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	2,844	2,875	2,844	2,871	+0.95%	5,900	144億3921万	+3.5%
08/20	2,851	2,851	2,806	2,844	+1.5%	9,500	143億342万	+2.89%
08/19	2,839	2,839	2,780	2,802	-0.74%	13,300	140億9218万	+1.71%
08/18	2,850	2,877	2,823	2,823	-0.46%	4,500	141億9780万	+2.73%
08/17	2,894	2,894	2,826	2,836	-0.74%	8,700	142億6318万	+3.5%
08/14	2,909	2,909	2,843	2,857	-1.82%	10,100	143億6880万	+4.5%
08/13	2,873	2,924	2,872	2,910	+2.54%	33,200	146億3535万	+6.71%
08/12	2,899	2,900	2,751	2,838	+0.92%	19,700	142億7324万	+4.38%
08/10	15:00 株主優待制度の変更(拡充)に関するお知らせ
08/10	15:00 2026年9月期通期連結業績予想及び配当予想の修正に関するお知らせ
08/10	15:00 2026年9月期第3四半期決算短信〔日本基準〕(連結)
08/10	2,778	2,877	2,778	2,812	+1.7%	20,500	141億4248万	+3.57%
08/07	2,827	2,875	2,758	2,765	-3.89%	6,200	139億610万	+1.92%
08/06	2,765	2,877	2,765	2,877	+4.01%	3,500	144億6938万	+6.12%
08/05	2,753	2,828	2,753	2,766	-0.07%	4,500	139億1113万	+2.26%
08/04	2,696	2,768	2,696	2,768	+2.78%	4,900	139億2119万	+2.52%
08/03	15:30 自己株式の取得状況に関するお知らせ
08/03	2,677	2,735	2,677	2,693	+0.6%	5,600	135億4399万	+0.04%
07/31	2,726	2,750	2,650	2,677	-1.62%	6,400	134億6352万	-0.37%
07/30	2,731	2,749	2,716	2,721	+0.18%	3,800	136億8481万	+1.49%
07/29	2,805	2,805	2,693	2,716	-3.21%	10,000	136億5966万	+1.61%
07/28	2,879	2,880	2,767	2,806	-0.81%	11,600	141億1230万	+5.29%
07/27	2,800	2,831	2,777	2,829	+2.61%	7,700	142億2798万	+6.63%
07/24	2,752	2,800	2,704	2,757	+2.04%	17,400	138億6586万	+4.39%
07/23	2,692	2,715	2,654	2,702	+0.37%	5,500	135億8925万	+2.7%
07/22	2,689	2,700	2,673	2,692	+1.28%	2,000	135億3896万	+2.67%
07/21	2,635	2,662	2,635	2,658	+1.06%	2,200	133億6796万	+1.64%
07/17	2,682	2,694	2,630	2,630	-2.48%	2,100	132億2714万	+0.84%
07/16	2,634	2,697	2,615	2,697	+2.39%	1,200	135億6410万	+3.61%
07/15	2,611	2,640	2,611	2,634	+1.04%	1,600	132億4726万	+1.58%
07/14	2,606	2,610	2,606	2,607	-0.53%	700	131億1146万	+0.81%
07/13	2,631	2,681	2,605	2,621	-0.27%	2,400	131億8187万	+1.59%
07/10	2,678	2,700	2,628	2,628	-1.87%	1,500	132億1708万	+2.14%
07/09	2,688	2,700	2,622	2,678	-0.85%	3,500	134億6855万	+4.32%
07/08	2,684	2,701	2,665	2,701	+0.11%	2,000	135億8422万	+5.55%
07/07	2,750	2,750	2,698	2,698	-1.68%	3,000	135億6913万	+5.85%
07/06	2,775	2,789	2,727	2,744	-0.76%	3,500	138億48万	+8.03%
07/03	2,743	2,765	2,705	2,765	+2.37%	4,300	139億610万	+9.25%
07/02	2,724	2,724	2,663	2,701	-0.99%	4,400	135億8422万	+7.14%
07/01	15:30 自己株式の取得状況に関するお知らせ
07/01	2,644	2,728	2,644	2,728	+3.33%	6,400	137億2001万	+8.56%
06/30	2,575	2,650	2,575	2,640	+2.4%	5,400	132億7743万	+5.35%
06/29	2,579	2,579	2,551	2,578	+0.78%	3,200	129億6561万	+3.08%
06/26	2,577	2,580	2,530	2,558	+0.47%	5,200	128億6503万	+2.36%
06/25	2,519	2,549	2,506	2,546	+1.07%	5,400	128億467万	+1.96%
06/24	2,519	2,519	2,513	2,519	0%	2,900	126億6888万	+1.08%
06/23	2,505	2,519	2,495	2,519	+0.64%	2,600	126億6888万	+1.21%
06/22	2,511	2,518	2,500	2,503	-0.64%	3,300	125億8841万	+0.68%
06/19	2,501	2,519	2,501	2,519	+0.76%	1,000	126億6888万	+1.41%
06/18	2,493	2,510	2,493	2,500	+0.32%	2,300	125億7333万	+0.81%
06/17	2,498	2,510	2,491	2,492	-0.72%	2,000	125億3309万	+0.52%
06/16	2,501	2,510	2,490	2,510	+0.64%	2,400	126億2362万	+1.25%
06/15	2,510	2,510	2,489	2,494	+0.24%	1,700	125億4315万	+0.73%
06/12	2,498	2,498	2,486	2,488	+1.1%	1,400	125億1297万	+0.65%
06/11	2,451	2,461	2,451	2,461	+0.41%	800	123億7718万	-0.36%
