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
10/01	3,830	3,870	3,785	3,840	+0.13%	179,400	-	+7.11%
09/30	3,845	3,865	3,795	3,835	+0.79%	204,600	-	+7.45%
09/29	3,785	3,845	3,760	3,805	+0.53%	224,800	-	+7%
09/29	（空売り報告）モルガン・スタンレーMUFG証券 54,590株（0.16%）-0.56%義務消失
09/28	3,825	3,835	3,770	3,785	-0.26%	227,600	-	+6.89%
09/28	（空売り報告）モルガン・スタンレーMUFG証券 233,290株（0.72%）+0.03%
09/25	3,760	3,820	3,695	3,795	0%	177,600	-	+7.6%
09/25	（空売り報告）モルガン・スタンレーMUFG証券 223,490株（0.69%）-0.09%
09/24	3,790	3,865	3,780	3,795	+0.13%	318,500	-	+7.75%
09/18	3,775	3,820	3,710	3,790	+5.72%	425,200	-	+7.61%
09/18	（空売り報告）Citigroup Global Markets Limited 159,300株（0.49%）-0.01%義務消失
09/17	（IR情報）15:30 (開示事項の中止)特定子会社の異動(株式譲渡)の中止に関するお知らせ
09/17	（IR情報）15:30 組織変更および部長級人事異動に関するお知らせ
09/17	3,620	3,655	3,545	3,585	+0.84%	199,800	-	+1.76%
09/17	（空売り報告）Citigroup Global Markets Limited 162,500株（0.5%）再IN
09/16	3,475	3,570	3,460	3,555	+1.86%	160,700	-	+0.85%
09/15	3,380	3,565	3,365	3,490	+1.6%	257,200	-	-1.05%
09/14	3,405	3,485	3,365	3,435	-0.43%	194,500	-	-3.02%
09/11	3,395	3,470	3,370	3,450	-2.27%	282,400	-	-2.32%
09/11	（空売り報告）Citigroup Global Markets Limited 135,500株（0.41%）-0.1%義務消失
09/10	3,535	3,565	3,485	3,530	-1.26%	219,300	-	+0.23%
09/10	（空売り報告）Citigroup Global Markets Limited 166,100株（0.51%）再IN
09/09	3,655	3,710	3,530	3,575	-0.28%	292,400	-	+1.88%
09/09	（空売り報告）モルガン・スタンレーMUFG証券 251,706株（0.78%）+0.17%
09/08	3,690	3,775	3,585	3,585	-1.65%	438,000	-	+2.87%
09/07	3,500	3,680	3,500	3,645	+5.5%	461,000	-	+5.41%
09/04	3,390	3,475	3,385	3,455	+2.07%	194,900	-	+0.85%
09/03	3,450	3,450	3,325	3,385	-0.44%	289,200	-	-0.29%
09/03	（空売り報告）モルガン・スタンレーMUFG証券 197,020株（0.61%）+0.05%
09/02	3,435	3,480	3,395	3,400	-3%	265,300	-	+1.04%
09/02	（空売り報告）モルガン・スタンレーMUFG証券 180,920株（0.56%）再IN
09/01	3,580	3,600	3,485	3,505	-2.09%	288,600	-	+5%
08/31	3,440	3,600	3,430	3,580	+2.29%	390,800	-	+7.96%
08/28	3,575	3,590	3,490	3,500	+1.6%	298,000	-	+6.42%
08/28	（空売り報告）UBS AG 156,397株（0.48%）-0.1%義務消失
08/27	3,515	3,565	3,395	3,445	+1.62%	234,700	-	+5.42%
08/27	（空売り報告）J.P. MORGAN SECURITIES PLC 246,000株（0.76%）新規
08/26	3,460	3,460	3,365	3,390	-2.02%	172,400	-	+4.37%
08/25	3,410	3,480	3,390	3,460	+0.58%	263,000	-	+7.22%
