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
03/06	2,773	2,822	2,766	2,822	-0.04%	3,486,100	3兆2134億	-1.02%
03/05	2,883	2,890	2,788	2,823	+0.86%	5,465,500	3兆2145億	-0.25%
03/04	2,830	2,896	2,743	2,799	-5.98%	5,386,800	3兆1872億	-0.43%
03/03	3,083	3,100	2,943	2,977	-4.83%	4,934,600	3兆3899億	+6.59%
03/02	3,050	3,137	3,037	3,128	-1.51%	3,464,800	3兆5619億	+12.96%
02/27	3,102	3,176	3,093	3,176	+3.02%	5,680,400	3兆6165億	+15.95%
02/26	3,131	3,150	3,072	3,083	-0.64%	5,816,600	3兆5106億	+13.89%
02/25	3,102	3,159	3,084	3,103	-0.93%	6,359,400	3兆5334億	+15.74%
02/24	3,089	3,194	3,077	3,132	+2.82%	5,902,800	3兆5664億	+17.97%
02/20	3,018	3,079	3,002	3,046	+0.43%	6,852,500	3兆4685億	+15.82%
02/19	2,932	3,055	2,930	3,033	+2.05%	5,972,700	3兆4537億	+16.34%
02/18	2,976	3,013	2,961	2,972	-1.16%	5,884,200	3兆3842億	+15.15%
02/17	3,012	3,030	2,981	3,007	-1.12%	5,694,600	3兆4241億	+17.6%
02/16	3,097	3,120	3,005	3,041	-3.06%	6,098,700	3兆4628億	+20.15%
02/13	3,199	3,268	3,052	3,137	-3.24%	13,309,100	3兆5721億	+25.33%
02/13	9:00 「中期経営計画2030」策定に関するお知らせ
02/12	16:00 株式報酬制度の継続に伴う自己株式の処分に関するお知らせ
02/12	16:00 株式報酬制度における株式取得に係る事項の決定に関するお知らせ
02/12	15:30 特定子会社の異動に関するお知らせ
02/12	14:00 剰余金の配当に関するお知らせ
02/12	14:00 2025年12月期通期連結業績予想と実績値との差異に関するお知らせ
02/12	14:00 2025年12月期決算短信〔IFRS〕(連結)
02/12	2,782	3,242	2,752	3,242	+18.23%	15,085,800	3兆6917億	+31.2%
02/10	2,720	2,744	2,700	2,742	+1.63%	7,064,800	3兆1223億	+12.7%
02/09	2,709	2,729	2,660	2,698	+1.47%	6,791,400	3兆722億	+11.81%
02/06	2,574	2,659	2,561	2,659	+1.99%	5,223,100	3兆278億	+11.07%
02/05	2,609	2,646	2,602	2,607	+2.64%	5,982,400	2兆9686億	+9.72%
02/04	2,469	2,550	2,460	2,540	+3.29%	4,831,700	2兆8923億	+7.63%
02/03	2,380	2,459	2,375	2,459	+4.86%	3,377,100	2兆8001億	+4.73%
02/02	2,398	2,415	2,345	2,345	-1.05%	3,375,700	2兆6702億	+0.3%
01/30	2,344	2,376	2,338	2,370	+1.76%	3,812,700	2兆6987億	+1.5%
01/29	2,298	2,334	2,292	2,329	+1.35%	4,256,300	2兆6520億	-0.13%
01/28	2,315	2,329	2,291	2,298	-2.21%	3,540,000	2兆6167億	-1.37%
01/27	2,330	2,364	2,323	2,350	+0.34%	2,634,600	2兆6759億	+0.99%
01/26	14:00 監査役の異動に関するお知らせ
01/26	2,326	2,362	2,323	2,342	-1.35%	4,195,800	2兆6668億	+0.82%
01/23	2,400	2,402	2,358	2,374	-0.59%	2,977,500	2兆7033億	+2.37%
01/22	2,416	2,422	2,388	2,388	+0.42%	2,978,700	2兆7192億	+3.15%
01/21	2,353	2,380	2,353	2,378	-2.14%	4,498,400	2兆7078億	+2.94%
