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
10/02	2,084	2,101	2,056	2,056	-2.37%	25,600	-	-4.19%
10/01	2,090	2,119	2,066	2,106	+0.43%	45,000	-	-2.09%
09/30	2,089	2,106	2,081	2,097	+0.43%	14,100	-	-2.65%
09/29	2,112	2,112	2,083	2,088	-3.2%	32,600	-	-3.2%
09/28	2,173	2,175	2,142	2,157	-0.69%	57,100	-	-0.19%
09/25	2,160	2,175	2,160	2,172	-0.05%	18,000	-	+0.51%
09/24	2,170	2,174	2,160	2,173	0%	15,700	-	+0.51%
09/18	2,178	2,178	2,159	2,173	+0.05%	12,500	-	+0.46%
09/17	2,165	2,180	2,163	2,172	+0.32%	19,800	-	+0.37%
09/16	2,154	2,178	2,152	2,165	+0.19%	13,400	-	+0.09%
09/15	2,146	2,168	2,146	2,161	+0.37%	8,200	-	-0.09%
09/14	2,131	2,157	2,131	2,153	+0.47%	12,200	-	-0.37%
09/11	2,114	2,143	2,105	2,143	+0.61%	20,600	-	-0.74%
09/10	2,123	2,133	2,119	2,130	-0.23%	8,900	-	-1.43%
09/09	2,128	2,140	2,115	2,135	+0.19%	14,400	-	-1.2%
09/08	2,151	2,159	2,131	2,131	-1.34%	17,200	-	-1.39%
09/07	2,181	2,184	2,160	2,160	-0.32%	11,800	-	-0.09%
09/04	2,157	2,173	2,149	2,167	+0.6%	16,300	-	+0.18%
09/03	2,147	2,169	2,147	2,154	+0.42%	16,400	-	-0.42%
09/02	2,165	2,173	2,142	2,145	-2.05%	40,600	-	-0.92%
09/01	2,151	2,191	2,150	2,190	+1.48%	27,500	-	+1.11%
08/31	2,156	2,164	2,145	2,158	+0.09%	35,500	-	-0.37%
08/28	2,155	2,164	2,149	2,156	-0.09%	41,900	-	-0.55%
08/27	2,159	2,178	2,155	2,158	-0.09%	24,900	-	-0.55%
08/26	2,173	2,186	2,158	2,160	-0.51%	25,900	-	-0.55%
08/25	2,184	2,188	2,166	2,171	-0.41%	14,900	-	-0.09%
08/24	2,172	2,189	2,168	2,180	+0.37%	17,400	-	+0.37%
08/24	（空売り報告）モルガン・スタンレーMUFG証券 41,894株（0.46%）-0.1%義務消失
08/21	2,168	2,178	2,156	2,172	-0.55%	19,300	-	0%
08/20	2,166	2,185	2,164	2,184	+0.78%	16,300	-	+0.6%
08/20	（空売り報告）モルガン・スタンレーMUFG証券 50,294株（0.56%）-0.13%
08/19	2,173	2,173	2,151	2,167	-1.14%	18,200	-	-0.14%
08/19	（空売り報告）モルガン・スタンレーMUFG証券 62,094株（0.69%）-0.1%
08/18	2,178	2,197	2,165	2,192	+0.27%	17,200	-	+1.06%
08/17	2,190	2,209	2,174	2,186	-0.59%	22,600	-	+0.88%
08/14	2,145	2,200	2,142	2,199	+1.52%	30,100	-	+1.62%
08/14	（空売り報告）モルガン・スタンレーMUFG証券 70,794株（0.79%）-0.1%
08/13	2,150	2,166	2,134	2,166	+0.84%	17,800	-	+0.23%
08/12	2,140	2,150	2,121	2,148	+1.27%	24,600	-	-0.46%
