イワキ（6237）のイベントチャート

2025/12/26～2026/05/29

イベント情報＆株価推移

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
05/29	3,350	3,460	3,335	3,375	+0.75%	61,300	759億682万	+14.8%
05/28	3,290	3,360	3,235	3,350	+1.82%	68,800	753億4454万	+15.08%
05/27	3,365	3,440	3,260	3,290	-1.35%	44,300	739億9509万	+14.04%
05/26	3,370	3,390	3,250	3,335	-1.62%	61,800	750億718万	+16.53%
05/25	3,355	3,410	3,275	3,390	+2.73%	88,800	762億4418万	+19.45%
05/25	（空売り報告）GOLDMAN SACHS INTERNATIONAL 177,541株（0.78%）-0.03%
05/22	3,170	3,335	3,170	3,300	+4.1%	68,900	742億2000万	+17.4%
05/22	（空売り報告）GOLDMAN SACHS INTERNATIONAL 182,741株（0.81%）+0.02%
05/21	3,075	3,300	3,075	3,170	+3.59%	65,200	712億9618万	+13.62%
05/21	（空売り報告）GOLDMAN SACHS INTERNATIONAL 179,541株（0.79%）-0.02%
05/20	3,015	3,060	2,926	3,060	0%	30,200	688億2218万	+10.35%
05/19	3,050	3,130	2,919	3,060	+0.66%	71,400	688億2218万	+10.87%
05/19	（空売り報告）GOLDMAN SACHS INTERNATIONAL 182,341株（0.81%）+0.02%
05/18	2,985	3,045	2,957	3,040	+3.44%	52,100	683億7236万	+10.67%
05/18	（空売り報告）GOLDMAN SACHS INTERNATIONAL 179,541株（0.79%）-0.01%
05/15	2,950	3,155	2,868	2,939	+4.59%	91,700	661億78万	+7.58%
05/14	（IR情報）16:00 (訂正)「2025年3月期決算短信〔日本基準〕(連結)」の一部訂正に関するお知らせ
05/14	（IR情報）16:00 剰余金の配当(増配)に関するお知らせ
05/14	（IR情報）16:00 株主提案に対する当社取締役会の意見に関するお知らせ
05/14	（IR情報）16:00 2026年3月期決算説明資料
05/14	（IR情報）16:00 上場10周年記念配当の実施に関するお知らせ
05/14	（IR情報）16:00 2026年3月期決算短信〔日本基準〕(連結)
05/14	2,805	2,929	2,805	2,810	+0.18%	26,600	631億9945万	+3.31%
05/13	2,809	2,836	2,777	2,805	-0.14%	22,200	630億8700万	+3.43%
05/12	2,751	2,822	2,750	2,809	+1.44%	17,000	631億7696万	+3.84%
05/11	2,753	2,769	2,742	2,769	+1.02%	23,000	622億7732万	+2.67%
05/08	2,737	2,764	2,709	2,741	-1.44%	21,700	616億4758万	+2.05%
05/07	2,777	2,820	2,735	2,781	+3.73%	28,700	625億4722万	+3.85%
05/01	2,739	2,739	2,681	2,681	-1.22%	18,000	602億9812万	+0.3%
04/30	2,681	2,725	2,656	2,714	-0.62%	27,800	610億4032万	+1.65%
04/28	2,682	2,731	2,663	2,731	+2.48%	21,300	614億2267万	+2.48%
04/27	2,642	2,693	2,630	2,665	+0.49%	17,600	599億3827万	+0.34%
04/24	2,674	2,681	2,635	2,652	+0.19%	16,700	596億4589万	+0.19%
04/23	2,679	2,689	2,634	2,647	-1.49%	24,500	595億3343万	+0.23%
04/22	2,687	2,715	2,668	2,687	0%	13,900	604億3307万	+1.78%
04/21	2,721	2,730	2,687	2,687	+0.6%	17,000	604億3307万	+2.01%
04/20	2,701	2,702	2,666	2,671	-0.37%	14,900	600億7322万	+1.64%
04/17	2,695	2,727	2,678	2,681	-1.32%	12,400	602億9812万	+2.17%
04/16	2,784	2,784	2,706	2,717	-0.77%	13,200	611億780万	+3.62%
04/15	2,768	2,795	2,735	2,738	+0.22%	19,200	615億8011万	+4.46%
