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
03/09	1,895	1,930	1,880	1,921	-5.14%	88,900	976億3861万	-13.47%
03/06	2,003	2,041	1,990	2,025	0%	40,700	1029億2461万	-9.19%
03/05	16:00 (開示事項の経過)富士丸産業株式会社の株式の取得(完全子会社化)完了に関するお知らせ
03/05	2,032	2,066	1,993	2,025	+2.38%	67,600	1029億2461万	-9.48%
03/04	2,053	2,056	1,945	1,978	-5.94%	95,000	1005億3575万	-11.85%
03/03	2,160	2,199	2,087	2,103	-3.49%	96,100	1068億8912万	-6.7%
03/02	2,201	2,201	2,160	2,179	-2.16%	52,700	1107億5197万	-3.63%
02/27	2,232	2,235	2,203	2,227	-0.18%	73,600	1131億9166万	-1.68%
02/26	2,300	2,312	2,230	2,231	-2.58%	51,900	1133億9497万	-1.54%
02/25	2,209	2,290	2,196	2,290	+4.66%	89,700	1163億9376万	+0.97%
02/24	15:00 役員の異動に関するお知らせ
02/24	13:00 富士丸産業株式会社の株式の取得(完全子会社化)に関するお知らせ
02/24	2,201	2,201	2,138	2,188	-0.68%	79,600	1112億941万	-3.61%
02/20	2,248	2,248	2,183	2,203	-2.87%	82,900	1119億7181万	-3.33%
02/19	2,285	2,288	2,242	2,268	-1.05%	57,000	1152億7557万	-0.74%
02/18	2,310	2,323	2,277	2,292	+0.13%	39,800	1164億9541万	+0.22%
02/17	2,322	2,380	2,266	2,289	+0.75%	81,600	1163億4293万	+0.13%
02/16	2,224	2,272	2,188	2,272	+1.93%	83,000	1154億7888万	-0.39%
02/13	14:00 2026年3月期第3四半期決算短信〔日本基準〕(連結)
02/13	2,457	2,481	2,213	2,229	-11.09%	103,700	1132億9332万	-2.11%
02/12	2,449	2,514	2,428	2,507	+3.72%	64,500	1274億2321万	+10.2%
02/10	2,400	2,442	2,389	2,417	+1.9%	41,000	1228億4879万	+6.9%
02/09	2,393	2,393	2,333	2,372	+3.45%	40,900	1205億6157万	+5.42%
02/06	2,301	2,316	2,260	2,293	-1.63%	43,400	1165億4624万	+2.32%
02/05	2,308	2,359	2,281	2,331	+3.23%	58,300	1184億7767万	+4.3%
02/04	2,254	2,272	2,236	2,258	+0.8%	29,200	1147億6730万	+1.44%
02/03	2,192	2,252	2,190	2,240	+2.89%	44,200	1138億5241万	+0.81%
02/02	2,200	2,232	2,177	2,177	-0.23%	47,800	1106億5031万	-1.85%
01/30	2,195	2,211	2,173	2,182	-0.09%	55,400	1109億445万	-1.62%
01/29	2,181	2,188	2,138	2,184	+0.18%	42,100	1110億610万	-1.4%
01/28	2,193	2,199	2,167	2,180	-1.58%	33,300	1108億279万	-1.49%
01/27	2,194	2,230	2,188	2,215	-0.27%	35,600	1125億8174万	+0.05%
01/26	2,255	2,268	2,221	2,221	-2.12%	35,500	1128億8670万	+0.41%
01/23	2,299	2,312	2,269	2,269	-0.66%	23,100	1153億2639万	+2.72%
01/22	2,258	2,307	2,254	2,284	+1.15%	25,700	1160億8880万	+3.54%
01/21	2,220	2,268	2,216	2,258	-0.53%	30,900	1147億6730万	+2.54%
01/20	2,335	2,335	2,270	2,270	-3.65%	40,600	1153億7722万	+3.37%
