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
01/22	2,648	2,699	2,618	2,668	+2.69%	363,500	860億9174万	+7.84%
01/21	2,538	2,606	2,501	2,598	-0.84%	313,100	838億3296万	+5.52%
01/20	2,680	2,680	2,614	2,620	-2.2%	279,400	845億4286万	+6.98%
01/19	2,666	2,693	2,637	2,679	-1.25%	235,800	864億4669万	+9.89%
01/16	2,671	2,722	2,664	2,713	+1.92%	327,900	875億4381万	+11.83%
01/15	2,585	2,668	2,571	2,662	+2.42%	456,600	858億9813万	+10.36%
01/14	15:30 GC-MS受託分析サービス新オプション「Pocket(ポケット) Nose(ノーズ)」（特許出願中）2026年2月よりスタート
01/14	2,556	2,613	2,555	2,599	+1.33%	326,400	838億6523万	+8.38%
01/13	2,566	2,586	2,530	2,565	+2.35%	316,700	827億6811万	+7.46%
01/09	2,500	2,548	2,471	2,506	+0.24%	304,000	808億6428万	+5.65%
01/08	2,455	2,548	2,440	2,500	+1.83%	413,300	806億7067万	+5.93%
01/07	2,436	2,492	2,428	2,455	-0.45%	251,100	792億1860万	+4.51%
01/06	2,448	2,496	2,440	2,466	+2.11%	314,600	795億7355万	+5.29%
01/05	2,390	2,418	2,372	2,415	+2.77%	257,500	779億2787万	+3.65%
2025
12/30	2,389	2,392	2,350	2,350	-1.34%	170,400	758億3043万	+1.34%
12/29	2,421	2,426	2,375	2,382	-1.61%	276,500	768億6301万	+3.21%
12/26	15:30 株主優待品クオ・カードの種類変更に関するお知らせ
12/26	2,454	2,464	2,402	2,421	-0.98%	259,900	781億2148万	+5.44%
12/25	2,399	2,454	2,392	2,445	+2.52%	386,300	788億9592万	+7.05%
12/24	2,360	2,407	2,352	2,385	+0.29%	257,500	769億5982万	+5.16%
12/23	2,388	2,388	2,359	2,378	-0.5%	157,900	767億3394万	+5.5%
12/22	2,360	2,400	2,340	2,390	+2.66%	254,500	771億2116万	+6.6%
12/19	2,300	2,334	2,292	2,328	+1.66%	198,500	751億2053万	+4.3%
12/18	15:30 蓄電池製造設備産業の強化を目指す共同プロジェクト「Swiftfab」に参画します
12/18	2,280	2,297	2,245	2,290	-1.72%	254,200	738億9433万	+2.92%
12/17	2,320	2,339	2,279	2,330	+1.3%	219,100	751億8506万	+4.91%
12/16	2,390	2,400	2,300	2,300	-4.45%	307,300	742億1702万	+4.03%
12/15	2,360	2,429	2,334	2,407	+1.95%	270,700	776億6972万	+9.26%
12/12	2,357	2,389	2,327	2,361	+3.19%	299,400	761億8538万	+8.05%
12/11	15:30 自動車関連生産設備の大型受注に関するお知らせ
12/11	2,360	2,362	2,276	2,288	-2.26%	232,900	738億2980万	+5.39%
12/10	15:30 当社子会社がTSMC社より「APOD※ Production Support Award」を受賞
12/10	2,370	2,414	2,338	2,341	-1.06%	299,600	755億4002万	+8.48%
12/09	2,376	2,385	2,353	2,366	-0.38%	197,800	763億4672万	+10.2%
12/08	2,336	2,384	2,329	2,375	+3.04%	301,300	766億3714万	+11.29%
12/05	2,301	2,353	2,301	2,305	-1.07%	262,100	743億7836万	+8.68%
