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
03/06	3,960	3,960	3,900	3,900	-0.26%	800	56億6280万	-1.84%
03/05	3,985	3,990	3,910	3,910	-0.38%	1,100	56億7732万	-1.64%
03/04	3,940	3,990	3,860	3,925	-1.88%	4,500	56億9910万	-1.33%
03/03	3,955	4,000	3,955	4,000	+1.14%	1,700	58億800万	+0.55%
03/02	4,000	4,000	3,955	3,955	-1.25%	200	57億4266万	-0.73%
02/27	4,005	4,005	3,990	4,005	0%	400	58億1526万	+0.35%
02/26	4,010	4,010	3,995	4,005	+0.13%	300	58億1526万	+0.28%
02/25	3,950	4,000	3,950	4,000	-0.37%	300	58億800万	0%
02/24	3,995	4,075	3,985	4,015	+0.25%	2,000	58億2978万	+0.22%
02/20	4,100	4,100	3,985	4,005	-1.23%	4,400	58億1526万	-0.15%
02/19	3,995	4,105	3,935	4,055	+1.5%	3,100	58億8786万	+1.02%
02/18	3,990	3,995	3,950	3,995	+0.13%	700	58億74万	-0.42%
02/17	3,905	3,990	3,900	3,990	+0.5%	2,700	57億9348万	-0.52%
02/16	3,975	3,975	3,970	3,970	-1%	400	57億6444万	-1.05%
02/13	4,060	4,060	3,965	4,010	-1.47%	2,900	58億2252万	-0.07%
02/12	4,030	4,135	4,030	4,070	-0.73%	1,800	59億964万	+1.52%
02/10	3,995	4,140	3,995	4,100	+2.76%	2,000	59億5320万	+2.5%
02/09	3,940	3,990	3,825	3,990	0%	3,000	57億9348万	+0.15%
02/06	15:30 資本コストや株価を意識した経営の実現に向けた対応について
02/06	15:30 2026年3月期第3四半期決算短信〔日本基準〕(非連結)
02/06	3,875	4,000	3,875	3,990	+1.27%	1,300	57億9348万	+0.45%
02/05	3,825	3,945	3,825	3,940	+1.42%	1,500	57億2088万	-0.48%
02/04	3,810	3,885	3,790	3,885	+0.39%	900	56億4102万	-1.55%
02/03	3,830	3,900	3,830	3,870	-0.51%	300	56億1924万	-1.68%
02/02	3,900	3,920	3,820	3,890	-0.26%	800	56億4828万	-0.92%
01/30	3,910	3,910	3,900	3,900	-1.27%	200	56億6280万	-0.41%
01/29	3,890	3,950	3,880	3,950	0%	500	57億3540万	+1.15%
01/28	3,945	3,960	3,890	3,950	-0.75%	2,800	57億3540万	+1.52%
01/27	3,935	3,980	3,900	3,980	+1.14%	2,000	57億7896万	+2.63%
01/26	4,115	4,120	3,900	3,935	-5.07%	7,600	57億1362万	+1.78%
01/23	4,145	4,145	4,030	4,145	+0.36%	1,400	60億1854万	+7.49%
01/22	4,035	4,130	4,035	4,130	+1.23%	800	59億9676万	+7.61%
01/21	4,130	4,140	4,060	4,080	-1.69%	700	59億2416万	+6.75%
01/20	4,120	4,150	4,120	4,150	0%	500	60億2580万	+9.04%
01/19	4,150	4,150	4,150	4,150	0%	800	60億2580万	+9.59%
01/16	4,085	4,150	4,050	4,150	+1.59%	900	60億2580万	+10.2%
01/15	3,980	4,100	3,960	4,085	+2%	3,300	59億3142万	+8.99%
01/14	4,015	4,045	3,980	4,005	+1.26%	600	58億1526万	+7.29%
01/13	4,050	4,050	3,955	3,955	-1.37%	600	57億4266万	+6.29%
01/09	3,930	4,010	3,865	4,010	+0.25%	2,000	58億2252万	+8.06%
01/08	3,840	4,000	3,840	4,000	+2.3%	1,500	58億800万	+8.2%
01/07	3,805	4,050	3,805	3,910	+1.69%	6,000	56億7732万	+6.13%
01/06	3,735	3,850	3,730	3,845	+3.92%	6,300	55億8294万	+4.71%
01/05	3,720	3,720	3,675	3,700	+0.14%	7,600	53億7240万	+1.01%
2025
12/30	3,690	3,695	3,690	3,695	+1.09%	1,100	53億6514万	+1.01%
12/29	3,675	3,675	3,635	3,655	+0.97%	500	53億706万	+0.11%
12/26	3,625	3,700	3,620	3,620	-0.28%	3,600	52億5624万	-0.69%
12/25	3,660	3,660	3,630	3,630	0%	1,000	52億7076万	-0.3%
12/24	3,630	3,630	3,630	3,630	0%	100	52億7076万	-0.17%
12/23	3,625	3,630	3,625	3,630	0%	300	52億7076万	+0.03%
12/22	3,620	3,630	3,620	3,630	+0.41%	300	52億7076万	+0.14%
12/19	3,610	3,620	3,610	3,615	-0.28%	600	52億4898万	-0.11%
12/18	3,665	3,665	3,625	3,625	-1.49%	2,500	52億6350万	+0.3%
