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
06/05	2,912	2,919	2,847	2,886	-0.82%	2,922,500	3兆2863億	+3.55%
06/04	2,962	2,962	2,895	2,910	-1.85%	2,990,200	3兆3136億	+5.02%
06/03	14:00 自己株式の取得状況に関するお知らせ
06/03	2,978	3,005	2,921	2,965	+1.13%	4,448,800	3兆3762億	+7.54%
06/02	2,753	3,010	2,665	2,932	+5.09%	12,513,500	3兆3387億	+7.01%
06/01	2,866	2,870	2,778	2,790	-1.83%	3,252,000	3兆1770億	+2.35%
05/29	2,836	2,890	2,812	2,842	+1.1%	8,295,200	3兆2362億	+4.49%
05/28	2,760	2,832	2,745	2,811	+1.96%	4,606,100	3兆2009億	+3.69%
05/27	2,780	2,834	2,737	2,757	+2.11%	4,124,500	3兆1394億	+2.04%
05/26	2,748	2,750	2,678	2,700	-1.75%	3,906,500	3兆745億	+0.15%
05/25	2,746	2,780	2,717	2,748	+1.78%	3,804,700	3兆1291億	+1.85%
05/22	2,738	2,762	2,688	2,700	-0.07%	3,433,000	3兆745億	+0.07%
05/21	2,701	2,731	2,681	2,702	+1.46%	4,217,100	3兆768億	+0.19%
05/20	2,790	2,793	2,652	2,663	-5.13%	3,765,900	3兆324億	-1.26%
05/19	2,828	2,852	2,784	2,807	-0.14%	3,175,900	3兆1963億	+4.08%
05/18	2,900	2,900	2,807	2,811	-4.03%	3,992,100	3兆2009億	+4.46%
05/15	2,920	2,975	2,902	2,929	+2.06%	6,013,200	3兆3353億	+9.33%
05/14	2,880	2,933	2,858	2,870	-0.86%	4,711,600	3兆2681億	+7.81%
05/13	14:00 退職給付信託の解約に関するお知らせ
05/13	2,930	2,931	2,850	2,895	+0.87%	4,368,900	3兆2965億	+9.33%
05/12	2,855	2,930	2,847	2,870	+1.09%	5,119,700	3兆2681億	+9%
05/11	14:00 自己株式の取得状況に関するお知らせ
05/11	2,873	2,873	2,725	2,839	+0.89%	10,910,600	3兆2328億	+8.23%
05/08	14:00 2026年12月期第1四半期決算短信〔IFRS〕(連結)
05/08	2,700	2,900	2,649	2,814	+4.22%	13,827,900	3兆2043億	+7.9%
05/07	2,724	2,724	2,630	2,700	+4.29%	7,434,700	3兆745億	+4.09%
05/01	2,594	2,598	2,553	2,589	+1.41%	2,643,600	2兆9481億	0%
04/30	2,564	2,585	2,529	2,553	-1.73%	4,446,500	2兆9071億	-1.39%
04/28	2,568	2,610	2,544	2,598	+4.25%	4,528,100	2兆9583億	+0.39%
04/27	2,522	2,534	2,477	2,492	-2.62%	4,044,500	2兆8376億	-3.56%
04/24	2,595	2,609	2,559	2,559	+0.87%	2,894,500	2兆9139億	-0.85%
04/23	2,573	2,595	2,536	2,537	-1.7%	3,306,000	2兆8889億	-1.74%
04/22	2,635	2,650	2,575	2,581	-2.27%	4,315,300	2兆9390億	-0.31%
04/21	14:00 自己株式取得に係る事項の決定に関するお知らせ
04/21	2,654	2,687	2,608	2,641	+0.99%	3,852,200	3兆73億	+1.93%
04/20	2,600	2,620	2,593	2,615	+1.71%	2,783,900	2兆9777億	+0.97%
04/17	2,608	2,609	2,564	2,571	-1.42%	3,204,900	2兆9276億	-0.85%
04/16	2,746	2,750	2,604	2,608	-5.2%	6,920,900	2兆9697億	+0.38%
04/15	2,788	2,788	2,732	2,751	+0.07%	2,929,100	3兆1326億	+5.65%
04/14	2,727	2,778	2,715	2,749	+2.69%	4,855,200	3兆1303億	+5.57%
04/13	2,670	2,711	2,652	2,677	-0.78%	2,209,200	3兆483億	+2.92%
04/10	2,700	2,729	2,690	2,698	+0.94%	3,794,500	3兆722億	+3.49%
04/09	2,697	2,708	2,658	2,673	+0.53%	3,849,300	3兆437億	+2.34%
04/08	2,655	2,664	2,621	2,659	+6.15%	5,092,400	3兆278億	+1.6%
04/07	2,525	2,546	2,505	2,505	-0.2%	2,215,500	2兆8524億	-4.75%
04/06	2,550	2,551	2,500	2,510	-0.4%	2,171,500	2兆8581億	-5.46%
04/03	2,574	2,593	2,520	2,520	+0.32%	3,004,800	2兆8695億	-6.01%
04/02	2,652	2,653	2,512	2,512	-4.3%	4,390,200	2兆8604億	-7.1%
04/01	2,602	2,628	2,565	2,625	+6.84%	4,193,800	2兆9891億	-3.74%
03/31	2,406	2,505	2,393	2,457	-0.2%	7,149,500	2兆7978億	-10.59%
03/30	2,433	2,479	2,424	2,462	-4.68%	5,497,500	2兆8035億	-11.15%
03/27	2,549	2,596	2,539	2,583	+0.16%	4,005,400	2兆9413億	-7.55%
03/26	2,630	2,645	2,556	2,579	+1.74%	4,211,800	2兆9367億	-8.22%
03/25	2,553	2,565	2,488	2,535	+1.28%	4,941,700	2兆8866億	-10.33%
03/24	2,532	2,548	2,469	2,503	+3.13%	4,094,000	2兆8502億	-12.08%
03/23	2,452	2,479	2,412	2,427	-5.97%	4,593,500	2兆7636億	-15.49%
03/19	2,644	2,648	2,572	2,581	-4.9%	4,931,400	2兆9390億	-11.15%
03/18	2,650	2,714	2,650	2,714	+3.12%	3,679,700	3兆904億	-6.77%
03/17	2,660	2,691	2,618	2,632	+1.23%	2,588,100	2兆9971億	-9.58%
03/16	2,633	2,662	2,599	2,600	-3.09%	3,467,200	2兆9606億	-10.71%
03/13	2,656	2,698	2,656	2,683	-0.85%	3,058,100	3兆551億	-7.86%
03/12	2,736	2,740	2,680	2,706	-2.1%	3,379,100	3兆813億	-6.88%
03/11	2,804	2,831	2,752	2,764	+0.36%	3,336,100	3兆1474億	-4.59%
03/10	2,720	2,773	2,688	2,754	+3.15%	4,809,000	3兆1360億	-4.38%
03/09	2,622	2,686	2,566	2,670	-5.39%	5,910,000	3兆403億	-6.77%
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%

クボタ（6326）のIR情報・決算資料

2026/01/07～2026/06/05

IR情報＆株価推移

開示資料

決算

株式

チャート