%
11/04	12,060	12,500	11,870	12,250	+1.83%	7,900	471億5025万	+6.44%
10/31	11,900	12,080	11,840	12,030	+0.92%	4,400	463億347万	+4.66%
10/30	11,650	11,940	11,620	11,920	+2.32%	2,800	458億8008万	+3.76%
10/29	11,480	12,150	11,400	11,650	+1.48%	10,800	448億4085万	+1.37%
10/28	11,720	11,830	11,420	11,480	-2.63%	6,700	441億8652万	-0.26%
10/27	11,910	11,940	11,600	11,790	+1.55%	4,300	453億7971万	+2.27%
10/24	11,030	11,840	11,030	11,610	+4.13%	4,900	446億8689万	+0.72%
10/23	11,000	11,230	11,000	11,150	-0.98%	3,400	429億1635万	-3.42%
10/22	11,090	11,300	11,060	11,260	+0.9%	3,100	433億3974万	-2.77%
10/21	11,160	11,330	10,910	11,160	0%	4,000	429億5484万	-3.97%
10/20	11,360	11,450	11,160	11,160	-0.71%	3,400	429億5484万	-4.42%
10/17	11,170	11,400	11,170	11,240	-1.49%	800	432億6276万	-4.3%
10/16	11,280	11,570	11,110	11,410	+1.33%	3,900	439億1709万	-3.03%
10/15	11,000	11,270	11,000	11,260	+2.83%	1,600	433億3974万	-4.32%
10/14	10,990	11,310	10,860	10,950	-3.01%	7,900	421億4655万	-6.97%
10/10	11,100	11,370	11,100	11,290	-0.96%	2,800	434億5521万	-4.19%
10/09	11,590	11,590	11,400	11,400	-1.98%	2,200	438億7860万	-3.26%
10/08	11,770	12,180	11,520	11,630	-1.19%	4,200	447億6387万	-1.32%

木村工機（6231）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