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
04/03	2,060	2,060	2,000	2,000	-0.5%	1,600	37億4700万	+5.93%
04/02	2,010	2,010	1,980	2,010	+1.26%	5,800	37億6573万	+6.63%
04/01	2,067	2,067	1,950	1,985	+0.4%	3,800	37億1889万	+5.47%
03/31	2,019	2,089	1,933	1,977	+4.11%	11,100	37億390万	+5.16%
03/30	1,901	1,950	1,899	1,899	-2.72%	2,700	35億5777万	+1.12%
03/27	1,950	1,988	1,949	1,952	+0.21%	1,600	36億5707万	+3.83%
03/26	1,988	1,988	1,948	1,948	-0.61%	2,500	36億4957万	+3.78%
03/25	1,899	1,971	1,890	1,960	+3.32%	3,400	36億7206万	+4.59%
03/24	1,883	1,897	1,875	1,897	+2.93%	1,600	35億5402万	+1.39%
03/23	1,842	1,855	1,813	1,843	-0.7%	2,900	34億5286万	-1.5%
03/19	1,856	1,856	1,856	1,856	-1.75%	100	34億7721万	-0.8%
03/18	1,896	1,896	1,865	1,889	+0.21%	1,000	35億3904万	+0.91%
03/17	1,879	1,894	1,859	1,885	+1.56%	900	35億3154万	+0.75%
03/16	1,869	1,869	1,816	1,856	-1.01%	800	34億7721万	-0.75%
03/13	1,823	1,875	1,823	1,875	+2.85%	500	35億1281万	+0.43%
03/12	1,816	1,847	1,810	1,823	-1.78%	8,400	34億1539万	-2.15%
03/11	1,836	1,865	1,836	1,856	+0.32%	800	34億7721万	-0.16%
03/10	1,851	1,851	1,850	1,850	+2.15%	400	34億6597万	-0.16%
03/09	1,828	1,828	1,800	1,811	-0.93%	1,300	33億9290万	-2%
03/06	1,784	1,835	1,784	1,828	+1.16%	800	34億2475万	-0.81%
03/05	1,790	1,847	1,784	1,807	+1.29%	1,300	33億8541万	-1.69%
03/04	1,805	1,805	1,783	1,784	-2.41%	1,200	33億4232万	-2.67%
03/03	1,894	1,894	1,815	1,828	-3.54%	2,700	34億2475万	-0.11%
03/02	1,900	1,900	1,877	1,895	+1.01%	1,200	35億5028万	+3.78%
02/27	1,906	1,907	1,876	1,876	-2.8%	700	35億1468万	+3.13%
02/26	1,930	1,930	1,930	1,930	-0.46%	100	36億1585万	+6.45%
02/25	1,940	1,940	1,890	1,939	+0.47%	3,000	36億3271万	+7.42%
02/24	1,909	1,931	1,872	1,930	-0.72%	2,900	36億1585万	+7.4%
02/20	1,928	2,060	1,904	1,944	+0.73%	6,000	36億4208万	+8.66%
02/19	1,890	1,930	1,890	1,930	+2.12%	2,200	36億1585万	+8.49%
02/18	1,894	1,912	1,890	1,890	+0.53%	1,700	35億4091万	+6.78%
02/17	1,870	1,880	1,838	1,880	+0.16%	1,100	35億2218万	+6.76%
02/16	1,858	1,895	1,858	1,877	-1.11%	1,800	35億1655万	+7.13%
02/13	1,808	1,898	1,808	1,898	+3.21%	1,000	35億5590万	+8.83%
02/12	1,900	1,900	1,838	1,839	-2.65%	3,600	34億4536万	+5.93%
02/10	1,880	1,889	1,840	1,889	+1.56%	1,600	35億3904万	+9.25%
02/09	1,850	1,870	1,849	1,860	+0.65%	1,400	34億8471万	+8.14%
02/06	1,772	1,849	1,764	1,848	+3.24%	5,000	34億6222万	+7.88%
02/05	15:30 2026年3月期第3四半期決算短信〔日本基準〕(非連結)
02/05	1,769	1,793	1,769	1,790	+1.13%	2,600	33億5356万	+4.92%
02/04	1,757	1,770	1,757	1,770	+2.19%	1,700	33億1609万	+4%
02/03	1,710	1,750	1,710	1,732	+1.52%	700	32億4490万	+2%
02/02	1,700	1,706	1,700	1,706	-0.76%	300	31億9619万	+0.65%
01/30	1,700	1,719	1,688	1,719	+1.72%	2,400	32億2054万	+1.48%
01/28	1,688	1,690	1,688	1,690	+0.12%	2,000	31億6621万	-0.12%
01/27	1,725	1,725	1,688	1,688	-0.3%	400	31億6246万	-0.18%
01/26	1,705	1,715	1,693	1,693	-0.7%	1,400	31億7183万	+0.18%
01/23	1,725	1,725	1,705	1,705	-1.04%	1,800	31億9431万	+1.01%
01/22	1,722	1,727	1,722	1,723	-0.52%	800	32億2804万	+2.19%
01/21	1,712	1,732	1,712	1,732	+1.23%	1,000	32億4490万	+2.91%
01/20	1,744	1,744	1,705	1,711	-1.78%	3,100	32億555万	+1.97%
01/19	15:30 (訂正)「公開買付けに準ずる行為として政令で定める買集め行為並びにその他の関係会社及び主要株主である筆頭株主の異動に関するお知らせ」の一部訂正について
