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
08/21	1,999	2,018	1,981	2,011	+0.6%	82,600	602億2864万	+4.09%
08/20	1,973	2,005	1,954	1,999	+2.15%	87,100	598億6925万	+3.68%
08/19	1,999	1,999	1,951	1,957	-2.2%	99,200	586億1136万	+1.72%
08/18	1,991	2,024	1,980	2,001	+0.55%	113,400	599億2914万	+4.22%
08/17	1,985	2,006	1,975	1,990	+0.4%	98,800	595億9970万	+3.86%
08/14	1,942	1,990	1,934	1,982	+2.11%	96,200	593億6010万	+3.72%
08/13	1,940	1,949	1,933	1,941	+0.15%	60,200	581億3217万	+1.84%
08/13	（空売り報告）UBS AG 269,341株（0.89%）-0.1%
08/12	1,948	1,949	1,931	1,938	-0.26%	79,700	580億4232万	+1.95%
08/10	1,944	1,966	1,940	1,943	0%	78,200	581億9207万	+2.37%
08/07	1,940	1,952	1,924	1,943	+0.15%	68,100	581億9207万	+2.59%
08/07	（空売り報告）UBS AG 299,341株（0.99%）-0.01%
08/06	1,895	1,945	1,895	1,940	+2.75%	111,300	581億222万	+2.75%
08/05	1,886	1,899	1,882	1,888	+0.59%	67,000	565億4484万	+0.27%
08/05	（空売り報告）JPM Securities Japan Co Ltd. 149,419株（0.49%）-0.04%義務消失
08/04	1,875	1,882	1,861	1,877	-0.16%	82,000	562億1539万	-0.11%
08/03	1,907	1,910	1,856	1,880	-2.94%	138,000	563億524万	+0.21%
08/03	（空売り報告）UBS AG 301,041株（1%）+0.2%
07/31	1,907	1,937	1,883	1,937	+2.11%	146,900	580億1237万	+3.47%
07/30	1,906	1,922	1,893	1,897	-0.58%	356,900	568億1439万	+1.66%
07/30	（空売り報告）JPM Securities Japan Co Ltd. 161,619株（0.53%）再IN
07/30	（空売り報告）UBS AG 242,441株（0.8%）新規
07/29	1,912	1,921	1,893	1,908	+0.53%	120,200	571億4383万	+2.53%
07/28	1,943	1,943	1,897	1,898	-1.81%	101,400	568億4434万	+2.26%
07/27	1,910	1,938	1,910	1,933	+2.06%	89,600	578億9257万	+4.32%
07/24	1,900	1,915	1,892	1,894	-0.32%	60,200	567億2454万	+2.43%
07/23	（IR情報）16:00 自己株式の消却に関するお知らせ
07/23	1,900	1,902	1,885	1,900	+0.53%	71,600	569億424万	+2.87%
07/22	1,935	1,939	1,890	1,890	-1.82%	99,200	566億474万	+2.49%
07/21	1,925	1,945	1,909	1,925	+0.84%	131,600	576億5298万	+4.56%
07/17	1,910	1,922	1,878	1,909	-0.31%	157,200	571億7378万	+4.03%
07/16	1,925	1,950	1,913	1,915	-0.36%	137,400	573億5348万	+4.76%
07/15	1,896	1,931	1,892	1,922	+1.85%	104,200	575億6313万	+5.49%
07/14	1,865	1,889	1,863	1,887	+1.18%	64,400	565億1489万	+3.97%
07/13	1,920	1,935	1,860	1,865	-1.89%	251,900	558億5600万	+3.04%
07/10	1,878	1,913	1,875	1,901	+1.77%	201,800	569億3418万	+5.26%
07/09	1,836	1,875	1,836	1,868	+1.03%	137,600	559億4585万	+3.89%
07/08	1,821	1,858	1,816	1,849	+1.15%	128,000	553億7681万	+3.3%
07/07	1,866	1,871	1,828	1,828	-1.56%	116,300	547億4786万	+2.58%