04/14	2,798	2,798	2,716	2,732	-0.8%	14,600	614億4516万	+4.31%
04/13	2,763	2,798	2,735	2,754	-0.36%	11,800	619億3996万	+5.48%
04/10	2,774	2,817	2,748	2,764	+1.32%	24,800	621億6487万	+6.02%
04/10	（空売り報告）GOLDMAN SACHS INTERNATIONAL 180,657株（0.8%）+0.1%
04/09	2,730	2,750	2,714	2,728	-0.26%	13,200	613億5520万	+4.72%
04/08	2,725	2,738	2,646	2,735	+3.01%	22,900	615億1263万	+5.15%
04/07	2,641	2,683	2,625	2,655	+0.53%	11,700	597億1336万	+2.04%
04/06	2,596	2,659	2,596	2,641	+1.03%	16,500	593億9849万	+1.23%
04/03	2,596	2,642	2,596	2,614	-0.23%	15,900	587億9123万	-0.31%
04/02	2,645	2,692	2,607	2,620	+0.04%	14,700	589億2618万	-0.46%
04/01	2,547	2,628	2,547	2,619	+4.89%	17,500	589億369万	-0.83%
03/31	2,530	2,560	2,486	2,497	-1.3%	31,000	561億5980万	-5.74%
03/30	2,529	2,554	2,490	2,530	-4.89%	39,700	569億200万	-4.99%
03/27	2,600	2,660	2,576	2,660	+1.84%	42,700	598億2582万	-0.67%
03/26	2,604	2,612	2,561	2,612	+1.24%	15,200	587億4625万	-2.79%
03/25	2,559	2,604	2,559	2,580	+2.63%	16,000	580億2654万	-4.34%
03/24	2,497	2,521	2,472	2,514	+3.12%	17,200	565億4214万	-7.23%
03/23	2,463	2,513	2,423	2,438	-2.98%	25,100	548億3283万	-10.3%
03/19	2,539	2,557	2,513	2,513	-4.16%	20,300	565億1965万	-8.05%
03/18	2,559	2,628	2,559	2,622	+3.23%	16,200	589億7116万	-4.52%
03/17	2,552	2,599	2,527	2,540	+0.24%	12,700	571億2691万	-7.64%
03/16	2,546	2,577	2,532	2,534	-1.25%	19,000	569億9196万	-8.09%
03/13	（IR情報）16:00 人事異動に関するお知らせ
03/13	2,570	2,608	2,565	2,566	-2.06%	22,400	577億1167万	-7.2%
03/12	2,664	2,664	2,607	2,620	-3.07%	16,500	589億2618万	-5.45%
03/11	2,704	2,763	2,666	2,703	+0.67%	13,200	607億9292万	-2.56%
03/10	2,620	2,754	2,584	2,685	+6%	37,100	603億8809万	-3.07%
03/09	2,500	2,549	2,480	2,533	-4.77%	42,600	569億6947万	-8.52%
03/06	2,679	2,701	2,631	2,660	-1.88%	17,800	598億2582万	-4.08%
03/05	2,711	2,765	2,661	2,711	+3.83%	20,600	609億7285万	-2.24%
03/05	（空売り報告）GOLDMAN SACHS INTERNATIONAL 158,465株（0.7%）+0.08%
03/04	2,725	2,725	2,560	2,611	-5.81%	40,800	587億2376万	-5.77%
03/03	2,823	2,854	2,764	2,772	-2.36%	31,800	623億4480万	+0.07%
03/02	2,855	2,888	2,805	2,839	-3.93%	29,200	638億5169万	+2.64%
02/27	2,876	2,956	2,828	2,955	+2.75%	36,300	664億6063万	+7.03%
02/26	2,846	2,913	2,839	2,876	+1.3%	42,800	646億8385万	+4.62%
02/25	2,808	2,885	2,794	2,839	+0.6%	34,200	638億5169万	+3.54%
02/24	2,805	2,848	2,785	2,822	-0.67%	22,400	634億6934万	+3.03%
02/20	2,867	2,867	2,813	2,841	-2.03%	30,100	638億9667万	+3.65%
02/19	2,900	2,916	2,861	2,900	+0.55%	21,700	652億2363万	+6.11%
