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	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%
03/05	2,119	2,155	2,111	2,131	+3.25%	36,900	189億4551万	-4.44%
03/04	2,113	2,115	2,060	2,064	-4.04%	102,100	183億4985万	-7.57%
03/03	2,220	2,220	2,151	2,151	-3.06%	54,800	191億2332万	-3.89%
03/02	2,232	2,234	2,192	2,219	-1.94%	58,400	197億2787万	-0.98%
02/27	2,236	2,267	2,228	2,263	+1.25%	21,500	201億1905万	+0.94%
02/26	2,256	2,258	2,235	2,235	-0.18%	32,500	198億7011万	-0.18%
02/25	2,267	2,267	2,239	2,239	-1.06%	25,300	199億568万	+0.04%
02/24	2,230	2,276	2,220	2,263	+1.62%	39,200	201億1905万	+1.12%
02/20	2,269	2,269	2,223	2,227	-2.11%	37,200	197億9899万	-0.58%
02/19	2,278	2,282	2,240	2,275	-0.13%	29,500	202億2573万	+1.56%
02/18	2,279	2,290	2,270	2,278	+0.13%	13,700	202億5240万	+1.79%
02/17	2,288	2,295	2,257	2,275	+0.18%	24,300	202億2573万	+1.84%
02/16	2,260	2,298	2,254	2,271	+0.04%	41,000	201億9017万	+1.84%
02/13	14:30 2026年3月期第3四半期決算短信〔日本基準〕(連結)
02/13	2,373	2,375	2,254	2,270	-4.42%	84,300	201億8128万	+2.02%
02/12	2,331	2,385	2,331	2,375	+2.55%	39,900	211億1478万	+7.03%
02/10	2,287	2,332	2,281	2,316	+1.53%	62,700	205億9024万	+4.8%
02/09	2,328	2,328	2,269	2,281	+1.83%	54,100	202億7907万	+3.59%
02/06	2,243	2,255	2,225	2,240	-0.13%	18,300	199億1457万	+2.1%
02/05	2,250	2,267	2,241	2,243	+0.13%	25,200	199億4124万	+2.47%
02/04	2,195	2,249	2,160	2,240	+1.08%	18,900	199億1457万	+2.61%
02/03	2,189	2,218	2,180	2,216	+2.55%	16,600	197億120万	+1.79%
02/02	2,198	2,229	2,161	2,161	-1.55%	25,600	192億1222万	-0.41%
01/30	2,180	2,197	2,147	2,195	+1.95%	24,400	195億1450万	+1.34%
01/29	2,169	2,178	2,143	2,153	-0.83%	28,900	191億4110万	-0.32%
01/28	2,178	2,183	2,166	2,171	-1.32%	22,000	193億113万	+0.74%
01/27	2,186	2,201	2,170	2,200	+0.64%	17,800	195億5895万	+2.37%
01/26	2,213	2,213	2,176	2,186	-1.93%	36,000	194億3448万	+2.01%
01/23	2,258	2,260	2,225	2,229	-0.31%	21,700	198億1677万	+4.31%
01/22	2,207	2,239	2,207	2,236	+1.41%	15,700	198億7901万	+4.98%
01/21	2,188	2,220	2,169	2,205	-0.09%	34,300	196億340万	+3.81%
01/20	2,245	2,245	2,204	2,207	-1.69%	27,500	196億2118万	+4.25%
01/19	2,295	2,295	2,229	2,245	-2.14%	38,000	199億5902万	+6.35%
01/16	2,247	2,296	2,231	2,294	+2.09%	46,700	203億9465万	+9.08%
01/15	2,217	2,247	2,202	2,247	+1.26%	32,900	199億7680万	+7.36%
01/14	2,178	2,235	2,178	2,219	+2.07%	45,100	197億2787万	+6.43%
01/13	2,198	2,200	2,161	2,174	+0.18%	47,000	193億2780万	+4.57%
01/09	2,159	2,170	2,150	2,170	+0.98%	26,200	192億9224万	+4.63%
01/08	2,139	2,159	2,139	2,149	+0.66%	19,700	191億554万	+3.82%
01/07	2,140	2,153	2,124	2,135	-0.37%	27,700	189億8107万	+3.29%
01/06	2,109	2,148	2,109	2,143	+1.9%	27,000	190億5220万	+3.78%
01/05	2,114	2,116	2,102	2,103	+0.38%	28,000	186億9658万	+1.99%
2025
12/30	2,110	2,112	2,095	2,095	-0.57%	25,600	186億2545万	+1.65%
12/29	2,109	2,118	2,101	2,107	+0.14%	24,600	187億3214万	+2.33%
12/26	2,079	2,104	2,071	2,104	+1.59%	30,100	187億547万	+2.28%
12/25	2,061	2,078	2,058	2,071	+0.49%	19,100	184億1208万	+0.83%
12/24	2,058	2,074	2,031	2,061	+0.49%	74,600	183億2318万	+0.49%
12/23	2,046	2,061	2,042	2,051	+0.44%	29,100	182億3428万	+0.1%
12/22	2,042	2,048	2,036	2,042	+0.54%	23,800	181億5426万	-0.29%
12/19	2,040	2,042	2,030	2,031	0%	23,100	180億5647万	-0.83%