01/20	2,451	2,454	2,427	2,430	-0.86%	3,258,800	2兆7670億	+5.38%
01/19	2,469	2,479	2,419	2,451	-2.62%	3,732,600	2兆7909億	+6.47%
01/16	2,462	2,517	2,455	2,517	+2.23%	4,685,100	2兆8661億	+9.77%
01/15	2,400	2,470	2,391	2,462	+3.4%	5,677,600	2兆8035億	+7.84%
01/14	2,367	2,399	2,361	2,381	+0.59%	4,045,000	2兆7112億	+4.66%
01/13	2,400	2,417	2,351	2,367	-0.17%	4,769,300	2兆6953億	+4.23%
01/09	2,360	2,384	2,350	2,371	+1.11%	3,428,700	2兆6998億	+4.59%
01/08	2,336	2,354	2,320	2,345	+0.56%	4,219,500	2兆6702億	+3.58%
01/07	2,300	2,343	2,284	2,332	+1.97%	4,416,600	2兆6554億	+3.14%
01/06	2,259	2,293	2,246	2,287	+2.01%	4,324,200	2兆6042億	+1.28%
01/05	2,236	2,243	2,220	2,242	+1.13%	3,733,700	2兆5530億	-0.58%
2025
12/30	2,205	2,220	2,201	2,217	+0.27%	2,381,600	2兆5515億	-1.64%
12/29	2,201	2,219	2,191	2,211	-0.41%	2,762,400	2兆5446億	-1.78%
12/26	2,229	2,239	2,213	2,220	-0.31%	1,628,300	2兆5549億	-1.2%
12/25	2,234	2,235	2,218	2,227	+0.09%	1,168,700	2兆5630億	-0.62%
12/24	2,252	2,259	2,216	2,225	-1.2%	3,146,000	2兆5607億	-0.31%
12/23	2,261	2,275	2,235	2,252	-1.96%	3,896,400	2兆5918億	+1.26%
12/22	2,300	2,302	2,271	2,297	+0.44%	4,016,200	2兆6436億	+3.66%
12/19	2,236	2,299	2,231	2,287	+2.6%	6,759,200	2兆6321億	+3.53%
12/18	2,226	2,268	2,226	2,229	-0.71%	3,752,600	2兆5653億	+1.27%
12/17	2,250	2,264	2,229	2,245	-0.27%	5,229,300	2兆5837億	+2.18%
12/16	2,334	2,345	2,251	2,251	-0.22%	6,782,200	2兆5906億	+2.69%
12/15	2,245	2,279	2,239	2,256	-0.66%	6,203,900	2兆5964億	+3.2%
12/12	2,277	2,294	2,252	2,271	-0.74%	6,836,100	2兆6136億	+4.27%
12/11	14:00 自己株式の消却に関するお知らせ
12/11	2,323	2,324	2,288	2,288	-0.95%	2,862,200	2兆6332億	+5.58%
12/10	2,313	2,348	2,297	2,310	+2.94%	4,389,900	2兆6585億	+7.19%
12/09	2,238	2,269	2,233	2,244	-0.71%	2,706,600	2兆5826億	+4.71%
12/08	2,260	2,275	2,246	2,260	+0.44%	4,046,900	2兆6010億	+5.9%
12/05	2,260	2,273	2,250	2,250	-2.09%	3,300,000	2兆5895億	+5.88%
12/04	2,267	2,305	2,247	2,298	+1.23%	3,735,600	2兆6447億	+8.55%
12/03	2,278	2,290	2,263	2,270	-0.18%	2,457,200	2兆6125億	+7.63%
12/02	2,278	2,297	2,250	2,274	-0.22%	4,151,600	2兆6171億	+8.13%
12/01	2,300	2,347	2,269	2,279	+1.11%	3,803,000	2兆6228億	+8.73%
11/28	2,225	2,265	2,220	2,254	+1.44%	3,417,800	2兆5941億	+7.95%
11/27	2,208	2,228	2,203	2,222	+0.18%	3,208,300	2兆5572億	+6.72%