08/12	（空売り報告）モルガン・スタンレーMUFG証券 79,694株（0.89%）-0.09%
08/10	2,135	2,139	2,115	2,121	+0.33%	25,000	-	-1.67%
08/07	（IR情報）14:30 2027年3月期第1四半期決算短信〔日本基準〕(連結)
08/07	（IR情報）14:30 中期経営計画2031
08/07	2,170	2,185	2,057	2,114	-2.58%	70,300	-	-1.95%
08/06	2,141	2,175	2,141	2,170	+0.84%	8,700	-	+0.74%
08/05	2,151	2,175	2,143	2,152	+0.8%	14,400	-	+0.05%
08/04	2,130	2,158	2,130	2,135	-0.42%	16,600	-	-0.56%
08/03	2,160	2,160	2,121	2,144	-1.43%	23,700	-	-0.05%
07/31	（IR情報）15:30 中期経営計画2031の策定に関するお知らせ
07/31	2,188	2,205	2,167	2,175	-0.5%	16,900	-	+1.54%
07/30	2,186	2,219	2,175	2,186	-0.64%	24,100	-	+2.25%
07/29	2,184	2,205	2,165	2,200	+1.62%	25,300	-	+3.19%
07/28	2,187	2,188	2,149	2,165	-0.96%	24,200	-	+1.83%
07/27	2,165	2,203	2,162	2,186	-0.82%	25,000	-	+3.02%
07/24	2,211	2,213	2,194	2,204	-0.45%	14,300	-	+4.06%
07/23	2,204	2,218	2,195	2,214	+0.59%	17,400	-	+4.78%
07/22	2,207	2,219	2,193	2,201	+0.64%	16,600	-	+4.46%
07/21	2,162	2,207	2,162	2,187	+1.2%	21,100	-	+4.09%
07/17	2,160	2,177	2,147	2,161	-0.09%	22,200	-	+3.1%
07/16	2,160	2,189	2,151	2,163	+0.23%	14,500	-	+3.49%
07/15	2,174	2,174	2,151	2,158	+0.33%	3,900	-	+3.5%
07/14	2,156	2,176	2,143	2,151	+0.75%	11,100	-	+3.41%
07/13	2,162	2,175	2,134	2,135	-0.97%	17,500	-	+2.84%
07/10	2,133	2,170	2,111	2,156	+2.04%	36,400	-	+4%
07/09	2,108	2,126	2,096	2,113	+0.24%	12,800	-	+2.13%
07/08	2,112	2,129	2,103	2,108	-0.19%	17,800	-	+2.03%
07/07	2,130	2,144	2,112	2,112	-0.09%	25,700	-	+2.28%
07/06	2,090	2,131	2,086	2,114	+1.34%	21,000	-	+2.47%
07/03	2,097	2,108	2,079	2,086	+0.29%	11,700	-	+1.16%
07/02	2,093	2,108	2,080	2,080	+0.14%	21,100	-	+0.87%
07/02	（空売り報告）モルガン・スタンレーMUFG証券 87,694株（0.98%）-0.03%
07/01	2,071	2,087	2,071	2,077	+0.29%	8,500	-	+0.68%
06/30	2,097	2,097	2,060	2,071	-0.48%	14,100	-	+0.34%
06/29	2,070	2,099	2,070	2,081	+0.82%	17,300	-	+0.82%
06/26	（IR情報）14:30 譲渡制限付株式報酬としての新株式発行に関するお知らせ
06/26	2,066	2,076	2,053	2,064	-0.1%	11,400	-	0%
06/25	2,077	2,078	2,051	2,066	+0.73%	11,000	-	0%
06/24	2,045	2,066	2,045	2,051	+0.29%	11,300	-	-0.77%
06/23	2,062	2,069	2,045	2,045	-1.21%	17,100	-	-1.16%
06/22	2,086	2,094	2,054	2,070	-0.77%	14,200	-	0%
06/22	（空売り報告）モルガン・スタンレーMUFG証券 89,894株（1.01%）+0.02%