02/18	2,875	2,927	2,875	2,884	+0.35%	20,300	648億6378万	+5.95%
02/17	2,870	2,977	2,848	2,874	-0.79%	36,300	646億3887万	+6.05%
02/16	2,920	2,940	2,822	2,897	+6.31%	73,900	651億5616万	+7.34%
02/13	（IR情報）16:00 2026年3月期第3四半期決算短信〔日本基準〕(連結)
02/13	2,810	2,810	2,705	2,725	-3.2%	25,000	612億8772万	+1.45%
02/12	2,810	2,842	2,799	2,815	-0.04%	29,900	633億1191万	+4.96%
02/10	2,740	2,831	2,740	2,816	+2.77%	40,100	633億3440万	+5.23%
02/09	2,753	2,756	2,710	2,740	+1.37%	18,300	616億2509万	+2.74%
02/06	2,750	2,793	2,693	2,703	-1.46%	28,600	607億9292万	+1.54%
02/05	2,735	2,770	2,735	2,743	+1.4%	23,300	616億9256万	+3.12%
02/04	2,680	2,705	2,667	2,705	+0.56%	19,000	608億3791万	+1.88%
02/03	2,652	2,700	2,611	2,690	+3.14%	26,800	605億54万	+1.43%
02/02	2,676	2,700	2,573	2,608	-2.4%	49,400	586億5629万	-1.51%
01/30	2,638	2,674	2,627	2,672	+1.64%	24,500	600億9571万	+0.91%
01/29	2,676	2,676	2,608	2,629	-0.79%	28,200	591億2860万	-0.68%
01/28	2,666	2,678	2,631	2,650	-0.6%	22,600	596億91万	+0.11%
01/27	2,611	2,678	2,603	2,666	+2.5%	26,200	599億6076万	+0.83%
01/26	2,626	2,632	2,563	2,601	-2.33%	59,500	584億9885万	-1.4%
01/26	（空売り報告）GOLDMAN SACHS INTERNATIONAL 140,941株（0.62%）+0.03%
01/23	2,713	2,725	2,654	2,663	-1.33%	23,800	598億9329万	+1.1%
01/23	（空売り報告）GOLDMAN SACHS INTERNATIONAL 133,841株（0.59%）-0.01%
01/22	2,674	2,730	2,659	2,699	+1.62%	18,400	607億296万	+2.7%
01/21	2,699	2,699	2,637	2,656	-1.85%	26,700	597億3585万	+1.26%
01/21	（空売り報告）GOLDMAN SACHS INTERNATIONAL 136,641株（0.6%）+0.09%
01/20	2,775	2,775	2,700	2,706	-2.42%	22,000	608億6040万	+3.36%
01/19	2,840	2,868	2,750	2,773	-3.28%	40,500	623億6729万	+6.2%
01/16	2,632	2,870	2,632	2,867	+8.89%	86,700	644億8143万	+10.23%
01/15	2,626	2,653	2,616	2,633	+0.23%	13,700	592億1856万	+1.7%
01/14	2,591	2,635	2,591	2,627	+1.43%	17,500	590億8362万	+1.51%
01/13	2,622	2,639	2,561	2,590	0%	23,300	582億5145万	+0.27%
01/09	2,590	2,609	2,565	2,590	0%	18,400	582億5145万	+0.43%
01/09	（空売り報告）GOLDMAN SACHS INTERNATIONAL 115,241株（0.51%）再IN
01/08	2,611	2,624	2,554	2,590	-0.99%	26,100	582億5145万	+0.54%
01/07	2,668	2,680	2,603	2,616	-1.51%	12,500	588億3622万	+1.67%
01/06	2,613	2,661	2,613	2,656	+1.96%	10,800	597億3585万	+3.31%
01/05	2,667	2,683	2,592	2,605	-0.57%	13,300	585億8882万	+1.52%
2025
12/30	2,670	2,670	2,611	2,620	-1.24%	8,900	589億2618万	+2.34%
12/29	2,633	2,653	2,611	2,653	+1.76%	14,200	596億6838万	+3.96%
12/26	2,608	2,624	2,591	2,607	-0.65%	10,600	586億3380万	+2.48%

イワキ（6237）のイベントチャート

2025/12/26～2026/05/29

イベント情報＆株価推移

開示資料

決算

株式

チャート