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
10/01	488	488	488	488	+1.67%	100	-	0%
09/30	479	480	479	480	+1.91%	1,600	-	-1.84%
09/29	473	473	471	471	-2.08%	600	-	-3.88%
09/28	483	486	480	481	+2.34%	4,400	-	-2.04%
09/25	477	477	470	470	0%	1,600	-	-4.47%
09/24	470	477	470	470	+0.86%	1,500	-	-4.67%
09/18	465	473	465	466	+0.22%	3,000	-	-5.67%
09/17	473	476	463	465	-2.52%	6,900	-	-6.06%
09/16	480	480	476	477	-0.83%	1,200	-	-3.83%
09/15	492	492	481	481	-1.43%	400	-	-3.41%
09/14	482	496	482	488	-2.4%	1,600	-	-2.01%
09/11	（5%ルール）Abalance（34.33%）
09/11	480	500	477	500	+2.88%	3,200	-	+0.4%
09/10	494	496	480	486	-1.62%	3,600	-	-2.21%
09/09	494	494	494	494	-0.4%	1,600	-	-0.6%
09/08	500	502	494	496	-0.4%	4,000	-	-0.2%
09/07	499	499	493	498	+1.43%	1,600	-	0%
09/04	490	498	480	491	-0.61%	6,200	-	-1.21%
09/03	503	503	489	494	-1.2%	8,200	-	-0.6%
09/02	500	503	497	500	-0.2%	5,200	-	+0.6%
09/01	499	507	498	501	+0.2%	9,300	-	+1.01%
08/31	498	505	498	500	0%	1,500	-	+1.01%
08/28	500	504	494	500	-3.85%	20,300	-	+1.42%
08/27	501	520	499	520	+4%	16,100	-	+5.69%
08/26	494	506	494	500	+1.21%	15,000	-	+2.04%
08/25	500	506	494	494	-0.2%	5,000	-	+1.23%
08/24	494	506	494	495	-1%	1,600	-	+1.64%
08/21	495	500	491	500	+0.4%	2,700	-	+2.88%
08/20	500	507	498	498	-1.58%	800	-	+2.89%
08/19	495	506	495	506	+1.81%	2,800	-	+4.76%
08/18	494	499	483	497	+0.4%	5,200	-	+3.33%
08/17	493	500	490	495	0%	7,500	-	+3.13%
08/14	499	502	490	495	-1.2%	4,500	-	+3.34%
08/13	509	509	495	501	-1.57%	1,900	-	+4.81%
08/12	491	516	491	509	+3.25%	29,100	-	+6.49%
08/10	485	509	485	493	-0.6%	12,300	-	+3.35%
08/07	（IR情報）16:00 2027年3月期第1四半期決算短信〔日本基準〕(連結)
08/07	476	496	476	496	+4.42%	2,100	-	+4.2%
08/06	481	490	475	475	-1.86%	1,900	-	0%
08/05	484	498	481	484	-1.22%	2,600	-	+1.89%
08/04	507	507	486	490	-3.16%	3,900	-	+3.16%
08/03	482	506	482	506	+4.98%	43,900	-	+6.75%
07/31	490	490	482	482	-3.21%	2,000	-	+2.12%
07/30	475	498	472	498	+3.53%	6,600	-	+5.73%
07/29	480	481	478	481	+1.91%	4,700	-	+2.34%
07/28	482	482	470	472	-1.46%	4,500	-	+0.64%
07/27	461	479	461	479	+3.01%	4,800	-	+2.35%
07/24	457	465	443	465	+0.65%	4,600	-	-0.43%
07/23	465	465	455	462	-0.65%	5,200	-	-0.86%
07/22	461	472	460	465	+0.65%	5,000	-	-0.21%
07/21	467	469	459	462	-1.28%	2,300	-	-0.65%
07/17	464	468	456	468	+0.65%	3,700	-	+0.86%
07/16	464	474	460	465	-0.21%	4,700	-	+0.22%
07/15	464	466	464	466	+0.43%	1,900	-	+0.65%
07/14	462	475	462	464	+0.22%	1,600	-	+0.43%
07/13	465	472	463	463	-1.91%	1,200	-	+0.22%
