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
10/16	5,770	5,870	5,700	5,800	+2.29%	68,200	-	+4.39%
10/15	5,750	5,790	5,650	5,670	-4.71%	74,400	-	+2.38%
10/14	（IR情報）15:30 当社無菌充填システム製品に関する米国特許係争の判決に関するお知らせ
10/14	6,000	6,110	5,920	5,950	-0.5%	84,800	-	+7.75%
10/13	5,940	6,030	5,900	5,980	+1.36%	87,700	-	+8.91%
10/13	（空売り報告）MERRILL LYNCH INTERNATIONAL 64,896株（0.23%）-0.34%義務消失
10/09	5,610	5,920	5,500	5,900	+3.87%	85,900	-	+8.02%
10/09	（空売り報告）MERRILL LYNCH INTERNATIONAL 162,896株（0.57%）+0.01%
10/08	5,850	5,890	5,680	5,680	-3.07%	44,900	-	+4.37%
10/08	（空売り報告）MERRILL LYNCH INTERNATIONAL 157,796株（0.56%）+0.02%
10/07	5,770	5,920	5,760	5,860	+0.86%	64,200	-	+7.8%
10/07	（空売り報告）MERRILL LYNCH INTERNATIONAL 154,096株（0.54%）+0.02%
10/06	5,740	5,830	5,700	5,810	+1.22%	63,500	-	+7.31%
10/05	5,610	5,740	5,610	5,740	+2.68%	56,000	-	+6.41%
10/05	（空売り報告）MERRILL LYNCH INTERNATIONAL 146,596株（0.52%）+0.02%
10/02	5,580	5,640	5,550	5,590	+0.18%	56,200	-	+4.06%
10/02	（空売り報告）MERRILL LYNCH INTERNATIONAL 141,996株（0.5%）再IN
10/01	5,520	5,630	5,510	5,580	+0.36%	61,100	-	+4.26%
09/30	5,510	5,590	5,510	5,560	+0.91%	50,300	-	+4.26%
09/29	5,550	5,580	5,480	5,510	-1.25%	45,900	-	+3.65%
09/28	5,600	5,640	5,500	5,580	+0.36%	69,200	-	+5.18%
09/25	5,530	5,590	5,470	5,560	+1.28%	53,400	-	+5.2%
09/24	5,480	5,540	5,470	5,490	+0.55%	63,200	-	+4.1%
09/18	5,500	5,520	5,400	5,460	+0.18%	62,100	-	+3.61%
09/17	5,500	5,550	5,450	5,450	-0.37%	64,600	-	+3.45%
09/16	5,350	5,550	5,340	5,470	+6.21%	118,500	-	+4.11%
09/15	5,150	5,230	5,130	5,150	-0.96%	39,700	-	-1.19%
09/14	5,170	5,270	5,150	5,200	+0.39%	33,600	-	+0.29%
09/11	5,080	5,280	5,080	5,180	-1.89%	61,200	-	+0.45%
09/10	5,280	5,300	5,210	5,280	-0.38%	50,400	-	+2.9%
09/09	5,250	5,400	5,250	5,300	+2.91%	91,500	-	+3.92%
09/08	5,300	5,430	5,140	5,150	-3.74%	49,100	-	+1.68%
09/07	5,270	5,390	5,260	5,350	+1.71%	40,400	-	+6.28%
09/04	5,290	5,310	5,210	5,260	+1.35%	74,500	-	+5.28%
09/03	5,360	5,360	5,160	5,190	-1.33%	52,200	-	+4.72%
09/02	5,470	5,470	5,260	5,260	-2.41%	79,600	-	+6.93%
09/01	5,430	5,460	5,350	5,390	-2.53%	63,000	-	+10.5%
08/31	5,200	5,530	5,180	5,530	+4.34%	116,400	-	+14.33%
08/28	5,400	5,400	5,260	5,300	-0.19%	74,500	-	+10.69%
08/27	5,290	5,410	5,220	5,310	+2.31%	98,700	-	+11.81%
08/26	5,110	5,310	5,110	5,190	+1.96%	77,600	-	+10.21%
08/25	5,150	5,260	5,040	5,090	-0.39%	47,200	-	+8.95%
08/24	5,120	5,200	5,070	5,110	-0.58%	46,600	-	+10.27%
08/21	5,200	5,280	5,120	5,140	-1.91%	59,300	-	+11.69%
08/20	5,070	5,300	5,050	5,240	+3.35%	53,500	-	+14.64%
08/19	5,220	5,220	5,040	5,070	-4.34%	75,400	-	+11.87%
08/18	（IR情報）14:00 2026年6月期決算説明資料
08/18	5,390	5,400	5,250	5,300	-1.67%	66,600	-	+17.73%
08/17	5,410	5,470	5,200	5,390	-0.19%	120,000	-	+20.8%
08/14	5,020	5,650	5,020	5,400	+5.68%	367,700	-	+22.2%
08/13	（IR情報）14:00 剰余金の配当に関するお知らせ
08/13	（IR情報）14:00 2026年6月期決算短信〔日本基準〕(連結)
08/13	（IR情報）14:00 機関投資家・アナリスト向け「決算説明会」開催のお知らせ
08/13	4,455	5,110	4,360	5,110	+15.87%	753,700	-	+16.8%
08/12	4,485	4,510	4,385	4,410	-1.67%	39,400	-	+1.43%
08/10	4,560	4,560	4,465	4,485	-0.11%	49,400	-	+3.01%