12/18	2,034	2,036	2,022	2,031	+0.1%	17,600	180億5647万	-0.83%
12/17	2,043	2,043	2,029	2,029	-0.64%	26,200	180億3869万	-0.98%
12/16	2,061	2,071	2,040	2,042	-1.35%	29,400	181億5426万	-0.34%
12/15	2,065	2,075	2,060	2,070	-0.19%	17,300	184億319万	+1.02%
12/12	2,064	2,074	2,056	2,074	+1.67%	17,700	184億3876万	+1.32%
12/11	2,055	2,060	2,030	2,040	-0.29%	24,900	181億3648万	-0.29%
12/10	2,048	2,056	2,038	2,046	+0.2%	19,800	181億8982万	+0.05%
12/09	2,051	2,061	2,034	2,042	+0.1%	13,000	181億5426万	-0.15%
12/08	2,061	2,067	2,033	2,040	-0.2%	22,400	181億3648万	-0.24%
12/05	2,059	2,066	2,040	2,044	-1.26%	18,000	181億7204万	-0.1%
12/04	2,055	2,072	2,055	2,070	+0.73%	16,800	184億319万	+1.07%
12/03	2,068	2,085	2,053	2,055	-1.2%	14,700	182億6984万	+0.29%
12/02	2,088	2,088	2,066	2,080	+0.34%	18,600	184億9210万	+1.32%
12/01	2,092	2,100	2,073	2,073	-0.96%	18,500	184億2986万	+0.83%
11/28	2,074	2,097	2,073	2,093	+1.36%	23,700	186億767万	+1.7%
11/27	2,077	2,081	2,060	2,065	-0.63%	15,000	183億5874万	+0.24%
11/26	2,060	2,078	2,060	2,078	+1.71%	18,400	184億7432万	+0.78%
11/25	2,057	2,057	2,040	2,043	+0.05%	11,000	181億6315万	-1.02%
11/21	2,033	2,055	2,033	2,042	+0.44%	18,000	181億5426万	-1.16%
11/20	2,029	2,041	2,015	2,033	+1.55%	15,100	180億7425万	-1.69%
11/19	2,011	2,024	1,995	2,002	-0.4%	21,300	177億9864万	-3.24%
11/18	2,030	2,030	2,010	2,010	-0.99%	21,000	178億6977万	-2.9%
11/17	2,032	2,042	2,019	2,030	0%	14,900	180億4758万	-2.03%
11/14	2,030	2,055	2,027	2,030	-0.25%	25,400	180億4758万	-2.17%
11/13	14:30 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結)
11/13	2,065	2,070	2,011	2,035	-1.45%	32,400	180億9203万	-2.02%
11/12	2,037	2,067	2,035	2,065	+1.82%	22,200	183億5874万	-0.77%
11/11	2,049	2,049	2,022	2,028	-0.59%	13,800	180億2980万	-2.59%
11/10	2,033	2,050	2,033	2,040	+0.69%	13,400	181億3648万	-2.06%
11/07	2,038	2,038	2,016	2,026	-0.25%	11,500	180億1201万	-2.74%
11/06	2,025	2,046	2,020	2,031	+0.4%	18,600	180億5647万	-2.45%
11/05	2,043	2,043	1,990	2,023	-0.83%	39,700	179億8534万	-2.93%
11/04	2,055	2,059	2,035	2,040	-0.73%	19,100	181億3648万	-2.25%
10/31	2,089	2,089	2,040	2,055	-0.53%	34,500	182億6984万	-1.72%
10/30	2,091	2,091	2,064	2,066	-0.82%	28,500	183億6763万	-1.38%
10/29	2,117	2,117	2,081	2,083	-0.9%	20,500	185億1877万	-0.67%
10/28	2,138	2,142	2,102	2,102	-2.64%	19,900	186億8769万	+0.14%
10/27	2,145	2,166	2,145	2,159	+0.84%	16,900	191億9444万	+2.86%
10/24	2,140	2,157	2,139	2,141	+0.14%	15,500	190億3441万	+2.1%
10/23	2,140	2,149	2,124	2,138	-0.23%	12,800	190億774万	+2.05%
10/22	2,108	2,149	2,108	2,143	+1.28%	29,900	190億5220万	+2.29%
10/21	2,121	2,140	2,100	2,116	-0.61%	18,900	188億1215万	+1.05%
10/20	2,091	2,134	2,091	2,129	+2.16%	26,000	189億2773万	+1.67%
10/17	2,059	2,084	2,059	2,084	+0.19%	16,600	185億2766万	-0.53%
10/16	2,071	2,095	2,071	2,080	+0.34%	11,900	184億9210万	-0.86%
10/15	2,030	2,073	2,030	2,073	+2.37%	12,800	184億2986万	-1.38%
10/14	2,046	2,050	2,018	2,025	-1.22%	19,200	180億312万	-3.8%
10/10	2,090	2,090	2,050	2,050	-2.75%	28,600	182億2538万	-2.84%
10/09	2,098	2,109	2,091	2,108	+0.52%	14,000	187億4103万	-0.24%
10/08	2,110	2,129	2,097	2,097	-0.66%	14,800	186億4324万	-0.8%

酒井重工業（6358）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