06/19	2,090	2,100	2,075	2,086	+0.29%	14,200	-	+0.82%
06/18	2,074	2,086	2,060	2,080	+0.82%	13,600	-	+0.48%
06/18	（空売り報告）モルガン・スタンレーMUFG証券 88,494株（0.99%）-0.09%
06/17	2,035	2,079	2,035	2,063	+1.18%	10,400	-	-0.39%
06/16	2,059	2,059	2,030	2,039	-0.97%	11,100	-	-1.69%
06/15	2,049	2,072	2,045	2,059	+1.28%	13,100	-	-0.77%
06/12	2,030	2,050	2,019	2,033	+0.15%	18,900	-	-2.02%
06/11	2,049	2,049	2,010	2,030	-0.44%	25,700	-	-2.17%
06/10	2,051	2,064	2,025	2,039	-0.49%	18,500	-	-1.83%
06/09	2,068	2,079	2,046	2,049	+0.2%	18,600	-	-1.35%
06/09	（空売り報告）モルガン・スタンレーMUFG証券 96,594株（1.08%）+0.09%
06/08	2,037	2,046	2,022	2,045	-0.44%	27,500	-	-1.49%
06/05	2,041	2,071	2,041	2,054	+0.64%	13,200	-	-1.06%
06/05	（空売り報告）モルガン・スタンレーMUFG証券 88,594株（0.99%）-0.09%
06/04	2,051	2,068	2,036	2,041	-2.06%	26,200	-	-1.64%
06/03	2,060	2,091	2,060	2,084	+1.07%	12,300	-	+0.43%
06/02	2,081	2,084	2,046	2,062	-1.25%	29,200	-	-0.63%
06/01	2,105	2,110	2,075	2,088	-0.29%	20,400	-	+0.63%
05/29	2,103	2,122	2,094	2,094	-0.43%	15,700	-	+0.92%
05/28	2,094	2,112	2,069	2,103	+0.38%	24,700	-	+1.35%
05/28	（空売り報告）モルガン・スタンレーMUFG証券 96,594株（1.08%）-0.08%
05/27	2,089	2,112	2,084	2,095	+0.43%	12,600	-	+0.96%
05/26	2,088	2,109	2,069	2,086	+0.1%	14,300	-	+0.48%
05/25	2,140	2,140	2,080	2,084	-1.14%	17,000	-	+0.29%
05/25	（空売り報告）モルガン・スタンレーMUFG証券 103,994株（1.16%）+0.14%
05/22	2,097	2,117	2,097	2,108	+0.52%	16,400	-	+1.39%
05/21	2,097	2,107	2,080	2,097	+0.62%	12,000	-	+0.87%
05/20	2,084	2,088	2,035	2,084	+0.19%	44,300	-	+0.19%
05/19	2,040	2,081	2,040	2,080	+2.06%	31,200	-	-0.05%
05/19	（空売り報告）モルガン・スタンレーMUFG証券 91,494株（1.02%）-0.15%
05/18	2,106	2,106	2,036	2,038	-3.69%	37,200	-	-2.21%
05/18	（空売り報告）モルガン・スタンレーMUFG証券 104,594株（1.17%）+0.11%
05/15	2,127	2,153	2,103	2,116	+0.71%	45,700	-	+1.34%
05/14	2,160	2,160	2,089	2,101	-2.42%	48,300	-	+0.57%
05/13	（IR情報）14:30 2026年3月期通期連結業績予想と実績との差異及び剰余金の配当に関するお知らせ
05/13	（IR情報）14:30 2026年3月期決算短信〔日本基準〕(連結)
05/13	2,069	2,212	2,024	2,153	+4.72%	117,900	-	+3.06%
05/12	2,070	2,084	2,045	2,056	-0.05%	18,900	-	-1.49%
05/11	2,037	2,060	2,037	2,057	+0.98%	17,100	-	-1.53%

酒井重工業（6358）のイベントチャート

2026/05/11～2026/10/02

イベント情報＆株価推移

開示資料

決算

株式

チャート