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
10/02	15:30 自己株式の取得結果および取得終了に関するお知らせ
10/02	7,813	7,854	7,759	7,825	-0.29%	544,900	-	+1.15%
10/01	15:30 自己株式の取得状況に関するお知らせ
10/01	7,754	7,879	7,730	7,848	+1.21%	536,100	-	+1.3%
09/30	7,741	7,807	7,723	7,754	+0.36%	666,600	-	-0.03%
09/29	7,630	7,739	7,630	7,726	-0.63%	373,900	-	-0.53%
09/28	7,881	7,881	7,766	7,775	+0.67%	490,400	-	-0.08%
09/25	7,673	7,771	7,636	7,723	+0.64%	598,500	-	-0.77%
09/24	7,686	7,699	7,564	7,674	+1.09%	487,100	-	-1.69%
09/18	7,515	7,607	7,480	7,591	+1.15%	833,000	-	-3.16%
09/17	7,592	7,627	7,480	7,505	+0.5%	488,300	-	-4.69%
09/16	7,390	7,522	7,379	7,468	+0.76%	497,400	-	-5.65%
09/15	7,355	7,450	7,337	7,412	-0.13%	555,300	-	-6.85%
09/14	7,320	7,458	7,276	7,422	+0.76%	635,100	-	-7.24%
09/11	7,270	7,398	7,210	7,366	-1.27%	669,400	-	-8.53%
09/10	7,500	7,546	7,371	7,461	-1.49%	696,200	-	-8.08%
09/09	7,499	7,671	7,495	7,574	+1%	534,300	-	-7.48%
09/08	7,826	7,847	7,499	7,499	-5.11%	505,500	-	-9%
09/07	7,920	7,959	7,812	7,903	+0.89%	525,000	-	-4.67%
09/04	7,851	7,851	7,674	7,833	+1.71%	784,800	-	-5.89%
09/03	7,707	7,810	7,686	7,701	-0.04%	525,800	-	-7.63%
09/02	7,816	7,855	7,644	7,704	-3.77%	670,400	-	-7.8%
09/01	15:30 自己株式の取得状況に関するお知らせ
09/01	8,030	8,098	7,965	8,006	-0.98%	458,400	-	-4.46%
08/31	7,974	8,112	7,931	8,085	-0.19%	406,800	-	-3.97%
08/28	8,230	8,284	8,080	8,100	-1.58%	375,500	-	-4.19%
08/27	8,364	8,490	8,134	8,230	+0.13%	883,700	-	-3.07%
08/26	8,246	8,333	8,150	8,219	+1.52%	687,400	-	-3.51%
08/25	8,116	8,116	7,946	8,096	+0.25%	407,400	-	-5.22%
08/24	8,050	8,136	7,990	8,076	+0.62%	375,500	-	-5.67%
08/21	8,060	8,210	7,855	8,026	-0.58%	547,500	-	-6.64%
08/20	7,897	8,095	7,875	8,073	+3.05%	754,300	-	-6.64%
08/19	7,892	7,984	7,807	7,834	-5.52%	756,700	-	-9.81%
08/18	8,494	8,563	8,261	8,292	-2.44%	476,400	-	-5.07%
08/17	8,666	8,686	8,428	8,499	+0.51%	493,600	-	-3.07%
08/14	8,532	8,675	8,418	8,456	-0.89%	452,300	-	-3.76%
08/13	8,654	8,657	8,460	8,532	0%	643,200	-	-3%
08/12	8,490	8,602	8,390	8,532	+0.18%	869,100	-	-3.18%
08/10	8,778	8,808	8,470	8,517	-2.1%	675,800	-	-3.77%
08/07	8,838	8,999	8,590	8,700	-3.06%	979,700	-	-2.09%
08/06	15:30 2027年3月期第1四半期決算補足資料
08/06	15:30 2027年3月期第1四半期決算説明会資料
08/06	15:30 2027年3月期第1四半期決算短信〔IFRS〕(連結)
08/06	9,012	9,212	8,950	8,975	-2.3%	799,900	-	+0.82%
08/05	9,100	9,190	9,037	9,186	+2.64%	619,800	-	+2.97%
08/04	8,703	9,050	8,585	8,950	+2.6%	498,600	-	+0.34%
08/03	15:30 自己株式の取得状況に関するお知らせ
08/03	8,629	8,746	8,366	8,723	-0.22%	509,900	-	-2.25%
07/31	8,780	8,868	8,536	8,742	+6.87%	832,300	-	-2.2%
07/30	8,060	8,419	8,060	8,180	+0.02%	632,300	-	-8.75%
07/29	15:30 子会社の株式譲渡に伴う収益の計上と業績予想の修正に関するお知らせ
07/29	8,354	8,423	8,015	8,178	-1.48%	721,300	-	-9.2%
07/28	8,739	8,759	8,268	8,301	-7.54%	778,700	-	-8.28%
07/27	8,938	8,990	8,740	8,978	+0.39%	342,500	-	-1.35%
07/24	8,940	9,030	8,844	8,943	-1.11%	416,900	-	-1.98%
07/23	8,911	9,092	8,870	9,043	+1.48%	281,600	-	-1.15%
07/22	8,956	9,232	8,825	8,911	+1.19%	489,500	-	-2.73%
07/21	8,710	8,856	8,590	8,806	+2.69%	466,400	-	-3.99%
07/17	15:30 完全子会社との会社分割(簡易・略式吸収分割)に関するお知らせ
07/17	8,781	8,854	8,383	8,575	-4.44%	712,200	-	-6.47%
