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
07/31	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	193億3669万	+1.54%
07/30	2,186	2,219	2,175	2,186	-0.64%	24,100	194億3448万	+2.25%
07/29	2,184	2,205	2,165	2,200	+1.62%	25,300	195億5895万	+3.19%
07/28	2,187	2,188	2,149	2,165	-0.96%	24,200	192億4778万	+1.83%
07/27	2,165	2,203	2,162	2,186	-0.82%	25,000	194億3448万	+3.02%
07/24	2,211	2,213	2,194	2,204	-0.45%	14,300	195億9451万	+4.06%
07/23	2,204	2,218	2,195	2,214	+0.59%	17,400	196億8342万	+4.78%
07/22	2,207	2,219	2,193	2,201	+0.64%	16,600	195億6784万	+4.46%
07/21	2,162	2,207	2,162	2,187	+1.2%	21,100	194億4337万	+4.09%
07/17	2,160	2,177	2,147	2,161	-0.09%	22,200	192億1222万	+3.1%
07/16	2,160	2,189	2,151	2,163	+0.23%	14,500	192億3000万	+3.49%
07/15	2,174	2,174	2,151	2,158	+0.33%	3,900	191億8555万	+3.5%
07/14	2,156	2,176	2,143	2,151	+0.75%	11,100	191億2332万	+3.41%
07/13	2,162	2,175	2,134	2,135	-0.97%	17,500	189億8107万	+2.84%
07/10	2,133	2,170	2,111	2,156	+2.04%	36,400	191億6777万	+4%
07/09	2,108	2,126	2,096	2,113	+0.24%	12,800	187億8548万	+2.13%
07/08	2,112	2,129	2,103	2,108	-0.19%	17,800	187億4103万	+2.03%
07/07	2,130	2,144	2,112	2,112	-0.09%	25,700	187億7659万	+2.28%
07/06	2,090	2,131	2,086	2,114	+1.34%	21,000	187億9437万	+2.47%
07/03	2,097	2,108	2,079	2,086	+0.29%	11,700	185億4544万	+1.16%
07/02	2,093	2,108	2,080	2,080	+0.14%	21,100	184億9210万	+0.87%
07/01	2,071	2,087	2,071	2,077	+0.29%	8,500	184億6543万	+0.68%
06/30	2,097	2,097	2,060	2,071	-0.48%	14,100	184億1208万	+0.34%
06/29	2,070	2,099	2,070	2,081	+0.82%	17,300	185億99万	+0.82%
06/26	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	183億4985万	0%
06/25	2,077	2,078	2,051	2,066	+0.73%	11,000	183億6763万	0%
06/24	2,045	2,066	2,045	2,051	+0.29%	11,300	182億3428万	-0.77%
06/23	2,062	2,069	2,045	2,045	-1.21%	17,100	181億8093万	-1.16%
06/22	2,086	2,094	2,054	2,070	-0.77%	14,200	184億319万	0%
06/19	2,090	2,100	2,075	2,086	+0.29%	14,200	185億4544万	+0.82%
06/18	2,074	2,086	2,060	2,080	+0.82%	13,600	184億9210万	+0.48%
06/17	2,035	2,079	2,035	2,063	+1.18%	10,400	183億4096万	-0.39%
06/16	2,059	2,059	2,030	2,039	-0.97%	11,100	181億2759万	-1.69%
06/15	2,049	2,072	2,045	2,059	+1.28%	13,100	183億540万	-0.77%
06/12	2,030	2,050	2,019	2,033	+0.15%	18,900	180億7425万	-2.02%
06/11	2,049	2,049	2,010	2,030	-0.44%	25,700	180億4758万	-2.17%
06/10	2,051	2,064	2,025	2,039	-0.49%	18,500	181億2759万	-1.83%
06/09	2,068	2,079	2,046	2,049	+0.2%	18,600	182億1649万	-1.35%
06/08	2,037	2,046	2,022	2,045	-0.44%	27,500	181億8093万	-1.49%
06/05	2,041	2,071	2,041	2,054	+0.64%	13,200	182億6095万	-1.06%
06/04	2,051	2,068	2,036	2,041	-2.06%	26,200	181億4537万	-1.64%
06/03	2,060	2,091	2,060	2,084	+1.07%	12,300	185億2766万	+0.43%
06/02	2,081	2,084	2,046	2,062	-1.25%	29,200	183億3207万	-0.63%
06/01	2,105	2,110	2,075	2,088	-0.29%	20,400	185億6322万	+0.63%
05/29	2,103	2,122	2,094	2,094	-0.43%	15,700	186億1656万	+0.92%
05/28	2,094	2,112	2,069	2,103	+0.38%	24,700	186億9658万	+1.35%
05/27	2,089	2,112	2,084	2,095	+0.43%	12,600	186億2545万	+0.96%
05/26	2,088	2,109	2,069	2,086	+0.1%	14,300	185億4544万	+0.48%
05/25	2,140	2,140	2,080	2,084	-1.14%	17,000	185億2766万	+0.29%
05/22	2,097	2,117	2,097	2,108	+0.52%	16,400	187億4103万	+1.39%
05/21	2,097	2,107	2,080	2,097	+0.62%	12,000	186億4324万	+0.87%
05/20	2,084	2,088	2,035	2,084	+0.19%	44,300	185億2766万	+0.19%
