日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2025
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%
10/07	2,086	2,130	2,086	2,111	+0.29%	35,300	187億6770万	-0.19%
10/06	2,090	2,107	2,080	2,105	+2.68%	32,200	187億1436万	-0.43%
10/03	2,054	2,064	2,049	2,050	+0.74%	11,100	182億2538万	-3.07%
10/02	2,018	2,050	2,017	2,035	+1.04%	21,900	180億9203万	-3.87%
10/01	2,072	2,072	2,008	2,014	-2.85%	33,800	179億533万	-5%
09/30	2,101	2,104	2,067	2,073	-0.91%	18,500	184億2986万	-2.45%
09/29	2,108	2,117	2,082	2,092	-2.74%	25,500	185億9878万	-1.65%
09/26	2,138	2,153	2,138	2,151	+0.56%	20,600	191億2332万	+1.13%
09/25	2,119	2,139	2,119	2,139	+0.66%	9,600	190億1663万	+0.61%
09/24	2,126	2,128	2,105	2,125	-0.23%	17,800	188億9217万	-0.05%
09/22	2,117	2,137	2,117	2,130	+0.95%	20,100	189億3662万	+0.19%
09/19	2,107	2,116	2,090	2,110	+0.52%	27,400	187億5881万	-0.71%
09/18	2,101	2,105	2,081	2,099	-0.19%	27,900	186億6102万	-1.22%
09/17	2,130	2,130	2,090	2,103	-1.27%	39,400	186億9658万	-1.04%
09/16	2,135	2,143	2,125	2,130	0%	17,900	189億3662万	+0.19%
09/12	2,128	2,150	2,120	2,130	+0.8%	32,500	189億3662万	+0.14%
09/11	2,158	2,161	2,113	2,113	-2.09%	28,200	187億8548万	-0.61%
09/10	2,149	2,164	2,131	2,158	+0.42%	18,300	191億8555万	+1.46%
09/09	2,186	2,189	2,149	2,149	-1.1%	24,400	191億554万	+1.18%
09/08	2,168	2,181	2,165	2,173	+0.37%	13,900	193億1891万	+2.4%
09/05	2,148	2,168	2,143	2,165	+1.26%	19,900	192億4778万	+2.12%
09/04	2,124	2,150	2,123	2,138	+0.52%	10,800	190億774万	+0.94%
09/03	2,149	2,153	2,121	2,127	-0.51%	17,600	189億995万	+0.57%
09/02	2,107	2,140	2,107	2,138	+1.47%	18,900	190億774万	+1.18%
09/01	2,107	2,118	2,104	2,107	0%	8,800	187億3214万	-0.14%
08/29	2,111	2,115	2,107	2,107	-0.19%	6,900	187億3214万	-0.14%
08/28	2,110	2,126	2,105	2,111	+0.29%	9,600	187億6770万	+0.05%
08/27	2,107	2,114	2,102	2,105	0%	11,200	187億1436万	-0.19%
08/26	2,138	2,138	2,104	2,105	-1.54%	14,800	187億1436万	-0.09%
08/25	2,140	2,146	2,130	2,138	+0.42%	12,200	190億774万	+1.62%
08/22	2,103	2,132	2,101	2,129	+1.09%	12,700	189億2773万	+1.33%
08/21	2,125	2,125	2,100	2,106	-0.85%	11,200	187億2325万	+0.38%
08/20	2,126	2,129	2,111	2,124	-0.23%	10,100	188億8328万	+1.34%
08/19	2,140	2,146	2,122	2,129	-0.05%	11,800	189億2773万	+1.72%
08/18	2,105	2,130	2,105	2,130	+1.28%	13,900	189億3662万	+1.96%
08/15	2,100	2,107	2,091	2,103	-0.05%	12,300	186億9658万	+0.91%
08/14	2,115	2,116	2,093	2,104	-0.52%	21,900	187億547万	+1.11%
