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
03/11	2,675	2,733	2,657	2,657	+0.95%	166,800	771億7436万	+5.52%
03/10	2,620	2,663	2,585	2,632	+3.83%	260,400	764億4822万	+5.41%
03/09	2,550	2,583	2,490	2,535	-2.5%	515,500	736億3079万	+2.3%
03/06	2,533	2,617	2,512	2,600	+0.97%	204,700	755億1876万	+5.65%
03/05	2,605	2,630	2,540	2,575	+4.17%	132,500	747億9262万	+5.45%
03/04	2,532	2,581	2,430	2,472	-5.5%	201,600	718億91万	+1.94%
03/03	2,740	2,755	2,605	2,616	-3.11%	154,000	759億8349万	+8.59%
03/02	2,611	2,720	2,567	2,700	+1.5%	184,000	784億2333万	+12.92%
02/27	2,620	2,671	2,605	2,660	+1.68%	78,000	772億6150万	+12.24%
02/26	2,650	2,654	2,595	2,616	-0.83%	100,500	759億8349万	+11.37%
02/25	2,648	2,701	2,623	2,638	+0.57%	156,900	766億2250万	+13.17%
02/24	2,571	2,648	2,570	2,623	+2.74%	154,500	761億8681万	+13.35%
02/20	2,540	2,567	2,516	2,553	-0.55%	102,600	741億5361万	+11.14%
02/19	2,540	2,575	2,531	2,567	+1.66%	109,600	745億6025万	+12.44%
02/18	2,500	2,539	2,500	2,525	+0.44%	115,900	733億4033万	+11.38%
02/17	2,546	2,566	2,491	2,514	-1.22%	151,500	730億2083万	+11.73%
02/16	2,491	2,581	2,475	2,545	+2.09%	256,900	739億2125万	+14.02%
02/13	2,431	2,557	2,401	2,493	+0.48%	415,500	724億1087万	+12.7%
02/12	15:30 組織改正、役員人事ならびに主要な人事異動について
02/12	15:30 2026年3月期第3四半期決算短信〔日本基準〕(連結)
02/12	2,655	2,664	2,480	2,481	-9.25%	657,200	720億6232万	+13.03%
02/10	14:00 新日本造機株式会社の株式の取得(子会社)および特定子会社の異動に関するお知らせ
02/10	2,310	2,802	2,309	2,734	+18.77%	410,000	794億1088万	+25.53%
02/09	2,319	2,320	2,287	2,302	+2.08%	140,100	668億6315万	+7.12%
02/06	2,217	2,255	2,200	2,255	+1.58%	75,800	654億9800万	+5.52%
02/05	2,235	2,255	2,220	2,220	-0.05%	70,500	644億8140万	+4.27%
02/04	2,205	2,225	2,196	2,221	+0.63%	65,500	645億1045万	+4.67%
02/03	2,165	2,207	2,154	2,207	+3.66%	97,200	641億381万	+4.45%
02/02	2,166	2,188	2,123	2,129	-1.53%	93,900	618億3825万	+1.24%
01/30	2,139	2,162	2,120	2,162	+1.65%	87,300	627億9675万	+3.1%
01/29	2,120	2,146	2,095	2,127	+0.19%	111,900	617億8015万	+1.77%
01/28	2,135	2,138	2,111	2,123	-0.75%	82,800	616億6397万	+1.92%
01/27	2,103	2,161	2,090	2,139	+2.69%	135,500	621億2870万	+3.08%
01/26	2,123	2,123	2,080	2,083	-3.56%	109,500	605億214万	+0.77%
01/23	2,180	2,185	2,152	2,160	-0.64%	62,700	627億3866万	+4.7%
01/22	2,172	2,180	2,158	2,174	+1.3%	68,000	631億4530万	+5.69%
01/21	2,125	2,157	2,111	2,146	-0.65%	96,000	623億3202万	+4.68%
01/20	2,184	2,199	2,160	2,160	-1.59%	67,000	627億3866万	+5.83%
01/19	2,212	2,212	2,159	2,195	-1.08%	119,700	637億5526万	+8.07%
01/16	2,225	2,249	2,210	2,219	+0.63%	134,300	644億5236万	+9.91%
01/15	2,140	2,205	2,134	2,205	+2.37%	135,600	640億4572万	+9.92%
01/14	2,129	2,194	2,121	2,154	+2.62%	127,300	625億6439万	+8.08%
01/13	2,116	2,122	2,086	2,099	+1.6%	89,100	609億6688万	+5.85%
01/09	2,064	2,090	2,060	2,066	+0.78%	49,900	600億837万	+4.66%
01/08	2,056	2,080	2,050	2,050	-1.01%	46,700	595億4364万	+4.27%
01/07	2,031	2,088	2,024	2,071	+1.37%	79,700	601億5360万	+5.77%
01/06	2,014	2,056	2,014	2,043	+1.49%	91,900	593億4032万	+4.66%
01/05	2,033	2,033	2,008	2,013	-0.15%	70,400	584億6895万	+3.44%
2025
12/30	2,060	2,062	2,016	2,016	-1.8%	83,100	585億5608万	+3.86%
12/29	2,033	2,068	2,025	2,053	+1.48%	138,100	596億3077万	+6.1%
12/26	2,018	2,031	2,006	2,023	+0.95%	92,400	587億5940万	+4.98%
12/25	1,985	2,009	1,979	2,004	+1.62%	48,900	582億754万	+4.38%
12/24	1,975	1,995	1,968	1,972	-0.15%	52,400	572億7807万	+3.14%
12/23	1,985	1,994	1,966	1,975	-0.5%	68,000	573億6521万	+3.57%