01/19	15:30 (訂正)「支配株主等に関する事項について」の一部訂正について
01/19	1,757	1,770	1,726	1,742	+0.46%	3,100	32億6363万	+4%
01/16	1,735	1,748	1,721	1,734	-0.06%	2,600	32億4864万	+3.83%
01/15	1,716	1,740	1,713	1,735	+2%	3,200	32億5052万	+4.14%
01/14	1,673	1,716	1,673	1,701	+0.65%	2,000	31億8682万	+2.41%
01/13	1,749	1,749	1,683	1,690	+1.08%	3,900	31億6621万	+1.93%
01/09	1,664	1,694	1,664	1,672	+0.48%	700	31億3249万	+1.03%
01/08	1,660	1,664	1,660	1,664	-0.24%	700	31億1750万	+0.6%
01/07	1,685	1,685	1,665	1,668	-1.48%	1,400	31億2499万	+1.03%
01/06	1,669	1,693	1,669	1,693	+1.44%	1,100	31億7183万	+2.67%
01/05	1,669	1,700	1,669	1,669	+0.12%	1,700	31億2687万	+1.52%
2025
12/30	1,682	1,682	1,667	1,667	-0.77%	500	31億2312万	+1.58%
12/29	1,680	1,686	1,680	1,680	0%	1,000	31億4748万	+2.5%
12/26	1,680	1,695	1,670	1,680	0%	600	31億4748万	+2.69%
12/25	1,697	1,697	1,680	1,680	+0.06%	2,000	31億4748万	+2.82%
12/24	1,677	1,679	1,677	1,679	+0.78%	200	31億4560万	+2.88%
12/23	1,672	1,678	1,666	1,666	-0.54%	800	31億2125万	+2.33%
12/22	1,677	1,700	1,673	1,675	+0.66%	600	31億3811万	+3.08%
12/19	1,660	1,664	1,660	1,664	+0.24%	300	31億1750万	+2.4%
12/18	1,653	1,661	1,651	1,660	+0.3%	2,000	31億1001万	+2.15%
12/17	1,655	1,679	1,644	1,655	0%	400	31億64万	+1.78%
12/16	1,690	1,735	1,652	1,655	+0.3%	3,600	31億64万	+1.78%
12/15	1,647	1,668	1,631	1,650	+0.18%	1,400	30億9127万	+1.23%
12/12	1,627	1,647	1,627	1,647	+1.35%	500	30億8565万	+0.98%
12/11	1,630	1,630	1,625	1,625	-0.31%	300	30億4443万	-0.43%
12/10	1,630	1,630	1,630	1,630	+0.68%	100	30億5380万	-0.31%
12/09	1,615	1,619	1,615	1,619	+0.06%	300	30億3319万	-1.16%
12/08	1,625	1,625	1,614	1,618	-0.43%	600	30億3132万	-1.46%
12/05	1,629	1,629	1,610	1,625	-0.25%	2,200	30億4443万	-1.34%
12/04	1,604	1,629	1,604	1,629	+1.12%	1,600	30億5193万	-1.45%
12/03	1,634	1,634	1,611	1,611	-1.41%	200	30億1820万	-2.72%
12/02	1,602	1,635	1,601	1,634	+1.93%	4,800	30億6129万	-1.51%
12/01	1,608	1,609	1,601	1,603	+0.25%	1,100	30億322万	-3.49%
11/28	1,585	1,599	1,585	1,599	+0.88%	200	29億9572万	-3.79%
11/27	1,595	1,595	1,585	1,585	-0.94%	400	29億6949万	-4.75%
11/26	1,616	1,616	1,600	1,600	0%	1,400	29億9760万	-3.96%
11/25	1,643	1,643	1,600	1,600	-1.42%	2,000	29億9760万	-4.08%
11/21	1,612	1,623	1,592	1,623	+0.81%	1,500	30億4069万	-2.81%
11/20	1,644	1,644	1,610	1,610	-0.98%	1,100	30億1633万	-3.59%
11/19	1,590	1,626	1,590	1,626	+2.52%	300	30億4631万	-2.81%
11/18	1,600	1,601	1,586	1,586	-0.88%	900	29億7137万	-5.37%
11/17	1,625	1,625	1,600	1,600	-3.9%	2,000	29億9760万	-4.76%
11/13	1,679	1,682	1,663	1,665	-0.83%	1,400	31億1937万	-1.13%
11/11	1,672	1,679	1,672	1,679	+0.18%	500	31億4560万	-0.36%
11/10	1,662	1,676	1,661	1,676	+0.84%	700	31億3998万	-0.65%
11/07	1,696	1,696	1,645	1,662	-4.26%	5,200	31億1375万	-1.6%
11/06	15:30 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(非連結)
11/06	15:30 剰余金の配当(中間配当)に関するお知らせ
11/06	1,725	1,770	1,720	1,736	+3.03%	5,000	32億5239万	+2.72%
11/05	1,685	1,685	1,685	1,685	+0.06%	300	31億5684万	-0.24%
11/04	1,683	1,684	1,683	1,684	+0.12%	300	31億5497万	-0.36%
10/31	1,682	1,683	1,682	1,682	-1.87%	600	31億5122万	-0.59%
10/30	1,755	1,755	1,714	1,714	-0.06%	400	32億1117万	+1.06%

横田製作所（6248）のIR情報・決算資料

2025/10/30～2026/04/03

IR情報＆株価推移

開示資料

決算

株式

チャート