07/16	9,074	9,224	8,936	8,973	-3.2%	312,600	-	-2.04%
07/15	9,121	9,270	9,114	9,270	+2.26%	237,100	-	+1.58%
07/14	8,982	9,065	8,820	9,065	+0.12%	427,200	-	-0.2%
07/13	9,170	9,321	8,982	9,054	-0.56%	381,900	-	0%
07/10	9,040	9,211	8,973	9,105	+1.77%	361,400	-	+0.91%
07/09	8,805	9,113	8,759	8,947	+2.82%	458,300	-	-0.69%
07/08	8,705	8,992	8,615	8,702	-2.65%	390,100	-	-3.36%
07/07	9,443	9,443	8,939	8,939	-5.91%	410,000	-	-0.8%
07/06	9,591	9,656	9,382	9,500	+1.09%	451,800	-	+5.64%
07/03	8,950	9,398	8,876	9,398	+3.27%	495,200	-	+4.88%
07/02	9,305	9,414	9,012	9,100	-3.75%	413,800	-	+1.85%
07/01	15:30 自己株式の取得状況に関するお知らせ
07/01	9,369	9,511	9,336	9,455	+3.32%	414,800	-	+6.01%
06/30	9,221	9,304	9,024	9,151	+0.88%	507,700	-	+2.89%
06/29	9,110	9,150	8,726	9,071	-0.1%	751,300	-	+2.14%
06/26	9,292	9,373	8,949	9,080	-3.22%	458,600	-	+2.37%
06/25	9,614	9,614	9,328	9,382	+1.55%	503,000	-	+5.96%
06/24	9,231	9,389	9,000	9,239	-0.38%	337,300	-	+4.74%
06/23	9,613	9,613	9,274	9,274	-3.01%	430,900	-	+5.54%
06/22	9,567	9,642	9,486	9,562	-0.01%	532,200	-	+9.07%
06/19	9,779	9,919	9,476	9,563	+0.27%	684,900	-	+9.5%
06/18	9,340	9,650	9,325	9,537	+1.78%	511,700	-	+9.49%
06/17	9,335	9,450	9,206	9,370	+1.99%	701,100	-	+7.94%
06/16	8,761	9,213	8,700	9,187	+5.65%	709,000	-	+6.05%
06/15	8,639	8,766	8,524	8,696	+3.73%	498,800	-	+0.45%
06/12	8,300	8,559	8,267	8,383	+3.18%	561,900	-	-3.28%
06/11	7,901	8,146	7,740	8,125	-0.91%	504,000	-	-6.36%
06/10	8,286	8,351	8,125	8,200	-1.51%	368,600	-	-5.61%
06/09	8,327	8,353	8,150	8,326	+0.57%	433,800	-	-4.08%
06/08	8,212	8,387	8,148	8,279	-5.59%	725,300	-	-4.67%
06/05	8,808	8,870	8,660	8,769	-0.79%	401,900	-	+0.89%
06/04	8,803	8,866	8,702	8,839	-0.19%	348,100	-	+1.9%
06/03	8,714	8,981	8,653	8,856	+4.31%	502,500	-	+2.59%
06/02	8,549	8,600	8,327	8,490	-2.4%	377,300	-	-1.18%
06/01	15:30 自己株式の取得状況に関するお知らせ
06/01	8,800	8,820	8,633	8,699	-0.62%	350,300	-	+1.58%
05/29	8,691	8,892	8,662	8,753	+0.71%	556,400	-	+2.52%
05/28	8,728	8,789	8,535	8,691	-1.45%	493,800	-	+2.08%
05/27	9,077	9,227	8,725	8,819	-0.28%	473,600	-	+3.88%
05/26	15:30 投資単位の引下げに関する考え方および方針等について
05/26	15:30 剰余金の配当に関するお知らせ
05/26	8,969	9,020	8,740	8,844	+0.77%	545,500	-	+4.59%
05/25	8,834	8,972	8,735	8,776	+1.06%	489,100	-	+4.24%
05/22	8,713	8,792	8,684	8,684	+1.41%	444,600	-	+3.57%
05/21	8,538	8,647	8,456	8,563	+2.09%	492,500	-	+2.4%
05/20	8,616	8,705	8,276	8,388	-4.31%	791,300	-	+0.53%
05/19	8,773	8,961	8,738	8,766	+0.53%	815,700	-	+5.22%
05/18	8,918	9,024	8,661	8,720	-3.11%	815,800	-	+5%
05/15	9,500	9,508	8,910	9,000	+2.17%	1,030,400	-	+8.88%
05/14	15:30 自己株式取得に係る事項の決定に関するお知らせ
05/14	15:30 2026年3月期決算説明参考資料
05/14	15:30 2026年3月期決算補足資料
05/14	15:30 2026年3月期決算説明会資料
05/14	15:30 2026年3月期決算短信〔IFRS〕(連結)
05/14	9,010	9,318	8,802	8,809	-1.21%	845,700	-	+7.24%
05/13	15:30 連結子会社の異動(株式譲渡)に関するお知らせ
05/13	15:30 減損損失の計上と通期業績予想の修正に関するお知らせ
05/13	9,000	9,000	8,713	8,917	-1.32%	426,700	-	+9.16%
05/12	9,184	9,257	8,936	9,036	+1.11%	611,800	-	+11.35%
05/11	8,900	9,063	8,786	8,937	+3.34%	837,400	-	+10.84%

栗田工業（6370）のIR情報・決算資料

2026/05/11～2026/10/02

IR情報＆株価推移

開示資料

決算

株式

チャート