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
10/06	2,510	2,525	2,472	2,487	-0.76%	70,000	-	+14.24%
10/05	2,531	2,575	2,506	2,506	0%	91,200	-	+16.5%
10/02	2,506	2,537	2,486	2,506	-1.26%	65,200	-	+17.87%
10/01	2,560	2,563	2,521	2,538	-0.59%	71,100	-	+20.86%
09/30	2,560	2,573	2,520	2,553	+0.04%	60,100	-	+23.15%
09/29	2,503	2,557	2,471	2,552	+0.04%	95,100	-	+24.73%
09/28	2,570	2,601	2,548	2,551	+0.04%	150,300	-	+26.41%
09/25	2,598	2,598	2,523	2,550	-0.78%	80,200	-	+28.14%
09/24	2,590	2,611	2,544	2,570	+1.38%	140,500	-	+30.86%
09/18	2,521	2,545	2,453	2,535	+1.04%	135,100	-	+30.87%
09/17	2,432	2,531	2,431	2,509	+2.83%	222,200	-	+31.36%
09/16	2,420	2,443	2,337	2,440	-0.12%	250,200	-	+29.65%
09/15	2,457	2,457	2,295	2,443	+15.95%	730,700	-	+31.56%
09/14	2,107	2,107	2,107	2,107	+23.43%	26,700	-	+15.07%
09/11	16:00 2027年3月期第2四半期(中間期)及び連結業績予想の修正並びに配当予想の修正に関するお知らせ
09/11	1,707	1,720	1,687	1,707	-1.27%	37,800	-	-5.95%
09/10	1,740	1,743	1,710	1,729	-0.69%	28,100	-	-4.84%
09/09	1,728	1,744	1,722	1,741	+0.75%	13,800	-	-4.13%
09/08	1,790	1,790	1,728	1,728	-4.16%	32,700	-	-4.69%
09/07	1,800	1,834	1,799	1,803	-0.5%	17,300	-	-0.39%
09/04	1,785	1,815	1,783	1,812	+0.83%	22,400	-	+0.5%
09/03	1,785	1,816	1,785	1,797	+0.45%	23,600	-	0%
09/02	1,803	1,815	1,779	1,789	-2.13%	34,800	-	-0.06%
09/01	1,802	1,828	1,800	1,828	+0.99%	18,700	-	+2.47%
08/31	1,824	1,824	1,802	1,810	-0.77%	19,300	-	+1.74%
08/28	15:30 組織変更及び人事異動に関するお知らせ
08/28	1,853	1,858	1,819	1,824	-1.83%	32,100	-	+2.82%
08/27	1,854	1,886	1,849	1,858	-0.38%	21,800	-	+5.03%
08/26	1,841	1,875	1,841	1,865	+0.65%	12,700	-	+5.85%
08/25	1,860	1,875	1,841	1,853	-0.38%	19,900	-	+5.58%
08/24	1,881	1,884	1,860	1,860	-1.12%	24,100	-	+6.47%
08/21	1,857	1,881	1,844	1,881	+0.59%	20,800	-	+8.1%
08/20	1,857	1,870	1,826	1,870	+1.8%	27,200	-	+7.91%
08/19	1,888	1,888	1,833	1,837	-3.57%	32,200	-	+6.43%
08/18	1,869	1,920	1,869	1,905	+1.11%	41,300	-	+10.76%
08/17	1,875	1,892	1,848	1,884	+0.48%	32,600	-	+9.98%
08/14	1,793	1,897	1,793	1,875	+4.11%	68,200	-	+9.84%
08/13	1,819	1,819	1,785	1,801	-0.99%	24,700	-	+6%
08/12	1,790	1,823	1,771	1,819	+2.08%	32,900	-	+7.32%
08/10	1,757	1,783	1,731	1,782	+3.07%	50,400	-	+5.51%
08/07	15:30 2027年3月期第1四半期決算短信〔日本基準〕(連結)
08/07	15:30 取締役等に対する譲渡制限付株式としての自己株式処分の払込完了に関するお知らせ
08/07	1,748	1,760	1,720	1,729	-1.09%	21,400	-	+2.61%
08/06	1,701	1,749	1,701	1,748	+2.4%	31,000	-	+3.86%
08/05	1,675	1,720	1,675	1,707	+2.71%	23,200	-	+1.73%
08/04	1,637	1,678	1,637	1,662	+1.34%	23,800	-	-0.78%
08/03	1,647	1,648	1,619	1,640	-0.36%	23,000	-	-2.15%
07/31	1,667	1,677	1,640	1,646	-0.06%	19,900	-	-1.91%
07/30	1,620	1,672	1,617	1,647	+0.49%	30,500	-	-2.08%
07/29	1,656	1,656	1,618	1,639	-0.06%	26,000	-	-2.79%
07/28	1,670	1,670	1,640	1,640	-2.84%	28,900	-	-3.02%
07/27	1,679	1,692	1,665	1,688	0%	9,200	-	-0.35%
07/24	1,680	1,701	1,672	1,688	-0.35%	9,400	-	-0.35%
07/23	1,698	1,713	1,692	1,694	-0.18%	13,600	-	-0.06%
07/22	1,695	1,714	1,681	1,697	+0.59%	25,700	-	+0.18%