11/26	2,160	2,238	2,156	2,218	+4.28%	5,608,700	2兆5526億	+6.84%
11/25	2,165	2,190	2,127	2,127	-0.09%	6,039,100	2兆4479億	+2.75%
11/21	2,076	2,137	2,074	2,129	+3.05%	7,515,200	2兆4502億	+3.05%
11/20	2,047	2,088	2,038	2,066	+2.89%	3,850,800	2兆3777億	+0.15%
11/19	2,005	2,029	2,000	2,008	+0.15%	4,023,900	2兆3110億	-2.62%
11/18	2,032	2,064	2,005	2,005	-2.43%	3,060,500	2兆3075億	-2.58%
11/17	2,072	2,093	2,052	2,055	-2.93%	3,508,200	2兆3650億	+0.05%
11/14	2,077	2,124	2,060	2,117	+0.57%	3,507,200	2兆4364億	+3.32%
11/13	2,110	2,125	2,095	2,105	-0.38%	3,679,700	2兆4226億	+3.03%
11/12	2,121	2,160	2,111	2,113	-0.52%	4,554,300	2兆4318億	+3.73%
11/11	2,110	2,135	2,083	2,124	+0.85%	3,427,900	2兆4445億	+4.58%
11/10	2,138	2,167	2,085	2,106	+1.84%	6,980,300	2兆4237億	+4.15%
11/07	14:00 2025年12月期第3四半期決算短信〔IFRS〕(連結)
11/07	1,967	2,188	1,945	2,068	+4.29%	8,220,600	2兆3800億	+2.73%
11/06	2,002	2,021	1,983	1,983	-0.25%	3,662,200	2兆2822億	-1%
11/05	1,992	2,008	1,933	1,988	-1.54%	4,314,300	2兆2879億	-0.5%
11/04	1,995	2,051	1,984	2,019	+0.9%	3,977,200	2兆3236億	+1.3%
10/31	2,030	2,031	1,984	2,001	-2.06%	4,087,700	2兆3029億	+0.6%
10/30	2,046	2,053	2,023	2,043	-0.78%	3,834,900	2兆3512億	+2.97%
10/29	2,100	2,104	2,043	2,059	-1.91%	3,609,000	2兆3696億	+4.15%
10/28	2,115	2,134	2,091	2,099	-0.57%	3,322,500	2兆4157億	+6.6%
10/27	2,121	2,125	2,103	2,111	+0.29%	4,492,900	2兆4295億	+7.7%
10/24	2,065	2,105	2,062	2,105	+1.94%	3,487,300	2兆4226億	+7.95%
10/23	2,090	2,098	2,058	2,065	-2.09%	4,639,400	2兆3766億	+6.5%
10/22	14:00 取締役、執行役員等の異動に関するお知らせ
10/22	14:00 代表取締役の異動に関するお知らせ
10/22	2,070	2,111	2,069	2,109	+2.13%	5,922,000	2兆4272億	+9.22%
10/21	2,080	2,092	2,064	2,065	-0.19%	3,601,200	2兆3766億	+7.55%
10/20	2,062	2,070	2,048	2,069	+1.57%	3,299,600	2兆3812億	+8.32%
10/17	2,041	2,062	2,031	2,037	-0.73%	4,383,300	2兆3443億	+7.27%
10/16	2,050	2,072	2,040	2,052	+0.2%	4,900,600	2兆3616億	+8.4%
10/15	1,926	2,048	1,923	2,048	+7.79%	7,711,200	2兆3570億	+8.65%
10/14	1,859	1,900	1,852	1,900	+0.05%	5,434,400	2兆1867億	+1.28%
10/10	1,920	1,925	1,892	1,899	-2.62%	3,582,800	2兆1855億	+1.44%
10/09	1,958	1,959	1,931	1,950	+0.1%	3,901,200	2兆2442億	+4.56%
10/08	1,971	1,973	1,948	1,948	-0.26%	3,295,100	2兆2419億	+4.84%
10/07	1,964	1,974	1,944	1,953	-0.46%	3,649,800	2兆2477億	+5.62%

6326 クボタ

IR情報

2025/10/07～2026/03/06

IR情報＆株価推移

開示資料

決算

株式

チャート