08/13	2,111	2,133	2,108	2,115	+0.19%	14,100	188億326万	+1.88%
08/12	2,124	2,145	2,110	2,111	-1.95%	27,300	187億6770万	+1.93%
08/08	14:30 2026年3月期第1四半期決算短信〔日本基準〕(連結)
08/08	2,136	2,176	2,115	2,153	+1.56%	20,800	191億4110万	+4.16%
08/07	2,129	2,138	2,107	2,120	-0.42%	9,300	188億4772万	+2.86%
08/06	2,093	2,132	2,091	2,129	+1.72%	16,700	189億2773万	+3.6%
08/05	2,116	2,116	2,086	2,093	-0.43%	13,300	186億767万	+2.15%
08/04	2,095	2,113	2,080	2,102	-0.8%	8,800	186億8769万	+2.79%
08/01	2,086	2,127	2,086	2,119	+0.76%	10,900	188億3882万	+3.97%
07/31	2,099	2,111	2,071	2,103	+1.35%	12,100	186億9658万	+3.55%
07/30	2,070	2,095	2,070	2,075	+0.39%	12,400	184億4765万	+2.57%
07/29	2,077	2,087	2,064	2,067	-0.48%	12,400	183億7652万	+2.43%
07/28	2,076	2,090	2,065	2,077	-0.38%	22,000	184億6543万	+3.23%
07/25	2,119	2,119	2,070	2,085	-2.02%	15,900	185億3655万	+3.94%
07/24	2,095	2,132	2,032	2,128	+2.01%	35,200	188億2350万	+6.4%
07/23	2,038	2,096	2,038	2,086	+2.36%	28,600	184億5199万	+4.61%
07/22	2,040	2,048	2,033	2,038	+0.15%	8,100	180億2740万	+2.46%
07/18	2,049	2,057	2,034	2,035	-1.07%	7,500	180億86万	+2.47%
07/17	2,039	2,066	2,039	2,057	-0.05%	9,100	181億9546万	+3.73%
07/16	2,061	2,065	2,032	2,058	+0.19%	9,500	182億431万	+3.89%
07/15	2,048	2,069	2,048	2,054	+0.29%	8,500	181億6893万	+3.79%
07/14	2,038	2,057	2,020	2,048	+0.94%	31,800	181億1585万	+3.64%
07/11	2,016	2,043	2,016	2,029	+0.3%	9,500	179億4779万	+2.84%
07/10	2,027	2,030	2,015	2,023	0%	17,400	178億9471万	+2.69%
07/09	1,999	2,028	1,998	2,023	+2.07%	20,700	178億9471万	+2.79%
07/08	1,982	1,994	1,979	1,982	0%	14,200	175億3204万	+0.87%
07/07	2,000	2,001	1,980	1,982	-0.95%	16,400	175億3204万	+0.97%
07/04	2,008	2,016	2,000	2,001	-0.3%	8,200	177億11万	+1.99%
07/03	1,997	2,020	1,991	2,007	+1.16%	19,900	177億5318万	+2.35%
07/02	1,959	1,984	1,950	1,984	+1.28%	22,300	175億4973万	+1.28%
07/01	1,969	1,979	1,955	1,959	-1.95%	12,400	173億2859万	+0.05%
06/30	1,950	1,998	1,941	1,998	+2.78%	40,600	176億7357万	+1.99%
06/27	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
06/27	1,948	1,948	1,927	1,944	+0.41%	18,100	171億9591万	-0.61%
06/26	1,906	1,937	1,906	1,936	+1.57%	13,800	171億2514万	-0.97%
06/25	1,925	1,925	1,905	1,906	-1.29%	13,900	168億5977万	-2.51%
06/24	1,931	1,941	1,914	1,931	+0.63%	13,100	170億8091万	-1.28%
06/23	1,932	1,938	1,919	1,919	-0.78%	9,500	169億7477万	-1.89%
06/20	1,946	1,950	1,934	1,934	-0.82%	10,700	171億745万	-1.12%

6358 酒井重工業

IR情報

2025/06/20～2025/11/14

IR情報＆株価推移

開示資料

決算

株式

チャート