12/16	3,685	3,685	3,680	3,680	-0.14%	500	53億4336万	+2%
12/15	3,695	3,700	3,685	3,685	-0.27%	900	53億5062万	+2.33%
12/12	3,710	3,710	3,695	3,695	-0.4%	200	53億6514万	+2.87%
12/10	3,665	3,710	3,665	3,710	+0.82%	800	53億8692万	+3.6%
12/09	3,660	3,680	3,660	3,680	0%	1,200	53億4336万	+3.11%
12/08	3,600	3,680	3,600	3,680	+1.38%	1,600	53億4336万	+3.43%
12/05	3,755	3,755	3,615	3,630	-2.02%	1,200	52億7076万	+2.31%
12/04	3,720	3,745	3,705	3,705	-0.27%	2,700	53億7966万	+4.69%
12/03	3,715	3,725	3,715	3,715	+0.27%	6,800	53億9418万	+5.3%
12/02	3,700	3,705	3,700	3,705	+0.41%	1,100	53億7966万	+5.35%
12/01	3,680	3,700	3,680	3,690	+0.41%	2,800	53億5788万	+5.19%
11/28	3,655	3,675	3,655	3,675	+0.55%	2,100	53億3610万	+5.09%
11/27	3,630	3,655	3,600	3,655	+0.69%	2,900	53億706万	+4.82%
11/26	3,625	3,630	3,570	3,630	+0.28%	1,200	52億7076万	+4.4%
11/25	3,560	3,620	3,535	3,620	+1.83%	5,600	52億5624万	+4.35%
11/21	3,500	3,555	3,500	3,555	+0.71%	1,200	51億6186万	+2.72%
11/19	3,520	3,530	3,520	3,530	+0.57%	6,200	51億2556万	+2.23%
11/18	3,520	3,530	3,510	3,510	-0.14%	2,900	50億9652万	+1.89%
11/17	3,510	3,515	3,500	3,515	+0.57%	1,500	51億378万	+2.18%
11/14	3,445	3,515	3,425	3,495	+0.72%	1,700	50億7474万	+1.66%
11/13	3,485	3,555	3,405	3,470	-1.28%	2,800	50億3844万	+0.99%
11/12	3,500	3,545	3,485	3,515	+0.43%	1,300	51億378万	+2.39%
11/11	3,495	3,510	3,460	3,500	+0.57%	2,300	50億8200万	+2.13%
11/10	3,485	3,490	3,480	3,480	-0.14%	1,900	50億5296万	+1.72%
11/07	3,485	3,485	3,485	3,485	0%	600	50億6022万	+2.02%
11/06	3,450	3,485	3,435	3,485	+0.58%	800	50億6022万	+2.23%
11/05	3,430	3,465	3,280	3,465	+1.02%	8,000	50億3118万	+1.7%
11/04	3,455	3,455	3,400	3,430	+0.59%	4,200	49億8036万	+0.73%
10/31	15:30 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(非連結)
10/31	3,470	3,470	3,405	3,410	+0.15%	1,000	49億5132万	+0.15%
10/30	3,405	3,430	3,405	3,405	-0.44%	1,200	49億4406万	0%
10/29	3,420	3,435	3,380	3,420	+0.44%	2,700	49億6584万	+0.41%
10/28	3,500	3,500	3,405	3,405	-1.02%	1,600	49億4406万	-0.03%
10/27	3,365	3,490	3,365	3,440	+0.15%	3,000	49億9488万	+0.94%
10/24	3,435	3,435	3,435	3,435	-1.01%	100	49億8762万	+0.79%
10/23	3,420	3,470	3,380	3,470	+1.46%	5,800	50億3844万	+1.79%
10/22	3,385	3,420	3,385	3,420	-0.15%	2,300	49億6584万	+0.32%
10/21	3,405	3,425	3,335	3,425	+0.15%	1,200	49億7310万	+0.44%
10/20	3,425	3,440	3,390	3,420	-0.15%	2,100	49億6584万	+0.23%
10/17	3,365	3,440	3,365	3,425	+0.29%	6,600	49億7310万	+0.35%
10/16	3,300	3,425	3,300	3,415	+1.49%	6,000	49億5858万	+0.03%
10/15	3,325	3,405	3,325	3,365	+1.2%	2,300	48億8598万	-1.41%
10/14	3,330	3,440	3,325	3,325	-1.77%	6,300	48億2790万	-2.61%
10/10	3,380	3,440	3,380	3,385	-1.88%	1,600	49億1502万	-0.91%
10/09	3,450	3,455	3,410	3,450	-0.14%	1,200	50億940万	+1%
10/08	3,420	3,470	3,390	3,455	+1.47%	4,200	50億1666万	+1.14%
10/07	3,335	3,425	3,335	3,405	+1.64%	1,700	49億4406万	-0.18%
10/06	3,325	3,405	3,325	3,350	-0.3%	2,400	48億6420万	-1.62%
10/03	3,315	3,395	3,305	3,360	+0.3%	4,200	48億7872万	-1.21%
10/02	3,320	3,370	3,320	3,350	+0.9%	2,000	48億6420万	-1.41%

6360 東京自働機械製作所

IR情報

2025/10/02～2026/03/06

IR情報＆株価推移

開示資料

決算

株式

チャート