07/06	1,833	1,859	1,833	1,857	+1.59%	83,500	556億1640万	+4.62%
07/06	（空売り報告）JPM Securities Japan Co Ltd. 147,175株（0.49%）-0.01%義務消失
07/03	1,817	1,834	1,803	1,828	+0.88%	81,600	547億4786万	+3.45%
07/02	1,807	1,833	1,803	1,812	+0.95%	83,300	542億6867万	+2.84%
07/01	1,792	1,807	1,792	1,795	+0.22%	65,000	537億5953万	+2.16%
06/30	1,807	1,813	1,778	1,791	-0.67%	71,400	536億3973万	+2.11%
06/29	1,800	1,811	1,785	1,803	+0.9%	119,500	539億9912万	+3.03%
06/26	1,791	1,822	1,783	1,787	+0.34%	123,200	535億1993万	+2.29%
06/25	1,782	1,796	1,767	1,781	+0.39%	83,500	533億4023万	+2.18%
06/25	（空売り報告）JPM Securities Japan Co Ltd. 149,975株（0.5%）再IN
06/24	1,789	1,803	1,765	1,774	-0.84%	101,500	531億3059万	+1.95%
06/23	（IR情報）16:30 連結子会社の増資および特定子会社の異動に関するお知らせ
06/23	1,840	1,841	1,789	1,789	-2.45%	101,300	535億7983万	+2.99%
06/22	1,831	1,840	1,810	1,834	+0.27%	98,600	549億2756万	+5.71%
06/19	1,860	1,872	1,824	1,829	-0.6%	120,200	547億7781万	+5.66%
06/18	1,842	1,855	1,828	1,840	+0.77%	143,300	551億726万	+6.36%
06/17	1,810	1,841	1,810	1,826	+1.5%	146,800	546億8796万	+5.67%
06/16	1,807	1,807	1,786	1,799	+0.33%	102,400	538億7933万	+4.17%
06/15	1,760	1,812	1,751	1,793	+4.06%	149,400	536億9963万	+3.82%
06/12	1,720	1,784	1,720	1,723	-2.1%	183,300	516億316万	-0.23%
06/11	（IR情報）16:00 2026年10月期第2四半期(中間期)決算短信〔日本基準〕(連結)
06/11	1,740	1,760	1,718	1,760	+0.34%	103,900	527億1129万	+1.73%
06/10	1,760	1,778	1,748	1,754	-0.57%	99,100	525億3159万	+1.33%
06/09	1,780	1,812	1,755	1,764	-0.11%	202,800	528億3109万	+1.85%
06/08	1,750	1,818	1,744	1,766	+4.5%	390,400	528億9099万	+1.9%
06/05	（IR情報）16:00 剰余金の配当(中間配当)および期末配当予想の修正に関するお知らせ
06/05	（IR情報）16:00 業績予想の修正に関するお知らせ
06/05	1,674	1,705	1,668	1,690	+1.38%	84,100	506億1482万	-2.54%
06/04	1,665	1,680	1,654	1,667	-0.06%	74,400	499億2598万	-4.14%
06/03	1,653	1,672	1,647	1,668	+1.03%	84,100	499億5593万	-4.36%
06/02	1,634	1,653	1,616	1,651	-0.24%	112,600	494億4678万	-5.6%
06/01	1,690	1,690	1,647	1,655	-2.36%	168,100	495億6658万	-5.7%
05/29	1,700	1,719	1,695	1,695	-0.29%	65,300	507億6457万	-3.8%
05/28	1,705	1,708	1,680	1,700	-0.29%	90,600	509億1432万	-3.85%
05/27	1,717	1,724	1,696	1,705	-0.18%	87,200	510億6406万	-3.89%
05/26	1,701	1,723	1,696	1,708	-0.18%	86,700	511億5391万	-4.04%
05/25	1,704	1,711	1,691	1,711	+0.88%	91,200	512億4376万	-4.25%
05/22	1,702	1,707	1,672	1,696	-0.24%	109,700	507億9452万	-5.41%
05/21	1,707	1,715	1,693	1,700	+0.24%	84,800	509億1432万	-5.61%