08/24	3,480	3,575	3,435	3,440	-2.41%	390,000	-	+7.43%
08/21	3,385	3,540	3,335	3,525	+2.92%	316,800	-	+10.54%
08/21	（空売り報告）UBS AG 189,597株（0.58%）-0.02%
08/20	3,485	3,490	3,360	3,425	0%	262,300	-	+7.98%
08/20	（空売り報告）UBS AG 196,697株（0.6%）+0.1%
08/19	3,540	3,560	3,405	3,425	-6.93%	315,300	-	+8.49%
08/18	3,780	3,790	3,620	3,680	-2.77%	268,800	-	+17.16%
08/17	3,785	3,900	3,750	3,785	-1.05%	313,500	-	+21.43%
08/14	3,700	3,910	3,660	3,825	+5.08%	640,300	-	+24.15%
08/14	（空売り報告）UBS AG 161,497株（0.5%）再IN
08/13	3,670	3,685	3,595	3,640	+0.83%	554,700	-	+19.66%
08/12	3,935	4,020	3,600	3,610	-6.6%	902,800	-	+19.73%
08/10	3,515	3,865	3,515	3,865	+22.12%	893,400	-	+29.05%
08/10	（空売り報告）MERRILL LYNCH INTERNATIONAL 84,771株（0.26%）-0.24%義務消失
08/07	（IR情報）15:30 2027年3月期第1四半期決算短信〔日本基準〕(連結)
08/07	3,145	3,215	3,085	3,165	-1.56%	481,000	-	+6.78%
08/07	（空売り報告）MERRILL LYNCH INTERNATIONAL 163,846株（0.5%）再IN
08/06	3,130	3,220	3,115	3,215	+0.47%	244,500	-	+8.61%
08/05	3,040	3,200	3,015	3,200	+7.2%	386,800	-	+8.25%
08/05	（空売り報告）JPM Securities Japan Co Ltd. 158,654株（0.49%）-0.2%義務消失
08/05	（空売り報告）MERRILL LYNCH INTERNATIONAL 150,646株（0.46%）-0.09%義務消失
08/04	2,900	3,005	2,897	2,985	+3.22%	201,800	-	+1.26%
08/04	（空売り報告）JPM Securities Japan Co Ltd. 223,779株（0.69%）-0.03%
08/04	（空売り報告）MERRILL LYNCH INTERNATIONAL 177,946株（0.55%）+0.01%
08/03	2,812	2,921	2,753	2,892	+1.33%	357,100	-	-1.87%
08/03	（空売り報告）JPM Securities Japan Co Ltd. 234,179株（0.72%）+0.12%
08/03	（空売り報告）MERRILL LYNCH INTERNATIONAL 177,046株（0.54%）-0.01%
07/31	2,807	2,895	2,763	2,854	+6.69%	308,600	-	-3.35%
07/30	2,624	2,717	2,602	2,675	+1.33%	297,100	-	-9.78%
07/30	（空売り報告）MERRILL LYNCH INTERNATIONAL 178,984株（0.55%）+0.01%
07/29	2,752	2,761	2,551	2,640	-3.33%	532,000	-	-11.47%
07/29	（空売り報告）JPM Securities Japan Co Ltd. 194,779株（0.6%）+0.07%
07/29	（空売り報告）MERRILL LYNCH INTERNATIONAL 176,084株（0.54%）再IN
07/28	2,825	2,830	2,702	2,731	-7.39%	399,000	-	-9%
07/27	2,929	2,949	2,856	2,949	+1.44%	248,600	-	-2.38%
07/27	（空売り報告）JPM Securities Japan Co Ltd. 173,579株（0.53%）再IN
07/24	2,927	2,946	2,876	2,907	-2.35%	223,200	-	-3.96%
07/23	2,928	2,996	2,926	2,977	+1.67%	136,700	-	-1.91%
07/22	2,915	3,015	2,906	2,928	+1.42%	244,000	-	-3.53%
07/21	2,884	2,901	2,803	2,887	+1.87%	271,200	-	-4.81%