07/10	478	478	470	472	-0.42%	2,400	-	+2.39%
07/09	472	478	467	474	+1.28%	3,500	-	+2.82%
07/08	472	480	468	468	-5.65%	6,800	-	+1.74%
07/07	484	528	470	496	+2.9%	72,500	-	+8.06%
07/06	471	482	471	482	+2.55%	2,600	-	+5.47%
07/03	475	486	458	470	-0.84%	34,300	-	+3.07%
07/02	470	474	458	474	+0.21%	6,900	-	+4.18%
07/01	476	476	473	473	-0.21%	5,300	-	+4.19%
06/30	454	474	451	474	+2.6%	5,900	-	+4.64%
06/29	475	475	460	462	-0.86%	8,100	-	+2.21%
06/26	470	470	460	466	+0.65%	5,500	-	+3.33%
06/25	（IR情報）16:00 支配株主等に関する事項について
06/25	461	469	455	463	+0.65%	18,500	-	+2.89%
06/24	450	460	444	460	+2.22%	11,700	-	+2.45%
06/23	446	453	446	450	-0.44%	10,100	-	+0.67%
06/22	444	452	432	452	+0.44%	4,800	-	+1.57%
06/19	447	450	442	450	-0.22%	9,900	-	+1.58%
06/18	455	455	447	451	+0.22%	3,800	-	+2.04%
06/17	451	452	446	450	+0.45%	10,700	-	+2.27%
06/16	449	453	445	448	-0.22%	1,500	-	+2.28%
06/15	450	450	441	449	-0.22%	4,300	-	+2.98%
06/12	450	451	442	450	0%	5,800	-	+3.69%
06/11	446	451	445	450	-0.22%	4,100	-	+4.17%
06/10	450	451	432	451	0%	5,600	-	+4.88%
06/09	450	451	446	451	0%	800	-	+5.37%
06/08	435	456	435	451	0%	3,900	-	+5.87%
06/05	442	451	442	451	+0.22%	5,600	-	+6.37%
06/04	454	455	446	450	0%	6,600	-	+6.64%
06/03	455	455	440	450	+0.45%	8,000	-	+7.14%
06/03	（IR情報）8:30 飼料プラント工事案件の受注に関するお知らせ
06/02	442	449	437	448	-0.22%	9,200	-	+7.18%
06/01	440	449	435	449	+0.9%	5,200	-	+7.67%
05/29	458	458	445	445	-2.63%	2,000	-	+7.23%
05/28	452	458	449	457	+1.56%	14,100	-	+10.65%
05/27	452	453	450	450	0%	16,400	-	+9.49%
05/26	（5%ルール）アンプロモーション（17.65%）
05/26	（5%ルール）アンプロモーション（16.6%）
05/26	（5%ルール）アンプロモーション（15.38%）
05/26	448	456	441	450	+2.27%	25,200	-	+10.02%
05/25	437	440	432	440	+1.38%	22,600	-	+8.11%
05/22	（IR情報）16:00 剰余金の配当に関するお知らせ
05/22	（IR情報）16:00 役員の異動に関するお知らせ
05/22	434	435	425	434	0%	17,300	-	+6.9%
05/21	412	440	408	434	+5.6%	31,000	-	+7.43%
05/20	（IR情報）13:00 『FOOMA JAPAN 2026』出展のお知らせ
05/20	407	411	401	411	+1.23%	7,700	-	+1.99%
05/19	403	414	403	406	-0.98%	7,300	-	+0.74%
05/18	395	411	395	410	+1.99%	14,600	-	+1.99%
05/15	404	404	396	402	-0.25%	2,200	-	0%
05/14	396	403	396	403	+0.5%	5,900	-	+0.25%
05/13	（IR情報）16:00 通期連結業績予想値と実績値の差異及び個別業績の前期実績値との差異に関するお知らせ
05/13	（IR情報）16:00 2026年3月期決算短信〔日本基準〕(連結)
05/12	401	401	401	401	-0.74%	100	-	-0.25%
05/11	399	404	399	404	+0.5%	4,100	-	+0.5%
05/08	399	402	395	402	+0.5%	2,700	-	0%
05/07	401	401	395	400	0%	2,800	-	-0.5%

明治機械（6334）のイベントチャート

2026/05/07～2026/10/01

イベント情報＆株価推移

開示資料

決算

株式

チャート