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	1,948	1,956	1,921	1,953	-0.15%	199,900	-	-3.03%
09/30	1,970	1,975	1,949	1,956	-0.36%	165,100	-	-3.07%
09/29	1,985	1,989	1,961	1,963	-1.21%	137,300	-	-2.82%
09/28	2,000	2,006	1,985	1,987	+0.15%	110,200	-	-1.68%
09/25	1,975	1,984	1,962	1,984	+1.02%	110,600	-	-1.78%
09/24	1,981	1,981	1,961	1,964	-1.16%	167,100	-	-2.82%
09/18	2,025	2,030	1,986	1,987	-1.63%	98,000	-	-1.73%
09/17	2,008	2,025	2,002	2,020	+1.3%	98,700	-	-0.05%
09/16	（IR情報）17:00 2026年10月期第3四半期決算説明資料
09/16	1,970	1,994	1,964	1,994	+1.58%	119,400	-	-1.19%
09/16	（空売り報告）UBS AG 142,041株（0.47%）-0.1%義務消失
09/15	1,967	1,996	1,932	1,963	-2.68%	279,800	-	-2.63%
09/14	（IR情報）16:00 2026年10月期第3四半期決算短信〔日本基準〕(連結)
09/14	2,007	2,026	1,988	2,017	+0.75%	103,500	-	+0.1%
09/11	1,985	2,017	1,984	2,002	-0.55%	98,300	-	-0.5%
09/10	2,011	2,020	1,984	2,013	-0.15%	66,000	-	+0.15%
09/09	1,999	2,026	1,986	2,016	+0.8%	70,900	-	+0.55%
09/08	2,056	2,056	2,000	2,000	-2.82%	101,900	-	+0.05%
09/07	2,048	2,068	2,043	2,058	+0.29%	69,000	-	+3.21%
09/04	2,044	2,059	2,036	2,052	+0.34%	77,400	-	+3.12%
09/03	2,057	2,068	2,042	2,045	-0.49%	108,900	-	+3.13%
09/02	2,060	2,077	2,048	2,055	-0.72%	108,100	-	+3.89%
09/02	（空売り報告）UBS AG 172,565株（0.57%）-0.03%
09/01	2,050	2,079	2,041	2,070	+0.68%	111,800	-	+4.97%
08/31	2,060	2,063	2,033	2,056	-0.68%	106,800	-	+4.58%
08/31	（空売り報告）UBS AG 181,441株（0.6%）+0.03%
08/31	（空売り報告）モルガン・スタンレーMUFG証券 144,588株（0.48%）-0.03%義務消失
08/28	2,055	2,074	2,047	2,070	+0.73%	77,000	-	+5.61%
08/27	2,061	2,069	2,046	2,055	0%	88,900	-	+5.22%
08/27	（空売り報告）UBS AG 172,941株（0.57%）-0.11%
08/27	（空売り報告）モルガン・スタンレーMUFG証券 153,288株（0.51%）再IN
08/26	2,022	2,062	2,021	2,055	+1.68%	86,900	-	+5.6%
08/25	2,035	2,042	2,012	2,021	-0.69%	71,200	-	+4.12%
08/24	2,024	2,039	2,016	2,035	+1.19%	88,000	-	+5.06%
08/24	（空売り報告）UBS AG 204,041株（0.68%）-0.1%
08/21	1,999	2,018	1,981	2,011	+0.6%	82,600	-	+4.09%
08/20	1,973	2,005	1,954	1,999	+2.15%	87,100	-	+3.68%
08/19	1,999	1,999	1,951	1,957	-2.2%	99,200	-	+1.72%
08/19	（空売り報告）UBS AG 235,741株（0.78%）-0.11%
08/18	1,991	2,024	1,980	2,001	+0.55%	113,400	-	+4.22%
08/17	1,985	2,006	1,975	1,990	+0.4%	98,800	-	+3.86%
08/14	1,942	1,990	1,934	1,982	+2.11%	96,200	-	+3.72%
08/13	1,940	1,949	1,933	1,941	+0.15%	60,200	-	+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	-	+1.95%
08/10	1,944	1,966	1,940	1,943	0%	78,200	-	+2.37%
08/07	1,940	1,952	1,924	1,943	+0.15%	68,100	-	+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	-	+2.75%
08/05	1,886	1,899	1,882	1,888	+0.59%	67,000	-	+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	-	-0.11%
08/03	1,907	1,910	1,856	1,880	-2.94%	138,000	-	+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	-	+3.47%
07/30	1,906	1,922	1,893	1,897	-0.58%	356,900	-	+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	-	+2.53%
07/28	1,943	1,943	1,897	1,898	-1.81%	101,400	-	+2.26%
07/27	1,910	1,938	1,910	1,933	+2.06%	89,600	-	+4.32%
07/24	1,900	1,915	1,892	1,894	-0.32%	60,200	-	+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	-	+2.87%
