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
10/02	2,848	2,848	2,809	2,829	-0.67%	4,400	-	-4.94%
10/01	15:00 自己株式の取得状況に関するお知らせ
10/01	2,843	2,848	2,808	2,848	+0.18%	10,500	-	-4.53%
09/30	2,877	2,878	2,815	2,843	-1.08%	9,400	-	-4.85%
09/29	2,898	2,912	2,835	2,874	-4.1%	16,900	-	-3.88%
09/28	3,020	3,030	2,980	2,997	+0.13%	23,100	-	+0.3%
09/25	2,995	3,025	2,981	2,993	-0.03%	11,700	-	+0.4%
09/24	3,030	3,040	2,994	2,994	-0.37%	14,700	-	+0.67%
09/18	3,050	3,105	3,000	3,005	-0.83%	12,600	-	+1.28%
09/17	3,040	3,055	3,010	3,030	+1.41%	8,600	-	+2.3%
09/16	3,010	3,055	2,988	2,988	-0.57%	9,300	-	+1.05%
09/15	3,015	3,060	3,005	3,005	0%	8,500	-	+1.83%
09/14	3,000	3,040	2,980	3,005	0%	9,900	-	+2.11%
09/11	13:00 主要OEM取引先とのOEM契約改定及びOEM契約改定を対価とする一時金の受領による特別利益計上に関するお知らせ
09/11	13:00 2026年9月期通期連結業績予想の修正に関するお知らせ
09/11	2,946	3,155	2,921	3,005	+1.93%	53,900	-	+2.45%
09/10	2,943	2,949	2,925	2,948	+0.17%	1,800	-	+0.68%
09/09	2,925	2,951	2,924	2,943	-0.03%	2,700	-	+0.75%
09/08	3,000	3,000	2,903	2,944	-1.87%	5,800	-	+1.03%
09/07	2,975	3,005	2,975	3,000	+0.84%	3,700	-	+3.31%
09/04	2,999	3,015	2,972	2,975	-0.8%	5,300	-	+2.91%
09/03	3,095	3,095	2,970	2,999	-1.02%	9,400	-	+4.1%
09/02	3,075	3,090	3,030	3,030	-1.62%	3,700	-	+5.57%
09/01	15:30 自己株式の取得状況に関するお知らせ
09/01	15:30 取締役および執行役員人事に関するお知らせ
09/01	3,025	3,080	3,025	3,080	+1.99%	4,200	-	+7.65%
08/31	3,005	3,020	2,984	3,020	-0.33%	4,900	-	+5.93%
08/28	3,005	3,030	2,990	3,030	+0.83%	6,600	-	+6.69%
08/27	3,010	3,055	3,000	3,005	-0.33%	7,200	-	+6.3%
08/26	2,998	3,015	2,978	3,015	+0.33%	7,700	-	+7.14%
08/25	3,030	3,095	2,985	3,005	+0.87%	18,400	-	+7.32%
08/24	2,885	2,979	2,885	2,979	+3.76%	18,200	-	+6.97%
08/21	2,844	2,875	2,844	2,871	+0.95%	5,900	-	+3.5%
08/20	2,851	2,851	2,806	2,844	+1.5%	9,500	-	+2.89%
08/19	2,839	2,839	2,780	2,802	-0.74%	13,300	-	+1.71%
08/18	2,850	2,877	2,823	2,823	-0.46%	4,500	-	+2.73%
08/17	2,894	2,894	2,826	2,836	-0.74%	8,700	-	+3.5%
08/14	2,909	2,909	2,843	2,857	-1.82%	10,100	-	+4.5%
08/13	2,873	2,924	2,872	2,910	+2.54%	33,200	-	+6.71%
08/12	2,899	2,900	2,751	2,838	+0.92%	19,700	-	+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	-	+3.57%
08/07	2,827	2,875	2,758	2,765	-3.89%	6,200	-	+1.92%
08/06	2,765	2,877	2,765	2,877	+4.01%	3,500	-	+6.12%
08/05	2,753	2,828	2,753	2,766	-0.07%	4,500	-	+2.26%
08/04	2,696	2,768	2,696	2,768	+2.78%	4,900	-	+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	-	+0.04%
07/31	2,726	2,750	2,650	2,677	-1.62%	6,400	-	-0.37%
07/30	2,731	2,749	2,716	2,721	+0.18%	3,800	-	+1.49%
07/29	2,805	2,805	2,693	2,716	-3.21%	10,000	-	+1.61%
07/28	2,879	2,880	2,767	2,806	-0.81%	11,600	-	+5.29%
07/27	2,800	2,831	2,777	2,829	+2.61%	7,700	-	+6.63%
07/24	2,752	2,800	2,704	2,757	+2.04%	17,400	-	+4.39%
07/23	2,692	2,715	2,654	2,702	+0.37%	5,500	-	+2.7%