07/21	1,663	1,691	1,645	1,687	+2.74%	21,000	-	-0.35%
07/17	16:00 財務上の特約が付されたコミットメントライン契約の締結に関するお知らせ
07/17	16:00 取締役等に対する譲渡制限付株式としての自己株式処分に関するお知らせ
07/17	1,678	1,682	1,629	1,642	-2.67%	44,700	-	-2.9%
07/16	1,693	1,701	1,683	1,687	-1%	9,900	-	-0.12%
07/15	1,737	1,737	1,697	1,704	+0.29%	20,900	-	+1.19%
07/14	1,682	1,700	1,675	1,699	+1.01%	12,800	-	+1.07%
07/13	1,741	1,741	1,682	1,682	-3.05%	22,900	-	+0.18%
07/10	1,771	1,771	1,704	1,735	+0.23%	80,700	-	+3.4%
07/09	1,695	1,737	1,695	1,731	+2.3%	30,900	-	+3.28%
07/08	1,705	1,707	1,685	1,692	+0.12%	31,300	-	+1.14%
07/07	1,674	1,716	1,674	1,690	+1.08%	26,300	-	+1.14%
07/06	1,696	1,696	1,663	1,672	-0.36%	23,300	-	+0.18%
07/03	1,680	1,684	1,643	1,678	+0.24%	23,000	-	+0.66%
07/02	1,644	1,674	1,637	1,674	+2.51%	20,800	-	+0.36%
07/01	1,633	1,653	1,630	1,633	+0.12%	19,000	-	-2.16%
06/30	1,674	1,674	1,625	1,631	-2.45%	21,600	-	-2.34%
06/29	1,735	1,735	1,658	1,672	-2.28%	19,100	-	0%
06/26	15:00 従業員持株会を通じた譲渡制限付株式付与のための第三者割当による自己株式の処分の払込完了及び一部失権に関するお知らせ
06/26	1,739	1,739	1,700	1,711	-1.61%	19,600	-	+2.33%
06/25	1,742	1,767	1,723	1,739	-0.17%	23,200	-	+4.01%
06/24	1,790	1,790	1,709	1,742	-1.86%	34,700	-	+4.37%
06/23	1,734	1,816	1,733	1,775	+4.66%	103,300	-	+6.67%
06/22	1,710	1,725	1,689	1,696	-0.47%	16,800	-	+2.11%
06/19	1,703	1,721	1,700	1,704	+0.24%	25,100	-	+2.77%
06/18	1,687	1,708	1,673	1,700	+0.77%	30,000	-	+2.72%
06/17	1,652	1,711	1,652	1,687	+1.93%	34,400	-	+2.12%
06/16	1,640	1,672	1,626	1,655	+0.73%	25,500	-	+0.36%
06/15	1,620	1,666	1,608	1,643	+3.92%	39,600	-	-0.36%
06/12	1,607	1,620	1,573	1,581	-0.32%	23,300	-	-4.12%
06/11	1,650	1,650	1,563	1,586	-1.8%	31,400	-	-3.94%
06/10	1,653	1,659	1,610	1,615	-2.53%	34,400	-	-2.3%
06/09	1,665	1,695	1,647	1,657	+0.67%	28,500	-	+0.36%
06/08	1,665	1,665	1,630	1,646	-1.97%	42,900	-	0%
06/05	1,656	1,682	1,646	1,679	+1.39%	25,700	-	+2.19%
06/04	1,636	1,675	1,633	1,656	-0.18%	27,100	-	+1.16%
06/03	1,610	1,661	1,610	1,659	+1.97%	33,300	-	+1.65%
06/02	1,649	1,649	1,600	1,627	-0.61%	37,000	-	-0.12%
06/01	1,690	1,700	1,637	1,637	-3.14%	32,700	-	+0.61%
05/29	1,700	1,723	1,690	1,690	-0.24%	55,400	-	+3.87%
05/28	1,672	1,694	1,643	1,694	+0.95%	33,700	-	+4.31%
05/27	1,673	1,682	1,654	1,678	+0.78%	30,300	-	+3.45%
05/26	1,692	1,692	1,650	1,665	-0.77%	28,600	-	+2.71%
05/25	1,710	1,725	1,667	1,678	-1.47%	52,100	-	+3.58%
05/22	1,675	1,703	1,675	1,703	+2.1%	53,100	-	+5.19%
05/21	1,662	1,686	1,646	1,668	+2.14%	28,900	-	+3.22%
05/20	1,685	1,685	1,613	1,633	-3.14%	57,500	-	+1.05%
05/19	1,637	1,686	1,620	1,686	+4.46%	49,100	-	+4.2%
05/18	1,657	1,657	1,598	1,614	-1.94%	42,900	-	-0.25%
05/15	1,641	1,667	1,631	1,646	+1.42%	41,900	-	+1.67%
05/14	1,705	1,736	1,622	1,623	+0.43%	104,100	-	+0.37%
05/13	15:30 2026年3月期決算短信〔日本基準〕(連結)
05/13	15:30 2026年3月期連結業績予想と実績値との差異並びに配当予想の修正及び特別損失の計上に関するお知らせ
05/13	15:30 定款一部変更に関するお知らせ
05/13	1,648	1,655	1,613	1,616	-1.82%	27,200	-	0%

北川鉄工所（6317）のIR情報・決算資料

2026/05/13～2026/10/06

IR情報＆株価推移

開示資料

決算

株式

チャート