07/17	2,983	2,991	2,756	2,834	-8.58%	443,300	-	-6.53%
07/16	3,060	3,180	3,035	3,100	-0.32%	261,800	-	+2.48%
07/15	3,070	3,110	2,991	3,110	+2.13%	199,600	-	+3.49%
07/15	（空売り報告）GOLDMAN SACHS INTERNATIONAL 140,998株（0.43%）-0.15%義務消失
07/14	3,010	3,085	2,968	3,045	+0.66%	225,700	-	+1.98%
07/13	3,075	3,120	3,000	3,025	-1.63%	192,500	-	+1.75%
07/10	3,035	3,165	3,030	3,075	+6.7%	365,800	-	+3.96%
07/09	2,914	2,915	2,842	2,882	+1.23%	138,600	-	-2.24%
07/09	（空売り報告）GOLDMAN SACHS INTERNATIONAL 189,269株（0.58%）-0.05%
07/08	2,850	2,951	2,826	2,847	-4.11%	253,600	-	-3.33%
07/08	（空売り報告）GOLDMAN SACHS INTERNATIONAL 204,969株（0.63%）+0.1%
07/07	3,145	3,145	2,948	2,969	-4.84%	212,700	-	+0.81%
07/06	3,125	3,150	3,060	3,120	+0.97%	175,200	-	+6.23%
07/03	2,981	3,090	2,966	3,090	+0.65%	182,100	-	+5.6%
07/02	3,040	3,100	2,970	3,070	-1.13%	214,500	-	+5.21%
07/02	（空売り報告）GOLDMAN SACHS INTERNATIONAL 172,469株（0.53%）-0.13%
07/01	3,050	3,120	3,035	3,105	+3.6%	190,200	-	+6.66%
07/01	（空売り報告）GOLDMAN SACHS INTERNATIONAL 214,369株（0.66%）-0.05%
06/30	3,050	3,060	2,968	2,997	+0.67%	221,900	-	+3.2%
06/30	（空売り報告）GOLDMAN SACHS INTERNATIONAL 230,369株（0.71%）+0.03%
06/29	3,035	3,040	2,910	2,977	-1.91%	383,100	-	+2.37%
06/26	3,080	3,130	3,005	3,035	-3.65%	223,700	-	+4.33%
06/25	3,200	3,230	3,150	3,150	+1.45%	184,300	-	+8.62%
06/24	3,040	3,175	3,015	3,105	-0.16%	414,400	-	+7.25%
06/23	3,255	3,255	3,100	3,110	-3.42%	312,400	-	+7.76%
06/23	（空売り報告）GOLDMAN SACHS INTERNATIONAL 222,269株（0.68%）-0.02%
06/22	3,130	3,295	3,125	3,220	+3.21%	316,600	-	+11.77%
06/22	（空売り報告）GOLDMAN SACHS INTERNATIONAL 227,911株（0.7%）+0.04%
06/19	3,150	3,275	3,095	3,120	+0.97%	369,200	-	+8.45%
06/19	（空売り報告）JPM Securities Japan Co Ltd. 156,055株（0.48%）-0.08%義務消失
06/18	（IR情報）15:30 生物遺伝資源ビジネスにおける受託分析サービスおよび受託解析サービスの提供終了について
06/18	2,999	3,130	2,982	3,090	+3.62%	467,100	-	+7.52%
06/18	（空売り報告）JPM Securities Japan Co Ltd. 180,855株（0.56%）-0.13%
06/18	（空売り報告）GOLDMAN SACHS INTERNATIONAL 213,871株（0.66%）-0.04%
06/17	2,875	3,015	2,863	2,982	+3.72%	387,500	-	+2.93%
06/16	2,877	2,915	2,849	2,875	+0.56%	276,300	-	-1.61%
06/15	（IR情報）15:30 七城第二工場稼働開始のお知らせ
06/15	2,820	2,865	2,808	2,859	+7.08%	354,100	-	-3.18%
06/12	2,648	2,714	2,635	2,670	+2.77%	402,700	-	-10.52%
