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
10/06	2,630	2,650	2,586	2,632	+0.73%	37,500	-	+2.49%
10/05	2,600	2,624	2,576	2,613	+2.39%	44,100	-	+2.07%
10/02	2,561	2,601	2,543	2,552	-1.24%	41,800	-	+0.04%
10/01	15:00 自己株式の取得状況に関するお知らせ
10/01	2,580	2,606	2,573	2,584	+0.16%	62,800	-	+1.53%
09/30	2,608	2,613	2,529	2,580	-1.07%	63,500	-	+1.74%
09/29	2,608	2,628	2,560	2,608	-0.72%	74,000	-	+3.21%
09/28	2,719	2,719	2,612	2,627	-0.79%	75,300	-	+4.41%
09/25	2,647	2,684	2,617	2,648	+0.46%	69,300	-	+5.79%
09/24	2,584	2,656	2,576	2,636	+2.61%	86,600	-	+5.78%
09/18	2,541	2,570	2,507	2,569	+1.3%	166,400	-	+3.51%
09/17	2,526	2,557	2,499	2,536	+1.44%	53,300	-	+2.42%
09/16	2,505	2,516	2,464	2,500	+0.48%	26,500	-	+1.13%
09/15	2,511	2,532	2,468	2,488	-0.92%	42,600	-	+0.77%
09/14	2,552	2,553	2,487	2,511	-1.61%	45,200	-	+1.66%
09/11	2,585	2,585	2,462	2,552	+0.67%	91,200	-	+3.4%
09/10	2,566	2,566	2,515	2,535	-2.01%	51,700	-	+2.97%
09/09	2,514	2,640	2,507	2,587	+3.31%	67,400	-	+5.55%
09/08	2,608	2,614	2,504	2,504	-4.9%	54,900	-	+2.75%
09/07	2,582	2,678	2,557	2,633	+1.98%	55,400	-	+8.58%
09/04	2,600	2,600	2,537	2,582	-0.69%	51,600	-	+7.23%
09/03	2,496	2,631	2,496	2,600	+4.38%	67,600	-	+8.65%
09/02	2,552	2,581	2,477	2,491	-3.97%	65,000	-	+4.8%
09/01	15:00 自己株式の取得状況に関するお知らせ
09/01	2,609	2,629	2,550	2,594	-0.57%	55,900	-	+9.73%
08/31	2,442	2,627	2,442	2,609	+6.88%	116,600	-	+11.07%
08/28	2,441	2,488	2,429	2,441	+0.83%	43,100	-	+4.67%
08/27	2,416	2,439	2,397	2,421	+1.04%	29,600	-	+4.31%
08/26	2,415	2,433	2,377	2,396	-0.13%	32,900	-	+3.63%
08/25	2,362	2,402	2,342	2,399	+1.57%	39,500	-	+4.08%
08/24	2,371	2,378	2,346	2,362	+0.64%	28,300	-	+2.79%
08/21	2,320	2,355	2,312	2,347	+0.43%	32,400	-	+2.18%
08/20	2,295	2,365	2,284	2,337	+1.96%	46,300	-	+1.79%
08/19	2,327	2,327	2,281	2,292	-3.21%	45,100	-	+0.04%
08/18	2,398	2,398	2,343	2,368	-1.17%	118,800	-	+3.45%
08/17	2,395	2,437	2,384	2,396	-0.7%	66,300	-	+4.86%
08/14	2,441	2,474	2,397	2,413	-1.11%	122,100	-	+5.74%
08/13	2,439	2,490	2,412	2,440	+0.16%	87,600	-	+6.74%
08/12	2,549	2,560	2,425	2,436	-3.06%	70,900	-	+6.42%
08/10	2,485	2,539	2,400	2,513	+2.91%	169,900	-	+9.79%
08/07	14:00 2027年3月期第1四半期決算短信〔日本基準〕(連結)
08/07	2,460	2,502	2,359	2,442	+1.33%	157,900	-	+6.82%
08/06	14:00 業績予想の上方修正に関するお知らせ
08/06	2,271	2,559	2,231	2,410	+6.92%	139,600	-	+5.56%
08/05	2,255	2,286	2,235	2,254	+0.94%	87,400	-	-1.05%
08/04	2,209	2,239	2,181	2,233	+1.09%	56,200	-	-2.1%
08/03	15:00 自己株式の取得状況に関するお知らせ
08/03	2,220	2,250	2,161	2,209	-0.81%	65,600	-	-3.24%
07/31	2,225	2,270	2,189	2,227	+1.74%	58,100	-	-2.54%
07/30	2,162	2,190	2,146	2,189	-0.82%	73,500	-	-4.2%
07/29	2,184	2,228	2,167	2,207	+2.32%	82,500	-	-3.41%
07/28	2,235	2,235	2,144	2,157	-3.27%	55,000	-	-5.56%
07/27	2,172	2,230	2,146	2,230	+2.72%	38,700	-	-2.49%
07/24	15:00 従業員持株会に対する譲渡制限付株式としての自己株式処分の払込完了に関するお知らせ
07/24	15:00 譲渡制限付株式としての自己株式処分の払込完了に関するお知らせ
07/24	2,168	2,180	2,152	2,171	-0.09%	37,900	-	-5.16%
07/23	2,196	2,198	2,147	2,173	-1.36%	42,900	-	-5.23%
07/22	2,230	2,245	2,189	2,203	-1.03%	51,600	-	-3.97%