07/22	1,935	1,939	1,890	1,890	-1.82%	99,200	-	+2.49%
07/21	1,925	1,945	1,909	1,925	+0.84%	131,600	-	+4.56%
07/17	1,910	1,922	1,878	1,909	-0.31%	157,200	-	+4.03%
07/16	1,925	1,950	1,913	1,915	-0.36%	137,400	-	+4.76%
07/15	1,896	1,931	1,892	1,922	+1.85%	104,200	-	+5.49%
07/14	1,865	1,889	1,863	1,887	+1.18%	64,400	-	+3.97%
07/13	1,920	1,935	1,860	1,865	-1.89%	251,900	-	+3.04%
07/10	1,878	1,913	1,875	1,901	+1.77%	201,800	-	+5.26%
07/09	1,836	1,875	1,836	1,868	+1.03%	137,600	-	+3.89%
07/08	1,821	1,858	1,816	1,849	+1.15%	128,000	-	+3.3%
07/07	1,866	1,871	1,828	1,828	-1.56%	116,300	-	+2.58%
07/06	1,833	1,859	1,833	1,857	+1.59%	83,500	-	+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	-	+3.45%
07/02	1,807	1,833	1,803	1,812	+0.95%	83,300	-	+2.84%
07/01	1,792	1,807	1,792	1,795	+0.22%	65,000	-	+2.16%
06/30	1,807	1,813	1,778	1,791	-0.67%	71,400	-	+2.11%
06/29	1,800	1,811	1,785	1,803	+0.9%	119,500	-	+3.03%
06/26	1,791	1,822	1,783	1,787	+0.34%	123,200	-	+2.29%
06/25	1,782	1,796	1,767	1,781	+0.39%	83,500	-	+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	-	+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	-	+2.99%
06/22	1,831	1,840	1,810	1,834	+0.27%	98,600	-	+5.71%
06/19	1,860	1,872	1,824	1,829	-0.6%	120,200	-	+5.66%
06/18	1,842	1,855	1,828	1,840	+0.77%	143,300	-	+6.36%
06/17	1,810	1,841	1,810	1,826	+1.5%	146,800	-	+5.67%
06/16	1,807	1,807	1,786	1,799	+0.33%	102,400	-	+4.17%
06/15	1,760	1,812	1,751	1,793	+4.06%	149,400	-	+3.82%
06/12	1,720	1,784	1,720	1,723	-2.1%	183,300	-	-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	-	+1.73%
06/10	1,760	1,778	1,748	1,754	-0.57%	99,100	-	+1.33%
06/09	1,780	1,812	1,755	1,764	-0.11%	202,800	-	+1.85%
06/08	1,750	1,818	1,744	1,766	+4.5%	390,400	-	+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	-	-2.54%
06/04	1,665	1,680	1,654	1,667	-0.06%	74,400	-	-4.14%
06/03	1,653	1,672	1,647	1,668	+1.03%	84,100	-	-4.36%
06/02	1,634	1,653	1,616	1,651	-0.24%	112,600	-	-5.6%
06/01	1,690	1,690	1,647	1,655	-2.36%	168,100	-	-5.7%
05/29	1,700	1,719	1,695	1,695	-0.29%	65,300	-	-3.8%
05/28	1,705	1,708	1,680	1,700	-0.29%	90,600	-	-3.85%
05/27	1,717	1,724	1,696	1,705	-0.18%	87,200	-	-3.89%
05/26	1,701	1,723	1,696	1,708	-0.18%	86,700	-	-4.04%
05/25	1,704	1,711	1,691	1,711	+0.88%	91,200	-	-4.25%
05/22	1,702	1,707	1,672	1,696	-0.24%	109,700	-	-5.41%
05/21	1,707	1,715	1,693	1,700	+0.24%	84,800	-	-5.61%
05/20	1,732	1,736	1,668	1,696	-2.97%	190,900	-	-6.19%
05/19	1,752	1,771	1,735	1,748	+0.4%	122,200	-	-3.74%
05/18	1,788	1,788	1,736	1,741	-2.63%	132,200	-	-4.55%
05/15	1,808	1,821	1,770	1,788	-0.72%	125,800	-	-2.3%
05/14	1,806	1,808	1,792	1,801	-0.11%	93,100	-	-1.75%
05/13	1,800	1,809	1,789	1,803	+0.95%	84,200	-	-1.8%
05/12	1,804	1,818	1,784	1,786	-0.39%	83,000	-	-2.88%
05/11	1,791	1,809	1,791	1,793	0%	68,600	-	-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	-	-2.77%

巴工業（6309）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