12/04	2,198	2,345	2,198	2,330	+6.01%	520,200	751億8506万	+10.43%
12/03	15:30 大麻草由来の成分を含有する製品(CBD含有製品)検査サービス2026年２月よりスタート
12/03	2,203	2,219	2,184	2,198	+0.37%	161,200	709億2565万	+4.77%
12/02	2,225	2,245	2,190	2,190	-1.22%	244,900	706億6751万	+4.53%
12/01	2,290	2,290	2,217	2,217	-3.15%	350,600	715億3875万	+6.03%
11/28	2,216	2,298	2,200	2,289	+5.68%	553,500	738億6207万	+9.78%
11/27	15:30 部長級人事異動に関するお知らせ
11/27	2,148	2,177	2,137	2,166	+1.36%	207,000	698億9307万	+4.39%
11/26	2,097	2,137	2,078	2,137	+3.29%	159,600	689億5729万	+3.29%
11/25	2,103	2,137	2,064	2,069	-0.91%	156,100	667億6305万	+0.19%
11/21	2,067	2,112	2,056	2,088	-2.11%	223,200	673億7614万	+1.31%
11/20	2,131	2,149	2,112	2,133	+4.35%	304,500	688億2821万	+3.64%
11/19	2,070	2,072	2,010	2,044	+1.19%	242,700	659億5634万	-0.39%
11/18	2,061	2,071	2,020	2,020	-3.72%	317,700	651億8190万	-1.27%
11/17	2,101	2,119	2,078	2,098	-0.99%	196,400	676億9883万	+2.54%
11/14	2,120	2,143	2,100	2,119	-2.35%	233,000	683億7646万	+3.62%
11/13	2,174	2,174	2,137	2,170	-0.28%	290,000	700億2214万	+6.32%
11/12	2,102	2,186	2,092	2,176	+3.67%	541,300	702億1575万	+7.03%
11/11	2,082	2,145	2,073	2,099	+1.01%	402,600	677億3109万	+3.6%
11/10	2,092	2,180	2,078	2,078	+5.75%	848,200	670億5346万	+2.82%
11/07	15:30 代表取締役の異動および役職変更(社長交代)に関するお知らせ
11/07	15:30 2026年3月期第2四半期(中間期)決算短信[日本基準](連結)
11/07	1,960	1,967	1,924	1,965	-1.95%	318,500	634億715万	-2.48%
11/06	1,990	2,012	1,979	2,004	+1.73%	185,800	646億6561万	-0.4%
11/05	1,973	1,996	1,901	1,970	-4.97%	426,800	635億6849万	-1.94%
11/04	2,045	2,109	2,040	2,073	+1.52%	367,800	668億9212万	+3.24%
10/31	2,058	2,058	2,011	2,042	-0.68%	168,900	658億9180万	+1.9%
10/30	2,025	2,062	2,021	2,056	+1.88%	127,100	663億4356万	+2.7%
10/29	2,036	2,048	2,018	2,018	-0.88%	169,200	651億1736万	+0.95%
10/28	2,100	2,108	2,035	2,036	-3.96%	198,200	656億9819万	+1.9%
10/27	2,100	2,127	2,085	2,120	+1.58%	295,200	684億873万	+6.43%
10/24	2,094	2,094	2,063	2,087	+0.34%	223,900	673億4387万	+5.19%
10/23	2,005	2,090	1,992	2,080	+2.67%	497,300	671億1800万	+5.26%
10/22	2,013	2,039	2,003	2,026	+0.1%	124,600	653億7551万	+2.89%
10/21	2,048	2,055	2,009	2,024	-0.44%	118,900	653億1097万	+3.05%
10/20	2,000	2,040	1,994	2,033	+2.83%	122,300	656億139万	+3.78%
10/17	1,982	1,986	1,961	1,977	-1.35%	131,200	637億9436万	+1.28%
10/16	1,985	2,005	1,976	2,004	+1.73%	140,200	646億6561万	+2.93%
