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
09/28	8,630	8,650	8,520	8,560	+0.12%	55,700	-	-0.67%
09/25	8,580	8,580	8,470	8,550	0%	50,600	-	-0.81%
09/24	8,500	8,630	8,500	8,550	+0.47%	36,000	-	-1.06%
09/18	8,470	8,550	8,430	8,510	-0.23%	38,300	-	-1.89%
09/17	8,450	8,550	8,450	8,530	+0.71%	14,200	-	-2.07%
09/16	8,380	8,480	8,350	8,470	+1.07%	16,600	-	-3.17%
09/15	（IR情報）14:30 当社工場用地に関する一部報道について
09/15	8,540	8,540	8,340	8,380	-0.48%	20,800	-	-4.62%
09/15	（空売り報告）BNP Paribas Financial Markets SNC 19,800株（0.13%）-0.66%義務消失
09/14	8,350	8,420	8,260	8,420	+0.6%	31,200	-	-4.58%
09/11	8,110	8,430	8,110	8,370	-0.24%	26,900	-	-5.51%
09/11	（空売り報告）BNP Paribas Financial Markets SNC 119,600株（0.79%）-0.02%
09/10	8,370	8,390	8,280	8,390	0%	20,800	-	-5.98%
09/09	8,130	8,430	8,050	8,390	+1.33%	53,000	-	-6.57%
09/09	（空売り報告）BNP Paribas Financial Markets SNC 121,900株（0.81%）新規
09/08	8,620	8,640	8,280	8,280	-5.59%	33,900	-	-8.2%
09/07	8,660	8,770	8,640	8,770	+1.27%	31,900	-	-3.1%
09/04	8,610	8,800	8,600	8,660	+1.05%	43,300	-	-4.45%
09/03	8,410	8,590	8,350	8,570	+1.9%	41,700	-	-5.51%
09/02	8,610	8,650	8,410	8,410	-4.43%	35,100	-	-7.36%
09/01	8,810	8,970	8,800	8,800	-1.68%	23,300	-	-3.23%
08/31	8,840	9,020	8,820	8,950	0%	24,800	-	-1.76%
08/28	9,010	9,030	8,940	8,950	+0.56%	20,400	-	-1.83%
08/27	8,890	8,990	8,820	8,900	+0.68%	19,400	-	-2.55%
08/26	8,980	9,010	8,800	8,840	+0.34%	21,100	-	-3.34%
08/25	8,720	8,810	8,690	8,810	+0.23%	19,000	-	-3.83%
08/24	8,800	8,830	8,710	8,790	+0.34%	18,200	-	-4.22%
08/21	8,680	8,770	8,610	8,760	-0.79%	27,800	-	-4.89%
08/20	8,780	8,830	8,630	8,830	+2.32%	32,500	-	-4.54%
08/19	8,710	8,840	8,630	8,630	-4.96%	40,200	-	-7.04%
08/18	9,370	9,370	9,040	9,080	-2.99%	45,800	-	-2.64%
08/17	9,360	9,460	9,300	9,360	-0.64%	27,100	-	+0.01%
08/14	9,370	9,460	9,350	9,420	-0.32%	24,100	-	+0.48%
08/13	9,590	9,590	9,360	9,450	0%	26,200	-	+0.63%
08/12	9,480	9,500	9,330	9,450	+1.29%	27,000	-	+0.34%
08/10	9,360	9,410	9,230	9,330	+0.76%	32,700	-	-1.27%
08/07	9,580	9,580	9,050	9,260	-7.68%	95,500	-	-1.96%
08/06	（IR情報）16:00 インド子会社における設備投資に関するお知らせ
08/06	（IR情報）16:00 2026年9月期第3四半期決算補足資料
08/06	（IR情報）16:00 2026年9月期第3四半期決算短信〔日本基準〕(連結)
08/06	9,780	10,160	9,760	10,030	+2.56%	79,000	-	+6.18%
08/05	9,500	9,840	9,500	9,780	+4.15%	31,100	-	+3.92%
08/04	9,200	9,420	9,140	9,390	+3.64%	37,000	-	+0.09%
08/03	9,060	9,190	8,850	9,060	-0.11%	33,700	-	-3.31%
07/31	8,980	9,200	8,890	9,070	+2.72%	41,000	-	-3.18%
07/30	8,660	8,880	8,660	8,830	+0.8%	29,600	-	-5.76%
07/29	9,050	9,050	8,510	8,760	-0.68%	52,800	-	-6.59%
07/28	9,050	9,070	8,720	8,820	-4.13%	38,100	-	-6.07%
07/27	9,050	9,240	9,050	9,200	+0.77%	18,800	-	-2.25%
07/24	9,200	9,260	9,010	9,130	-2.35%	15,300	-	-3.11%
07/23	9,330	9,390	9,220	9,350	+1.63%	18,400	-	-0.95%
07/22	9,500	9,500	9,170	9,200	-0.33%	26,200	-	-2.59%
07/21	9,330	9,370	9,140	9,230	+0.11%	29,300	-	-2.26%
07/17	9,480	9,540	9,000	9,220	-4.06%	35,300	-	-2.37%
07/16	9,740	9,760	9,530	9,610	-1.54%	25,600	-	+1.93%
07/15	9,680	9,840	9,630	9,760	+0.83%	18,200	-	+3.96%