12/22	1,951	1,992	1,950	1,985	+2.32%	61,800	576億5567万	+4.31%
12/19	1,928	1,949	1,928	1,940	+0.47%	71,600	563億4861万	+2.11%
12/18	1,930	1,941	1,920	1,931	-0.87%	59,500	560億8720万	+1.69%
12/17	1,958	1,966	1,943	1,948	-0.76%	73,700	565億8098万	+2.2%
12/16	2,018	2,018	1,963	1,963	-2.73%	85,900	570億1666万	+2.72%
12/15	1,987	2,033	1,986	2,018	+0.45%	134,200	586億1418万	+5.43%
12/12	1,970	2,009	1,970	2,009	+5.68%	276,300	583億5276万	+4.91%
12/11	16:30 組織改正ならびに役員人事について
12/11	16:00 公開買付けへの応募および特別利益(投資有価証券売却益)の計上および通期連結業績予想の修正に関するお知らせ
12/11	1,923	1,930	1,888	1,901	-1.04%	67,900	552億1583万	-0.78%
12/10	1,902	1,945	1,902	1,921	+1.16%	117,900	557億9674万	0%
12/09	1,916	1,923	1,888	1,899	-0.11%	136,400	551億5774万	-1.45%
12/08	1,890	1,913	1,885	1,901	+1.39%	88,100	552億1583万	-1.76%
12/05	1,895	1,905	1,872	1,875	-1.37%	91,900	544億6064万	-3.45%
12/04	1,866	1,901	1,865	1,901	+2.15%	138,900	552億1583万	-2.46%
12/03	1,874	1,886	1,860	1,861	-0.53%	123,100	540億5400万	-4.86%
12/02	1,869	1,881	1,851	1,871	+0.16%	130,400	543億4446万	-4.93%
12/01	1,910	1,910	1,867	1,868	-2.35%	115,300	542億5732万	-5.56%
11/28	1,897	1,914	1,891	1,913	+0.84%	90,000	555億6438万	-3.87%
11/27	1,886	1,899	1,878	1,897	+0.9%	104,300	550億9965万	-5.06%
11/26	1,879	1,885	1,866	1,880	+0.91%	90,200	546億587万	-6.28%
11/25	1,880	1,882	1,852	1,863	+0.7%	92,200	541億1209万	-7.54%
11/21	1,837	1,857	1,827	1,850	+0.43%	95,700	537億3450万	-8.55%
11/20	1,836	1,856	1,835	1,842	+1.32%	122,500	535億214万	-9.35%
11/19	1,853	1,865	1,813	1,818	-1.25%	124,100	528億504万	-10.88%
11/18	1,870	1,876	1,838	1,841	-2.07%	155,700	534億7309万	-10.11%
11/17	1,904	1,907	1,875	1,880	-1.52%	136,300	546億587万	-8.56%
11/14	1,895	1,926	1,891	1,909	-0.93%	160,800	554億4820万	-7.6%
11/13	2,039	2,057	1,916	1,927	-7.75%	599,400	559億7102万	-7.04%
11/12	15:30 通期連結業績予想の修正に関するお知らせ
11/12	15:30 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結)
11/12	2,075	2,094	2,051	2,089	+0.97%	114,300	606億7642万	+0.38%
11/11	2,082	2,092	2,052	2,069	+0.73%	124,100	600億9550万	-0.62%
11/10	2,044	2,076	2,028	2,054	+1.18%	115,000	596億5982万	-1.34%
11/07	2,016	2,030	1,983	2,030	-0.1%	104,800	589億6272万	-2.5%
11/06	2,036	2,047	2,023	2,032	+0.15%	89,200	590億2081万	-2.45%
11/05	2,052	2,061	1,986	2,029	-2.64%	122,000	589億3368万	-2.59%
11/04	2,091	2,116	2,071	2,084	-0.53%	90,400	605億3119万	0%
10/31	2,086	2,095	2,057	2,095	+1.16%	89,800	608億5069万	+0.48%
10/30	2,051	2,090	2,051	2,071	+0.73%	233,000	601億5360万	-0.72%
10/29	2,085	2,090	2,051	2,056	-1.06%	111,800	597億1791万	-1.49%
10/28	2,142	2,142	2,078	2,078	-3.71%	115,400	603億5692万	-0.48%
10/27	2,142	2,161	2,127	2,158	+1.51%	84,800	626億8057万	+3.35%
10/24	2,153	2,161	2,116	2,126	-1.12%	78,700	617億5111万	+1.92%
10/23	2,123	2,150	2,100	2,150	+1.32%	106,500	624億4820万	+3.17%
10/22	2,094	2,132	2,069	2,122	+1.34%	175,000	616億3493万	+1.92%
10/21	2,120	2,135	2,088	2,094	-0.95%	112,400	608億2165万	+0.62%
10/20	2,080	2,115	2,073	2,114	+3.12%	86,600	614億256万	+1.68%
10/17	2,060	2,070	2,043	2,050	-0.97%	65,500	595億4364万	-1.35%
10/16	2,055	2,072	2,039	2,070	+0.73%	52,800	601億2455万	-0.43%
10/15	2,019	2,055	2,019	2,055	+2.04%	88,500	596億8887万	-1.15%
10/14	2,008	2,040	1,993	2,014	-1.52%	138,000	584億9799万	-3.17%
10/10	2,099	2,113	2,045	2,045	-4.22%	93,900	593億9841万	-1.68%

酉島製作所（6363）のIR情報・決算資料

2025/10/10～2026/03/11

IR情報＆株価推移

開示資料

決算

株式

チャート