07/21	2,255	2,255	2,214	2,226	+0.41%	43,000	-	-2.92%
07/17	2,294	2,315	2,193	2,217	-4.77%	52,900	-	-3.23%
07/16	2,335	2,341	2,291	2,328	-0.3%	50,300	-	+1.84%
07/15	2,230	2,347	2,230	2,335	+5.99%	41,900	-	+2.59%
07/14	2,223	2,236	2,180	2,203	-1.39%	32,400	-	-2.78%
07/13	2,293	2,317	2,215	2,234	-1.5%	47,800	-	-1.19%
07/10	2,359	2,375	2,254	2,268	-2.91%	82,300	-	+0.62%
07/09	2,493	2,500	2,318	2,336	-6.9%	84,300	-	+3.91%
07/08	2,439	2,543	2,402	2,509	+0.04%	99,000	-	+12.11%
07/07	2,460	2,531	2,451	2,508	+2.58%	95,900	-	+12.87%
07/06	2,413	2,468	2,363	2,445	+0.62%	59,000	-	+10.93%
07/03	2,337	2,446	2,337	2,430	+2.92%	82,000	-	+10.96%
07/02	2,283	2,389	2,283	2,361	+2.39%	54,300	-	+8.4%
07/01	15:00 自己株式の取得状況に関するお知らせ
07/01	2,339	2,350	2,297	2,306	-0.39%	62,400	-	+6.37%
06/30	2,287	2,330	2,260	2,315	+1.22%	64,100	-	+7.18%
06/29	2,312	2,312	2,229	2,287	+0.7%	73,400	-	+6.27%
06/26	15:30 従業員持株会に対する譲渡制限付株式としての自己株式処分に関するお知らせ
06/26	15:30 譲渡制限付株式としての自己株式処分に関するお知らせ
06/26	2,250	2,283	2,237	2,271	+2.53%	44,700	-	+5.87%
06/25	2,244	2,256	2,215	2,215	+0.96%	52,500	-	+3.7%
06/24	2,171	2,227	2,171	2,194	+1.06%	43,900	-	+3.1%
06/23	2,239	2,255	2,165	2,171	-3.43%	63,500	-	+2.5%
06/22	2,275	2,299	2,231	2,248	-1.45%	55,800	-	+6.54%
06/19	2,274	2,287	2,231	2,281	+1.29%	99,700	-	+8.67%
06/18	2,199	2,263	2,199	2,252	+2.41%	59,500	-	+7.85%
06/17	2,200	2,232	2,198	2,199	+0.87%	44,500	-	+5.77%
06/16	2,165	2,186	2,143	2,180	+0.46%	37,400	-	+5.36%
06/15	2,140	2,181	2,130	2,170	+3.24%	49,500	-	+5.29%
06/12	2,100	2,146	2,096	2,102	+1.5%	78,700	-	+2.09%
06/11	2,073	2,076	2,019	2,071	-1.38%	77,400	-	+0.49%
06/10	2,052	2,112	2,052	2,100	+0.96%	89,400	-	+1.55%
06/09	2,058	2,095	2,056	2,080	+1.17%	74,500	-	+0.43%
06/08	2,102	2,117	2,040	2,056	-2.19%	96,500	-	-0.92%
06/05	2,100	2,120	2,081	2,102	+0.1%	31,600	-	+0.91%
06/04	2,066	2,118	2,066	2,100	0%	37,300	-	+0.67%
06/03	2,052	2,120	2,051	2,100	+2.34%	51,900	-	+0.57%
06/02	2,096	2,099	2,005	2,052	-2.56%	64,200	-	-1.87%
06/01	15:00 自己株式の取得状況に関するお知らせ
06/01	2,088	2,145	2,076	2,106	-0.66%	63,900	-	+0.57%
05/29	2,123	2,165	2,115	2,120	-0.14%	51,400	-	+1.15%
05/28	2,122	2,145	2,099	2,123	+1.1%	55,800	-	+1.19%
05/27	2,140	2,193	2,100	2,100	-0.38%	98,500	-	-0.19%
05/26	2,104	2,133	2,053	2,108	-0.28%	85,900	-	-0.24%
05/25	2,080	2,143	2,080	2,114	+2.62%	72,800	-	-0.42%
05/22	2,011	2,087	2,007	2,060	+3.05%	61,500	-	-3.47%
05/21	1,980	2,041	1,960	1,999	+2.51%	64,500	-	-6.81%
05/20	1,986	1,986	1,891	1,950	-1.91%	97,000	-	-9.76%
05/19	14:00 株主提案権行使に係る書面の受領及び当社取締役会意見に関するお知らせ
05/19	1,961	1,993	1,960	1,988	+1.95%	59,400	-	-8.77%
05/18	2,001	2,016	1,936	1,950	-3.51%	48,500	-	-11.16%
05/15	2,020	2,049	1,974	2,021	+0.1%	50,900	-	-8.63%
05/14	1,953	2,032	1,953	2,019	+3.8%	91,500	-	-9.3%
05/13	2,034	2,062	1,925	1,945	-2.56%	160,300	-	-13.09%
05/12	14:00 従業員持株会に対する譲渡制限付株式インセンティブとしての自己株式処分の予定に関するお知らせ
05/12	14:00 自己株式の取得に係る事項の決定に関するお知らせ
05/12	14:00 2026年3月期決算短信〔日本基準〕(連結)
05/08	14:00 特別損失の計上と通期連結業績予想の修正に関するお知らせ

鶴見製作所（6351）のIR情報・決算資料

2026/05/13～2026/10/06

IR情報＆株価推移

開示資料

決算

株式

チャート