07/14	9,800	9,810	9,570	9,680	0%	24,200	-	+3.53%
07/13	9,860	10,040	9,620	9,680	-2.22%	22,900	-	+3.91%
07/10	9,850	10,080	9,850	9,900	+1.43%	32,400	-	+6.66%
07/09	9,830	9,960	9,710	9,760	-0.61%	29,500	-	+5.47%
07/08	9,980	10,030	9,820	9,820	-3.16%	36,500	-	+6.48%
07/07	10,160	10,280	9,980	10,140	-0.88%	64,500	-	+10.35%
07/06	10,110	10,280	9,830	10,230	+11.07%	106,600	-	+11.89%
07/03	9,280	9,280	9,030	9,210	-0.75%	37,200	-	+1.11%
07/02	9,120	9,320	8,980	9,280	+1.2%	35,000	-	+1.81%
07/01	9,210	9,280	9,160	9,170	+1.21%	21,600	-	+0.66%
06/30	9,100	9,210	8,950	9,060	-0.11%	27,300	-	-0.49%
06/29	9,100	9,180	8,870	9,070	+0.67%	35,600	-	-0.43%
06/26	9,120	9,160	8,870	9,010	-1.21%	24,700	-	-1%
06/25	9,200	9,210	9,040	9,120	+0.77%	18,000	-	+0.35%
06/24	9,090	9,370	8,960	9,050	-0.11%	26,200	-	-0.3%
06/23	9,380	9,380	9,040	9,060	-3.1%	23,600	-	-0.1%
06/22	9,480	9,480	9,270	9,350	-1.37%	34,300	-	+3.08%
06/19	9,690	9,790	9,440	9,480	-0.73%	68,100	-	+4.45%
06/18	9,500	9,760	9,490	9,550	+0.63%	45,200	-	+5.28%
06/17	9,150	9,490	9,130	9,490	+3.72%	42,900	-	+4.8%
06/16	9,100	9,180	8,870	9,150	-0.97%	47,700	-	+1.63%
06/15	9,130	9,300	9,110	9,240	+4.64%	31,100	-	+3.03%
06/12	8,850	8,960	8,760	8,830	+2.56%	40,200	-	-1.12%
06/11	8,840	8,840	8,380	8,610	-2.27%	38,600	-	-3.32%
06/10	8,790	9,020	8,700	8,810	-0.23%	35,800	-	-0.91%
06/09	8,970	8,970	8,650	8,830	+0.11%	26,900	-	-0.35%
06/08	（IR情報）16:00 2026年9月期（第48期）第2四半期決算説明会動画・書き起こし公開のお知らせ
06/08	9,060	9,100	8,670	8,820	-4.23%	41,600	-	-0.14%
06/05	9,020	9,350	8,950	9,210	+2.91%	43,500	-	+4.59%
06/04	8,950	9,000	8,790	8,950	-0.56%	23,400	-	+2.17%
06/03	9,090	9,120	8,930	9,000	0%	21,000	-	+3.19%
06/02	9,280	9,320	8,870	9,000	-3.95%	33,900	-	+3.65%
06/01	9,370	9,600	9,240	9,370	+0.11%	37,600	-	+8.32%
05/29	9,310	9,610	9,100	9,360	+2.18%	55,700	-	+8.75%
05/28	8,890	9,560	8,790	9,160	+1.33%	62,200	-	+6.98%
05/27	9,290	9,470	9,010	9,040	-1.31%	52,700	-	+6.05%
05/26	8,790	9,190	8,700	9,160	+3.27%	52,400	-	+7.87%
05/25	（IR情報）13:00 2026年9月期第2四半期決算説明会資料
05/25	8,830	8,900	8,720	8,870	+1.95%	32,400	-	+4.91%
05/22	8,850	8,920	8,570	8,700	-1.58%	42,000	-	+3.19%
05/21	9,150	9,150	8,800	8,840	-0.11%	35,500	-	+5.15%
05/20	9,000	9,000	8,620	8,850	-2.85%	64,100	-	+5.56%
05/19	9,460	9,520	9,020	9,110	-3.7%	46,800	-	+9.04%
05/18	9,280	9,550	9,070	9,460	+0.96%	71,400	-	+13.65%
05/15	9,280	9,460	9,090	9,370	+2.4%	79,000	-	+13.36%
05/14	8,500	9,500	8,470	9,150	+11.72%	171,000	-	+11.45%
05/13	（IR情報）16:00 業績予想及び配当予想の修正(増配)に関するお知らせ
05/13	（IR情報）16:00 2026年9月期第2四半期決算補足資料
05/13	（IR情報）16:00 2026年9月期第2四半期(中間期)決算短信〔日本基準〕(連結)
05/13	8,150	8,280	8,080	8,190	-0.97%	45,900	-	+0.44%
05/12	8,330	8,420	8,210	8,270	-0.24%	28,800	-	+1.75%
05/11	8,230	8,310	8,140	8,290	+0.85%	29,900	-	+2.26%
05/08	8,250	8,260	8,130	8,220	-0.36%	29,400	-	+1.83%
05/07	8,260	8,420	8,220	8,250	+2.48%	30,500	-	+2.68%
05/01	8,120	8,120	8,000	8,050	-0.86%	23,900	-	+0.47%
04/30	8,080	8,160	7,970	8,120	-0.37%	23,300	-	+1.49%

日精エー・エス・ビー機械（6284）のイベントチャート

2026/04/30～2026/09/28

イベント情報＆株価推移

開示資料

決算

株式

チャート