07/22	2,689	2,700	2,673	2,692	+1.28%	2,000	-	+2.67%
07/21	2,635	2,662	2,635	2,658	+1.06%	2,200	-	+1.64%
07/17	2,682	2,694	2,630	2,630	-2.48%	2,100	-	+0.84%
07/16	2,634	2,697	2,615	2,697	+2.39%	1,200	-	+3.61%
07/15	2,611	2,640	2,611	2,634	+1.04%	1,600	-	+1.58%
07/14	2,606	2,610	2,606	2,607	-0.53%	700	-	+0.81%
07/13	2,631	2,681	2,605	2,621	-0.27%	2,400	-	+1.59%
07/10	2,678	2,700	2,628	2,628	-1.87%	1,500	-	+2.14%
07/09	2,688	2,700	2,622	2,678	-0.85%	3,500	-	+4.32%
07/08	2,684	2,701	2,665	2,701	+0.11%	2,000	-	+5.55%
07/07	2,750	2,750	2,698	2,698	-1.68%	3,000	-	+5.85%
07/06	2,775	2,789	2,727	2,744	-0.76%	3,500	-	+8.03%
07/03	2,743	2,765	2,705	2,765	+2.37%	4,300	-	+9.25%
07/02	2,724	2,724	2,663	2,701	-0.99%	4,400	-	+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	-	+8.56%
06/30	2,575	2,650	2,575	2,640	+2.4%	5,400	-	+5.35%
06/29	2,579	2,579	2,551	2,578	+0.78%	3,200	-	+3.08%
06/26	2,577	2,580	2,530	2,558	+0.47%	5,200	-	+2.36%
06/25	2,519	2,549	2,506	2,546	+1.07%	5,400	-	+1.96%
06/24	2,519	2,519	2,513	2,519	0%	2,900	-	+1.08%
06/23	2,505	2,519	2,495	2,519	+0.64%	2,600	-	+1.21%
06/22	2,511	2,518	2,500	2,503	-0.64%	3,300	-	+0.68%
06/19	2,501	2,519	2,501	2,519	+0.76%	1,000	-	+1.41%
06/18	2,493	2,510	2,493	2,500	+0.32%	2,300	-	+0.81%
06/17	2,498	2,510	2,491	2,492	-0.72%	2,000	-	+0.52%
06/16	2,501	2,510	2,490	2,510	+0.64%	2,400	-	+1.25%
06/15	2,510	2,510	2,489	2,494	+0.24%	1,700	-	+0.73%
06/12	2,498	2,498	2,486	2,488	+1.1%	1,400	-	+0.65%
06/11	2,451	2,461	2,451	2,461	+0.41%	800	-	-0.36%
06/10	2,451	2,451	2,433	2,451	0%	1,400	-	-0.69%
06/09	2,458	2,461	2,451	2,451	-0.28%	2,300	-	-0.57%
06/08	2,477	2,477	2,411	2,458	-0.24%	3,400	-	-0.08%
06/05	2,480	2,480	2,460	2,464	-0.44%	2,300	-	+0.28%
06/04	2,472	2,476	2,472	2,475	+0.12%	1,200	-	+0.9%
06/03	2,472	2,499	2,469	2,472	0%	3,600	-	+0.94%
06/02	2,501	2,501	2,468	2,472	-1.16%	1,200	-	+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	-	+2.5%
05/29	2,510	2,532	2,510	2,521	+0.48%	3,400	-	+3.57%
05/28	2,544	2,545	2,445	2,509	-1.1%	3,400	-	+3.34%
05/27	2,547	2,547	2,508	2,537	+0.08%	3,300	-	+4.75%
05/26	2,549	2,549	2,530	2,535	+0.2%	5,000	-	+4.93%
05/25	2,497	2,535	2,455	2,530	+1.73%	11,900	-	+5.02%
05/22	2,454	2,487	2,454	2,487	+1.88%	3,100	-	+3.54%
05/21	2,445	2,450	2,439	2,441	+0.21%	1,400	-	+1.88%
05/20	2,446	2,446	2,436	2,436	-0.37%	1,400	-	+1.84%
05/19	2,452	2,452	2,435	2,445	+0.12%	1,600	-	+2.43%
05/18	2,441	2,450	2,431	2,442	+0.29%	2,200	-	+2.56%
05/15	2,485	2,485	2,422	2,435	-1.74%	2,800	-	+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	-	+4.65%
05/13	2,455	2,488	2,416	2,488	+2.39%	1,900	-	+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	-	+3.36%
05/11	2,427	2,427	2,402	2,402	-1.07%	300	-	+2.47%
05/07	15:30 自己株式の取得状況に関するお知らせ

丸山製作所（6316）のIR情報・決算資料

2026/05/11～2026/10/02

IR情報＆株価推移

開示資料

決算

株式

チャート