10/15	1,940	1,970	1,930	1,970	+3.09%	169,900	635億6849万	+1.49%
10/14	1,952	1,987	1,898	1,911	-4.55%	300,700	616億6466万	-1.24%
10/10	2,056	2,084	1,996	2,002	-3.93%	305,900	646億107万	+3.68%
10/09	2,021	2,118	2,017	2,084	+3.68%	498,700	672億4707万	+8.32%
10/08	1,980	2,020	1,973	2,010	+1.72%	256,700	648億5922万	+5.13%
10/07	2,015	2,030	1,975	1,976	-1.2%	223,500	637億6210万	+3.84%
10/06	2,041	2,045	2,000	2,000	+1.68%	370,300	645億3654万	+5.43%
10/03	1,959	1,973	1,942	1,967	+1.65%	231,200	634億7168万	+4.07%
10/02	1,906	1,946	1,896	1,935	+2.6%	212,600	624億3910万	+2.65%
10/01	15:30 固定資産（土地および建物）取得に関するお知らせ
10/01	1,920	1,921	1,870	1,886	-3.13%	252,200	608億5795万	+0.16%
09/30	1,938	1,958	1,917	1,947	+0.26%	162,900	628億2632万	+3.29%
09/29	1,962	1,970	1,942	1,942	-0.82%	193,300	626億6498万	+3.13%
09/26	1,974	1,979	1,950	1,958	-1.71%	215,600	631億8127万	+4.09%
09/25	1,980	2,003	1,965	1,992	+0.35%	208,600	642億7839万	+6.01%
09/24	1,991	1,997	1,962	1,985	-0.25%	248,500	640億5251万	+5.64%
09/22	1,940	1,998	1,938	1,990	+4.9%	478,800	642億1385万	+5.96%
09/19	1,967	1,968	1,868	1,897	-1.45%	324,900	612億1290万	+1.01%
09/18	1,880	1,933	1,870	1,925	+2.56%	244,100	621億1641万	+2.34%
09/17	1,904	1,904	1,877	1,877	-2.09%	138,400	605億6754万	-0.42%
09/16	1,899	1,917	1,894	1,917	+1.54%	139,100	618億5827万	+1.37%
09/12	1,898	1,909	1,879	1,888	-0.16%	172,500	609億2249万	-0.63%
09/11	1,875	1,897	1,871	1,891	+0.85%	213,800	610億1929万	-0.94%
09/10	1,852	1,876	1,845	1,875	+1.63%	111,500	605億300万	-2.29%
09/09	1,866	1,876	1,838	1,845	-0.27%	176,500	595億3495万	-4.4%
09/08	1,855	1,864	1,836	1,850	+0.76%	186,600	596億9629万	-4.64%
09/05	1,815	1,836	1,815	1,836	+2%	228,100	592億4454万	-5.94%
09/04	1,818	1,823	1,799	1,800	-0.83%	176,300	580億8288万	-8.35%
09/03	1,817	1,844	1,805	1,815	+1.28%	287,400	585億6691万	-8.19%
09/02	15:30 自動車部品関連生産設備の受注に関するお知らせ
09/02	1,792	1,805	1,781	1,792	0%	232,300	578億2473万	-9.95%
09/01	1,805	1,805	1,776	1,792	-2.08%	342,700	578億2473万	-10.58%
08/29	1,827	1,846	1,817	1,830	+0.16%	228,500	590億5093万	-9.23%
08/28	1,835	1,856	1,820	1,827	-0.81%	218,800	589億5412万	-9.91%
08/27	1,865	1,871	1,838	1,842	-1.86%	287,100	594億3815万	-9.71%
08/26	1,914	1,921	1,877	1,877	-2.7%	335,400	605億6754万	-8.3%
08/25	1,916	1,938	1,914	1,929	+1.53%	223,100	622億4549万	-5.99%

6258 平田機工

IR情報

2025/08/25～2026/01/22

IR情報＆株価推移

開示資料

決算

株式

チャート