01/19	2,369	2,388	2,317	2,356	-1.71%	39,400	1197億4834万	+7.63%
01/16	2,330	2,454	2,329	2,397	+1.87%	50,200	1218億3225万	+9.95%
01/15	2,316	2,370	2,316	2,353	+0.77%	30,800	1195億9586万	+8.38%
01/14	2,239	2,360	2,239	2,335	+3.55%	72,100	1186億8097万	+8%
01/13	2,217	2,275	2,200	2,255	+3.68%	66,400	1146億1482万	+4.59%
01/09	2,175	2,204	2,174	2,175	+0.18%	34,200	1105億4866万	+1.12%
01/08	2,199	2,205	2,165	2,171	-0.46%	26,300	1103億4535万	+0.93%
01/07	2,134	2,195	2,132	2,181	+0.97%	27,100	1108億5362万	+1.16%
01/06	2,141	2,183	2,141	2,160	+1.12%	28,800	1097億8625万	0%
01/05	2,135	2,163	2,129	2,136	-0.14%	26,900	1085億6641万	-1.29%
2025
12/30	2,123	2,160	2,122	2,139	-0.65%	27,900	1087億1889万	-1.38%
12/29	2,126	2,153	2,115	2,153	+2.04%	42,000	1094億3047万	-0.78%
12/26	2,134	2,136	2,105	2,110	-1.59%	30,400	1072億4491万	-2.81%
12/25	2,176	2,176	2,135	2,144	-0.51%	41,700	1089億7302万	-1.29%
12/24	2,166	2,183	2,145	2,155	-0.09%	32,800	1095億3212万	-0.6%
12/23	2,116	2,161	2,110	2,157	+1.51%	31,200	1096億3377万	-0.42%
12/22	2,158	2,170	2,095	2,125	+0.24%	51,600	1080億731万	-1.85%
12/19	2,205	2,218	2,120	2,120	-4.2%	232,200	1077億5318万	-2.08%
12/18	2,183	2,219	2,167	2,213	+2.12%	40,100	1124億8008万	+2.22%
12/17	2,163	2,208	2,151	2,167	+1.17%	39,900	1101億4204万	+0.42%
12/16	2,198	2,198	2,142	2,142	-2.55%	38,200	1088億7137万	-0.51%
12/15	2,175	2,214	2,170	2,198	+1.06%	28,800	1117億1768万	+2.38%
12/12	2,154	2,177	2,144	2,175	+3.13%	47,200	1105億4866万	+1.73%
12/11	2,128	2,131	2,106	2,109	+0.52%	42,200	1071億9408万	-0.99%
12/10	2,138	2,149	2,093	2,098	-1.18%	47,900	1066億3498万	-1.18%
12/09	2,166	2,187	2,119	2,123	-2.88%	53,000	1079億566万	+0.28%
12/08	2,130	2,189	2,121	2,186	+2.58%	49,300	1111億776万	+3.6%
12/05	2,128	2,154	2,128	2,131	-1.89%	28,100	1083億1227万	+1.48%
12/04	2,102	2,195	2,101	2,172	+1.73%	32,500	1103億9618万	+3.82%
12/03	2,191	2,198	2,135	2,135	-1.43%	50,600	1085億1558万	+2.5%
12/02	2,256	2,256	2,154	2,166	-5.54%	46,400	1100億9122万	+4.13%
12/01	2,313	2,313	2,267	2,293	+0.04%	29,300	1165億4624万	+10.56%
11/28	2,287	2,309	2,279	2,292	+1.19%	35,900	1164億9541万	+11.1%
11/27	2,252	2,300	2,241	2,265	+0.49%	40,800	1151億2309万	+10.38%
11/26	2,196	2,265	2,196	2,254	+4.16%	54,600	1145億6399万	+10.38%
11/25	2,192	2,200	2,159	2,164	-1.23%	40,500	1099億8956万	+6.5%