05/19	2,040	2,081	2,040	2,080	+2.06%	31,200	184億9210万	-0.05%
05/18	2,106	2,106	2,036	2,038	-3.69%	37,200	181億1870万	-2.21%
05/15	2,127	2,153	2,103	2,116	+0.71%	45,700	188億1215万	+1.34%
05/14	2,160	2,160	2,089	2,101	-2.42%	48,300	186億7880万	+0.57%
05/13	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	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	191億4110万	+3.06%
05/12	2,070	2,084	2,045	2,056	-0.05%	18,900	182億7873万	-1.49%
05/11	2,037	2,060	2,037	2,057	+0.98%	17,100	182億8762万	-1.53%
05/08	2,051	2,051	2,021	2,037	-1.5%	20,400	181億981万	-2.44%
05/07	2,042	2,070	2,040	2,068	+1.57%	18,600	183億8541万	-0.96%
05/01	2,040	2,043	2,015	2,036	+0.15%	23,100	181億92万	-2.63%
04/30	2,049	2,049	2,023	2,033	-0.78%	26,300	180億7425万	-2.96%
04/28	2,037	2,049	2,032	2,049	+0.59%	17,400	182億1649万	-2.43%
04/27	2,035	2,039	2,020	2,037	+0.1%	24,800	181億981万	-3.09%
04/24	2,059	2,070	2,035	2,035	-1.79%	27,100	180億9203万	-3.23%
04/23	2,071	2,072	2,055	2,072	0%	21,800	184億2097万	-1.61%
04/22	2,086	2,087	2,069	2,072	-0.67%	29,300	184億2097万	-1.85%
04/21	2,104	2,104	2,085	2,086	-0.29%	16,600	185億4544万	-1.23%
04/20	2,105	2,105	2,086	2,092	-0.29%	15,800	185億9878万	-0.99%
04/17	2,114	2,118	2,088	2,098	-1.27%	30,200	186億5213万	-0.71%
04/16	2,138	2,147	2,116	2,125	-0.19%	24,700	188億9217万	+0.57%
04/15	2,129	2,146	2,119	2,129	+0.66%	19,200	189億2773万	+0.76%
04/14	2,129	2,129	2,105	2,115	+0.28%	20,400	188億326万	+0.09%
04/13	2,107	2,128	2,094	2,109	-0.47%	22,200	187億4992万	-0.09%
04/10	2,131	2,143	2,112	2,119	-0.19%	23,000	188億3882万	+0.38%
04/09	2,140	2,158	2,121	2,123	-1.07%	24,500	188億7439万	+0.52%
04/08	2,150	2,175	2,140	2,146	+0.42%	26,200	190億7887万	+1.75%
04/07	2,135	2,144	2,122	2,137	+0.42%	15,100	189億9885万	+1.33%
04/06	2,119	2,139	2,119	2,128	+0.33%	13,300	189億1884万	+0.71%
04/03	2,106	2,131	2,106	2,121	+0.86%	10,000	188億5661万	+0.14%
04/02	2,112	2,158	2,097	2,103	0%	30,900	186億9658万	-0.94%
04/01	16:00 特別利益(投資有価証券売却益)の計上に関するお知らせ
04/01	2,048	2,105	2,048	2,103	+3.34%	28,300	186億9658万	-1.17%
03/31	2,030	2,061	2,020	2,035	+0.05%	25,900	180億9203万	-4.68%
03/30	17:30 組織変更及び人事異動に関するお知らせ
03/30	2,032	2,047	2,008	2,034	-5.04%	47,600	180億8314万	-5.04%
03/27	2,136	2,155	2,124	2,142	+0.28%	38,700	190億4330万	-0.46%
03/26	2,141	2,151	2,107	2,136	-0.42%	22,100	189億8996万	-0.97%
03/25	2,152	2,157	2,130	2,145	+1.51%	40,600	190億6998万	-0.83%
03/24	2,112	2,116	2,090	2,113	+2.47%	34,500	187億8548万	-2.54%
03/23	2,105	2,105	2,056	2,062	-2.6%	71,700	183億3207万	-5.15%
03/19	2,159	2,159	2,116	2,117	-2.89%	41,000	188億2104万	-3.2%
03/18	2,142	2,180	2,134	2,180	+3.32%	29,700	193億8114万	-0.68%
03/17	2,120	2,138	2,110	2,110	+0.43%	34,900	187億5881万	-4.05%
03/16	2,100	2,109	2,090	2,101	-0.14%	32,900	186億7880万	-4.67%
03/13	2,080	2,119	2,080	2,104	+0.38%	36,300	187億547万	-4.8%
03/12	14:30 特別利益(投資有価証券売却益)の計上見込みに関するお知らせ
03/12	14:30 2026年3月期通期連結業績予想の修正に関するお知らせ
03/12	2,116	2,141	2,088	2,096	-1.27%	80,700	186億3434万	-5.37%
03/11	2,125	2,153	2,123	2,123	+0.38%	35,600	188億7439万	-4.37%
03/10	2,115	2,126	2,090	2,115	+2.42%	60,000	188億326万	-4.77%
03/09	2,055	2,069	2,022	2,065	-2.64%	145,000	183億5874万	-7.19%
03/06	2,137	2,137	2,083	2,121	-0.47%	62,600	188億5661万	-4.8%

酒井重工業（6358）のIR情報・決算資料

2026/03/06～2026/07/31

IR情報＆株価推移

開示資料

決算

株式

チャート