05/20	1,732	1,736	1,668	1,696	-2.97%	190,900	507億9452万	-6.19%
05/19	1,752	1,771	1,735	1,748	+0.4%	122,200	523億5190万	-3.74%
05/18	1,788	1,788	1,736	1,741	-2.63%	132,200	521億4225万	-4.55%
05/15	1,808	1,821	1,770	1,788	-0.72%	125,800	535億4988万	-2.3%
05/14	1,806	1,808	1,792	1,801	-0.11%	93,100	539億3922万	-1.75%
05/13	1,800	1,809	1,789	1,803	+0.95%	84,200	539億9912万	-1.8%
05/12	1,804	1,818	1,784	1,786	-0.39%	83,000	534億8998万	-2.88%
05/11	1,791	1,809	1,791	1,793	0%	68,600	536億9963万	-2.71%
05/08	（自社株買い）取締役会(2025年9月26日)での決議状況(取得期間2025年10月15日～2026年4月30日)
05/08	1,793	1,800	1,772	1,793	-0.39%	96,500	536億9963万	-2.77%
05/07	1,796	1,824	1,788	1,800	+0.73%	150,300	539億928万	-2.44%
05/01	1,775	1,789	1,756	1,787	+1.19%	120,000	535億1993万	-3.25%
04/30	1,790	1,790	1,748	1,766	-2.05%	210,000	528億9099万	-4.49%
04/28	1,765	1,803	1,761	1,803	-0.66%	275,500	539億9912万	-2.7%
04/27	1,795	1,825	1,786	1,815	+1.4%	273,700	543億5852万	-2.16%
04/24	1,806	1,808	1,776	1,790	-0.39%	190,900	536億978万	-3.5%
04/23	1,802	1,803	1,775	1,797	+0.45%	194,300	538億1943万	-3.34%
04/22	1,835	1,835	1,785	1,789	-2.51%	258,500	535億7983万	-4.08%
04/21	1,859	1,860	1,820	1,835	-0.6%	181,900	549億5751万	-1.82%
04/20	1,864	1,864	1,846	1,846	-0.11%	119,700	552億8696万	-1.34%
04/17	1,865	1,873	1,846	1,848	-0.91%	144,700	553億4686万	-1.39%
04/16	1,880	1,885	1,863	1,865	-0.37%	157,800	558億5600万	-0.8%
04/15	1,882	1,889	1,864	1,872	-0.27%	201,000	560億6565万	-0.79%
04/14	1,890	1,893	1,864	1,877	-0.21%	194,100	562億1539万	-0.9%
04/13	1,882	1,890	1,864	1,881	-0.05%	174,900	563億3519万	-0.95%
04/10	1,901	1,914	1,881	1,882	-0.79%	123,100	563億6514万	-1.31%
04/09	1,935	1,935	1,896	1,897	-1.96%	217,700	568億1439万	-0.94%
04/08	1,922	1,935	1,909	1,935	+2.38%	202,800	579億5247万	+0.83%
04/07	1,897	1,900	1,875	1,890	+0.59%	83,200	566億474万	-1.87%
04/06	1,885	1,900	1,879	1,879	-0.11%	111,100	562億7529万	-3.04%
04/03	（自社株買い）取締役会(2025年9月26日)での決議状況(取得期間2025年10月15日～2026年4月30日)
04/03	1,871	1,896	1,867	1,881	+1.07%	111,200	563億3519万	-3.64%
04/02	1,900	1,921	1,861	1,861	-1.79%	175,500	557億3620万	-5.24%
04/01	1,863	1,895	1,848	1,895	+4.81%	84,100	567億5449万	-4.1%
03/31	1,810	1,839	1,801	1,808	-1.15%	90,600	541億4887万	-9.05%
03/30	1,800	1,837	1,780	1,829	-0.6%	144,000	547億7781万	-8.6%
03/27	1,828	1,858	1,819	1,840	-0.33%	96,900	551億726万	-8.64%

巴工業（6309）のイベントチャート

2026/03/27～2026/08/21

イベント情報＆株価推移

開示資料

決算

株式

チャート