11/21	2,134	2,195	2,134	2,191	+3.69%	65,400	1113億6189万	+8.2%
11/20	2,087	2,123	2,076	2,113	+2.97%	35,900	1073億9739万	+4.71%
11/19	2,121	2,133	2,039	2,052	-3.25%	54,500	1042億9694万	+1.89%
11/18	2,107	2,152	2,098	2,121	-0.52%	41,500	1078億400万	+5.47%
11/17	2,105	2,166	2,100	2,132	+0.66%	43,200	1083億6310万	+6.33%
11/14	2,103	2,145	2,090	2,118	+0.05%	46,600	1076億5152万	+5.79%
11/13	2,084	2,117	2,045	2,117	+4.08%	63,900	1076億69万	+5.9%
11/12	14:00 配当予想の修正に関するお知らせ
11/12	14:00 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結)
11/12	14:00 剰余金の配当(第75期中間配当)に関するお知らせ
11/12	10:00 自己株式の取得状況及び取得終了に関するお知らせ
11/12	2,099	2,167	2,012	2,034	-0.78%	132,100	1033億8206万	+1.8%
11/11	14:00 業績予想の上方修正に関するお知らせ
11/11	2,000	2,052	1,953	2,050	+2.81%	87,500	1041億9529万	+2.45%
11/10	1,964	1,997	1,958	1,994	+1.53%	19,300	1013億4898万	-0.25%
11/07	1,976	1,994	1,953	1,964	-0.61%	22,100	998億2417万	-1.9%
11/06	1,943	2,004	1,934	1,976	+2.38%	47,100	1004億3409万	-1.35%
11/05	1,923	1,940	1,878	1,930	-0.62%	91,700	980億9605万	-3.69%
11/04	15:00 自己株式の取得状況に関するお知らせ
11/04	1,940	1,966	1,923	1,942	-0.21%	41,100	987億597万	-3.43%
10/31	1,937	1,949	1,912	1,946	+0.15%	64,700	989億928万	-3.47%
10/30	1,926	1,956	1,926	1,943	+0.57%	55,100	987億5680万	-3.76%
10/29	1,954	1,956	1,932	1,932	-1.13%	35,900	981億9770万	-4.36%
10/28	2,040	2,040	1,953	1,954	-4.78%	43,400	993億1590万	-3.36%
10/27	2,046	2,053	2,033	2,052	+1.74%	22,700	1042億9694万	+1.33%
10/24	2,035	2,037	2,013	2,017	+0.05%	26,600	1025億1800万	-0.35%
10/23	2,012	2,044	1,995	2,016	-0.35%	30,000	1024億6717万	-0.35%
10/22	2,009	2,023	1,984	2,023	+0.9%	44,500	1028億2296万	-0.05%
10/21	2,023	2,033	1,989	2,005	-0.5%	53,800	1019億807万	-0.89%
10/20	2,020	2,047	2,006	2,015	+0.75%	32,000	1024億1634万	-0.4%
10/17	1,990	2,000	1,975	2,000	0%	18,900	1016億5394万	-1.04%
10/16	2,056	2,056	1,996	2,000	-1.09%	22,800	1016億5394万	-1.04%
10/15	1,992	2,022	1,992	2,022	+2.38%	32,700	1027億7213万	+0.1%
10/14	1,928	1,977	1,928	1,975	+0.36%	40,600	1003億8326万	-2.08%
10/10	2,025	2,025	1,968	1,968	-4.47%	55,700	1000億2748万	-2.38%
10/09	2,053	2,068	2,043	2,060	+0.83%	30,100	1047億356万	+2.23%
10/08	2,091	2,109	2,043	2,043	-2.3%	28,100	1038億3950万	+1.64%
10/01	15:00 自己株式の取得状況に関するお知らせ

鶴見製作所（6351）のIR情報・決算資料

2025/10/08～2026/03/09

IR情報＆株価推移

開示資料

決算

株式

チャート