08/07	4,530	4,555	4,440	4,490	-1.1%	49,500	-	+3.05%
08/06	4,505	4,620	4,490	4,540	+0.78%	61,500	-	+4.25%
08/05	4,480	4,550	4,470	4,505	+2.15%	59,800	-	+3.47%
08/04	4,365	4,450	4,355	4,410	+0.68%	56,600	-	+1.36%
08/03	4,320	4,395	4,235	4,380	-0.23%	51,300	-	+0.67%
07/31	4,350	4,435	4,280	4,390	+2.57%	47,500	-	+0.83%
07/30	4,305	4,320	4,205	4,280	+0.47%	44,100	-	-1.7%
07/29	4,290	4,335	4,120	4,260	+0.47%	57,400	-	-2.16%
07/28	4,290	4,300	4,215	4,240	-2.53%	47,800	-	-2.6%
07/27	4,300	4,385	4,280	4,350	+1.16%	33,000	-	-0.14%
07/24	4,260	4,310	4,245	4,300	-0.69%	23,500	-	-1.17%
07/23	4,310	4,350	4,260	4,330	+0.46%	25,400	-	-0.37%
07/22	4,270	4,390	4,260	4,310	+0.94%	84,000	-	-0.74%
07/21	4,180	4,290	4,150	4,270	+3.14%	47,600	-	-1.48%
07/17	4,295	4,300	4,035	4,140	-3.94%	56,200	-	-4.34%
07/16	4,305	4,330	4,285	4,310	-1.15%	29,600	-	-0.21%
07/15	4,305	4,375	4,260	4,360	+1.99%	27,700	-	+1.32%
07/14	4,330	4,330	4,205	4,275	-0.81%	47,500	-	-0.23%
07/13	4,375	4,420	4,230	4,310	+0.12%	50,500	-	+0.84%
07/10	4,390	4,390	4,305	4,305	-0.35%	31,700	-	+0.96%
07/09	4,300	4,345	4,280	4,320	+0.47%	21,700	-	+1.36%
07/08	4,395	4,415	4,300	4,300	-2.82%	38,200	-	+0.96%
07/07	4,550	4,570	4,350	4,425	-3.28%	45,600	-	+4.07%
07/06	4,600	4,640	4,490	4,575	+0.55%	43,300	-	+8.03%
07/03	4,475	4,580	4,390	4,550	+2.48%	46,200	-	+7.97%
07/02	4,445	4,485	4,365	4,440	-1.66%	45,200	-	+6.02%
07/01	4,490	4,550	4,435	4,515	+1.92%	70,500	-	+8.4%
06/30	4,460	4,460	4,325	4,430	+0.23%	51,000	-	+7.03%
06/29	4,435	4,480	4,315	4,420	-0.79%	67,600	-	+7.39%
06/26	4,425	4,480	4,355	4,455	+1.71%	62,800	-	+8.84%
06/25	4,345	4,410	4,255	4,380	+2.46%	54,800	-	+7.7%
06/24	4,275	4,330	4,210	4,275	+0.94%	28,000	-	+5.82%
06/23	4,290	4,360	4,220	4,235	-1.74%	34,700	-	+5.58%
06/22	4,255	4,420	4,255	4,310	+1.65%	45,400	-	+8.07%
06/19	4,180	4,245	4,170	4,240	+1.44%	54,300	-	+7.02%
06/18	4,225	4,250	4,170	4,180	-1.07%	41,500	-	+6.04%
06/17	4,105	4,230	4,100	4,225	+2.8%	44,800	-	+7.64%
06/16	4,040	4,110	4,040	4,110	0%	26,300	-	+5.17%
06/15	4,125	4,130	4,030	4,110	+4.98%	33,800	-	+5.57%
06/12	3,945	3,980	3,895	3,915	+0.13%	42,900	-	+1.11%
06/11	3,850	3,910	3,755	3,910	-0.26%	43,600	-	+1.35%
06/10	3,920	4,030	3,865	3,920	-1.75%	37,500	-	+1.9%
06/09	4,100	4,100	3,910	3,990	-1.97%	63,500	-	+4.23%
06/08	4,140	4,185	4,020	4,070	-4.46%	73,200	-	+6.96%
06/05	4,250	4,285	4,200	4,260	+0.83%	75,400	-	+12.73%
06/04	4,145	4,235	4,140	4,225	+1.93%	79,700	-	+12.82%
06/03	4,100	4,220	4,100	4,145	+3.88%	78,100	-	+11.73%
06/02	4,025	4,060	3,880	3,990	-1.6%	73,400	-	+8.42%
06/01	3,875	4,055	3,860	4,055	+4.24%	89,400	-	+10.85%
05/29	3,900	3,950	3,865	3,890	+0.39%	68,500	-	+7.02%
05/28	3,855	3,880	3,755	3,875	+0.52%	41,300	-	+7.16%
05/27	3,895	4,015	3,840	3,855	-0.39%	50,100	-	+7.05%
05/26	3,800	3,885	3,785	3,870	+1.18%	40,100	-	+7.86%
05/25	3,860	3,860	3,805	3,825	+0.13%	27,400	-	+6.99%
05/22	3,750	3,825	3,735	3,820	+3.24%	53,600	-	+7.21%
05/21	（5%ルール）シュローダー・インベストメント・マネジメント（5.02%）

澁谷工業（6340）のイベントチャート

2026/05/22～2026/10/16

イベント情報＆株価推移

開示資料

決算

株式

チャート