06/12	（空売り報告）JPM Securities Japan Co Ltd. 223,855株（0.69%）-0.01%
06/11	2,522	2,598	2,462	2,598	-0.92%	332,100	-	-13.89%
06/11	（空売り報告）GOLDMAN SACHS INTERNATIONAL 228,871株（0.7%）+0.06%
06/10	2,730	2,737	2,595	2,622	-3.96%	430,000	-	-14%
06/09	2,714	2,740	2,647	2,730	+2.94%	571,700	-	-11.19%
06/09	（空売り報告）JPM Securities Japan Co Ltd. 227,075株（0.7%）+0.18%
06/09	（空売り報告）GOLDMAN SACHS INTERNATIONAL 209,071株（0.64%）+0.13%
06/08	2,670	2,694	2,609	2,652	-5.96%	466,000	-	-14.29%
06/08	（空売り報告）JPM Securities Japan Co Ltd. 170,975株（0.52%）再IN
06/05	2,792	2,845	2,739	2,820	-0.11%	279,700	-	-9.53%
06/05	（空売り報告）GOLDMAN SACHS INTERNATIONAL 167,771株（0.51%）再IN
06/04	2,772	2,862	2,760	2,823	-0.39%	268,800	-	-9.72%
06/03	2,804	2,888	2,785	2,834	+2.5%	462,400	-	-9.6%
06/02	2,807	2,811	2,658	2,765	-3.22%	493,400	-	-12%
06/01	2,857	2,915	2,796	2,857	-0.7%	474,100	-	-9.42%
05/29	2,915	2,937	2,836	2,877	-0.93%	418,800	-	-9.1%
05/28	2,885	2,924	2,801	2,904	-0.99%	453,400	-	-8.54%
05/27	3,120	3,160	2,916	2,933	-5.08%	469,200	-	-7.8%
05/26	（IR情報）15:30 特定子会社の異動(株式譲渡)に関するお知らせ
05/26	2,997	3,110	2,951	3,090	+3.21%	435,700	-	-3.04%
05/25	2,932	3,015	2,922	2,994	+5.72%	551,700	-	-5.91%
05/22	2,920	2,936	2,817	2,832	-5.76%	910,600	-	-11.03%
05/22	（空売り報告）GOLDMAN SACHS INTERNATIONAL 96,187株（0.29%）-0.21%義務消失
05/21	2,978	3,040	2,938	3,005	+4.23%	365,700	-	-5.71%
05/21	（空売り報告）GOLDMAN SACHS INTERNATIONAL 161,687株（0.5%）再IN
05/20	2,952	2,964	2,836	2,883	-3.9%	549,200	-	-9.4%
05/19	3,110	3,120	2,914	3,000	-3.54%	577,100	-	-5.33%
05/18	3,090	3,140	3,015	3,110	+1.97%	630,100	-	-1.33%
05/15	3,250	3,290	2,984	3,050	-16.89%	1,390,000	-	-2.37%
05/14	（IR情報）15:30 2026年3月期決算短信〔日本基準〕(連結)
05/14	（IR情報）15:30 取締役候補者選任に関するお知らせ
05/14	3,640	3,755	3,625	3,670	+1.8%	449,800	-	+18.39%
05/13	3,535	3,630	3,450	3,605	-1.23%	354,700	-	+18.12%
05/12	3,650	3,740	3,605	3,650	+0.83%	412,700	-	+21.55%
05/11	3,565	3,630	3,495	3,620	+3.43%	444,200	-	+22.42%
05/11	（空売り報告）GOLDMAN SACHS INTERNATIONAL 150,549株（0.46%）-0.05%義務消失
05/08	3,350	3,510	3,345	3,500	+2.79%	374,100	-	+20.44%
05/07	（空売り報告）GOLDMAN SACHS INTERNATIONAL 165,349株（0.51%）-0.09%

平田機工（6258）のイベントチャート

2026/05/08～2026/10/01

イベント情報＆株価推移

開示資料

決算

株式

チャート