06/10	2,451	2,451	2,433	2,451	0%	1,400	123億2689万	-0.69%
06/09	2,458	2,461	2,451	2,451	-0.28%	2,300	123億2689万	-0.57%
06/08	2,477	2,477	2,411	2,458	-0.24%	3,400	123億6209万	-0.08%
06/05	2,480	2,480	2,460	2,464	-0.44%	2,300	123億9227万	+0.28%
06/04	2,472	2,476	2,472	2,475	+0.12%	1,200	124億4759万	+0.9%
06/03	2,472	2,499	2,469	2,472	0%	3,600	124億3250万	+0.94%
06/02	2,501	2,501	2,468	2,472	-1.16%	1,200	124億3250万	+1.1%
06/01	15:30 自己株式の取得状況に関するお知らせ
06/01	2,536	2,538	2,466	2,501	-0.79%	4,100	125億7835万	+2.5%
05/29	2,510	2,532	2,510	2,521	+0.48%	3,400	126億7894万	+3.57%
05/28	2,544	2,545	2,445	2,509	-1.1%	3,400	126億1859万	+3.34%
05/27	2,547	2,547	2,508	2,537	+0.08%	3,300	127億5941万	+4.75%
05/26	2,549	2,549	2,530	2,535	+0.2%	5,000	127億4935万	+4.93%
05/25	2,497	2,535	2,455	2,530	+1.73%	11,900	127億2420万	+5.02%
05/22	2,454	2,487	2,454	2,487	+1.88%	3,100	125億794万	+3.54%
05/21	2,445	2,450	2,439	2,441	+0.21%	1,400	122億7659万	+1.88%
05/20	2,446	2,446	2,436	2,436	-0.37%	1,400	122億5145万	+1.84%
05/19	2,452	2,452	2,435	2,445	+0.12%	1,600	122億9671万	+2.43%
05/18	2,441	2,450	2,431	2,442	+0.29%	2,200	122億8162万	+2.56%
05/15	2,485	2,485	2,422	2,435	-1.74%	2,800	122億4642万	+2.57%
05/14	14:00 2026年9月期第2四半期(中間期)決算短信〔日本基準〕(連結)
05/14	14:00 2026年9月期第2四半期(中間期)決算説明資料
05/14	2,438	2,491	2,416	2,478	-0.4%	3,400	124億6268万	+4.65%
05/13	2,455	2,488	2,416	2,488	+2.39%	1,900	125億1297万	+5.42%
05/12	14:00 2026年9月期第2四半期(中間期)連結業績予想の修正に関するお知らせ
05/12	2,403	2,450	2,400	2,430	+1.17%	6,600	122億2127万	+3.36%
05/11	2,427	2,427	2,402	2,402	-1.07%	300	120億8045万	+2.47%
05/08	2,408	2,439	2,408	2,428	+0.54%	2,100	122億1121万	+3.94%
05/07	15:30 自己株式の取得状況に関するお知らせ
05/07	2,400	2,415	2,379	2,415	+1.9%	2,800	121億4583万	+3.74%
05/01	2,344	2,370	2,344	2,370	+1.28%	700	119億1951万	+1.98%
04/30	2,364	2,368	2,310	2,340	-1.22%	1,500	117億6863万	+0.78%
04/28	2,371	2,371	2,356	2,369	0%	1,600	119億1448万	+2.07%
04/27	2,371	2,382	2,368	2,369	+0.25%	2,300	119億1448万	+2.16%
04/24	2,379	2,380	2,362	2,363	-0.3%	5,300	118億8431万	+2.12%
04/23	2,362	2,370	2,357	2,370	+0.3%	3,100	119億1951万	+2.51%
04/22	2,367	2,368	2,352	2,363	+0.25%	2,800	118億8431万	+2.21%
04/21	2,370	2,370	2,354	2,357	+0.26%	1,600	118億5413万	+2.03%
04/20	2,271	2,355	2,269	2,351	-0.76%	9,300	118億2395万	+1.86%
04/17	2,378	2,378	2,369	2,369	-0.38%	1,500	119億1448万	+2.69%
04/16	2,382	2,386	2,361	2,378	-0.08%	1,100	119億5975万	+3.17%
04/15	2,342	2,398	2,342	2,380	+1.19%	4,700	119億6981万	+3.3%
04/14	2,348	2,352	2,348	2,352	+0.86%	400	118億2898万	+2.13%
04/13	2,335	2,344	2,326	2,332	-0.13%	1,200	117億2840万	+1.3%
04/10	2,315	2,335	2,312	2,335	+1.04%	1,700	117億4349万	+1.35%
04/09	2,287	2,332	2,287	2,311	+1.05%	3,200	116億2278万	+0.17%
04/08	2,300	2,300	2,287	2,287	+0.09%	700	115億208万	-0.87%
04/07	2,283	2,292	2,283	2,285	-0.17%	500	114億9202万	-1.13%
04/06	2,286	2,289	2,286	2,289	+0.44%	900	115億1214万	-1.21%
04/03	2,244	2,279	2,244	2,279	+1.56%	1,500	114億6184万	-1.94%
04/02	2,270	2,294	2,244	2,244	-1.15%	2,500	112億8582万	-3.73%
04/01	15:30 自己株式の取得状況に関するお知らせ
04/01	2,222	2,278	2,222	2,270	+3.04%	3,100	114億1658万	-2.95%
03/31	2,219	2,219	2,203	2,203	-0.86%	3,100	110億7961万	-6.1%
03/30	2,263	2,263	2,211	2,222	-4.02%	5,000	111億7517万	-5.65%
03/27	2,321	2,321	2,307	2,315	+0.35%	1,700	116億4290万	-1.99%

丸山製作所（6316）のIR情報・決算資料

2026/03/27～2026/08/21

IR情報＆株価推移

開示資料

決算

株式

チャート