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
03/06	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%
03/04	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	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%
01/23	2,713	2,725	2,654	2,663	-1.33%	23,800	598億9329万	+1.1%
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%
01/20	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%
01/08	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%
12/25	2,597	2,626	2,586	2,624	+1.39%	8,000	590億1614万	+3.47%
12/24	2,607	2,630	2,585	2,588	-1.26%	7,000	582億647万	+2.45%
12/23	2,639	2,639	2,595	2,621	-0.68%	9,100	589億4867万	+4.09%
12/22	2,630	2,656	2,611	2,639	+0.61%	17,800	593億5351万	+5.18%
12/19	2,576	2,623	2,576	2,623	+1.82%	11,800	589億9365万	+4.67%
12/18	2,519	2,576	2,519	2,576	+2.3%	12,400	579億3658万	+2.79%
12/17	2,505	2,535	2,505	2,518	+0.52%	9,700	566億3211万	+0.4%
12/16	2,528	2,528	2,495	2,505	-0.91%	20,300	563億3972万	-0.2%
12/15	16:30 「統合報告書2025」発行のお知らせ
12/15	2,570	2,572	2,528	2,528	-1.67%	14,800	568億5702万	+0.56%
12/12	2,568	2,584	2,534	2,571	+2.1%	20,400	578億2412万	+2.19%
12/11	2,543	2,544	2,481	2,518	-0.71%	26,900	566億3211万	+0.04%
12/10	2,559	2,574	2,536	2,536	+0.79%	12,000	570億3694万	+0.75%
12/09	2,586	2,601	2,516	2,516	-2.29%	34,100	565億8712万	-0.08%
12/08	2,600	2,600	2,535	2,575	-0.81%	25,000	579億1409万	+2.22%
12/05	2,549	2,610	2,529	2,596	+2.85%	23,800	583億8640万	+3.1%
12/04	2,496	2,554	2,496	2,524	+1.37%	21,400	567億6705万	+0.32%
12/03	2,520	2,544	2,481	2,490	-0.95%	24,000	560億236万	-1.11%
12/02	2,528	2,585	2,512	2,514	+0.52%	22,200	565億4214万	-0.44%
12/01	2,566	2,574	2,500	2,501	-2.34%	24,200	562億4976万	-1.15%
11/28	2,563	2,589	2,555	2,561	+0.31%	23,000	575億9922万	+1.03%
11/27	2,475	2,558	2,453	2,553	+4.16%	32,900	574億1929万	+0.75%
11/26	2,425	2,466	2,425	2,451	+1.24%	12,500	551億2522万	-3.39%
11/25	2,464	2,486	2,418	2,421	-1.3%	23,100	544億5049万	-4.76%
11/21	2,367	2,460	2,367	2,453	+2.46%	20,100	551億7020万	-3.65%
11/20	2,399	2,402	2,334	2,394	+0.38%	26,900	538億4323万	-6.12%
11/19	2,368	2,394	2,344	2,385	-0.33%	21,800	536億4082万	-6.69%
11/18	2,381	2,404	2,317	2,393	-0.04%	36,700	538億2074万	-6.49%
11/17	2,530	2,530	2,376	2,394	-6.04%	37,800	538億4323万	-6.63%
11/14	16:00 2026年3月期第2四半期決算説明資料
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〕(連結)
11/14	2,619	2,623	2,534	2,548	-2.79%	25,900	573億683万	-0.97%
11/13	2,626	2,665	2,610	2,621	-0.08%	12,700	589億4867万	+1.79%
11/12	2,562	2,623	2,562	2,623	+2.1%	12,100	589億9365万	+1.86%
11/11	2,619	2,619	2,550	2,569	-1.68%	13,200	577億7914万	-0.31%
11/10	2,586	2,617	2,565	2,613	+1.63%	16,700	587億6874万	+1.52%
11/07	16:00 (訂正)「2025年3月期決算説明資料」の訂正に関するお知らせ
11/07	2,604	2,611	2,564	2,571	-1%	12,700	578億2412万	+0.04%
11/06	2,529	2,617	2,529	2,597	+2.81%	23,900	584億889万	+1.13%
11/05	2,554	2,570	2,457	2,526	-0.94%	35,200	568億1203万	-1.6%
11/04	2,554	2,626	2,532	2,550	-0.12%	22,800	573億5182万	-0.74%
10/31	2,554	2,580	2,520	2,553	-0.04%	20,300	574億1929万	-0.85%
10/30	2,570	2,599	2,547	2,554	+0.31%	25,600	574億4178万	-0.97%
10/29	2,596	2,597	2,527	2,546	-1.09%	17,000	572億6185万	-1.39%
10/28	2,666	2,666	2,560	2,574	-3.45%	22,400	578億9160万	-0.5%
10/27	2,662	2,670	2,646	2,666	+1.14%	9,400	599億6076万	+2.89%
10/24	2,627	2,649	2,614	2,636	+0.34%	16,800	592億8603万	+1.7%
10/23	2,552	2,650	2,552	2,627	+3.59%	25,600	590億8362万	+1.31%
10/22	2,629	2,648	2,536	2,536	-2.91%	62,500	570億3694万	-2.31%
10/21	2,617	2,648	2,600	2,612	+0.62%	10,400	587億4625万	+0.5%
10/20	2,567	2,608	2,527	2,596	+3.06%	6,800	583億8640万	0%
10/17	2,539	2,550	2,501	2,519	-0.79%	8,100	566億5460万	-2.93%
10/16	2,545	2,570	2,539	2,539	-0.2%	7,600	571億442万	-2.16%
10/15	2,520	2,545	2,501	2,544	+2.7%	6,200	572億1687万	-1.89%
10/14	2,471	2,538	2,458	2,477	-1.35%	15,700	557億998万	-4.29%
10/10	2,627	2,627	2,511	2,511	-4.42%	29,800	564億7467万	-2.86%
10/09	2,598	2,649	2,566	2,627	+1.23%	16,500	590億8362万	+1.82%
10/08	2,602	2,653	2,594	2,595	-1.03%	11,100	583億6391万	+0.86%
10/07	2,661	2,684	2,611	2,622	-1.47%	16,100	589億7116万	+2.14%

6237 イワキ

IR情報

2025/10/07～2026/03/06

IR情報＆株価推移

開示資料

決算

株式

チャート