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
10/16	1,560	1,568	1,557	1,560	0%	1,200	-	-2.38%
10/15	1,570	1,580	1,560	1,560	-1.2%	2,500	-	-2.5%
10/14	1,570	1,579	1,562	1,579	+0.38%	900	-	-1.44%
10/13	1,556	1,575	1,550	1,573	+1.09%	2,200	-	-1.81%
10/09	1,549	1,577	1,549	1,556	-0.45%	5,700	-	-2.99%
10/08	1,565	1,571	1,507	1,563	-1.01%	3,200	-	-2.62%
10/07	1,581	1,583	1,550	1,579	-0.69%	2,000	-	-1.74%
10/06	1,583	1,590	1,583	1,590	-0.5%	300	-	-1.18%
10/05	1,582	1,598	1,582	1,598	+1.01%	1,000	-	-0.75%
10/02	1,607	1,607	1,581	1,582	-1.68%	3,100	-	-1.74%
10/01	1,637	1,637	1,609	1,609	-1.65%	2,000	-	-0.19%
09/30	1,639	1,639	1,627	1,636	+0.68%	1,000	-	+1.49%
09/29	1,639	1,640	1,625	1,625	-0.18%	900	-	+0.93%
09/28	1,628	1,628	1,628	1,628	-0.49%	800	-	+1.24%
09/25	1,651	1,651	1,636	1,636	+0.06%	1,700	-	+1.87%
09/24	1,623	1,639	1,623	1,635	+1.05%	2,700	-	+1.87%
09/18	1,612	1,619	1,591	1,618	+0.25%	4,800	-	+0.87%
09/17	1,592	1,614	1,591	1,614	+1.45%	2,300	-	+0.75%
09/16	1,592	1,597	1,591	1,591	-1%	2,100	-	-0.62%
09/15	1,593	1,607	1,586	1,607	+0.25%	2,900	-	+0.44%
09/14	1,615	1,615	1,588	1,603	0%	1,600	-	+0.25%
09/11	1,587	1,615	1,585	1,603	+0.56%	5,500	-	+0.44%
09/10	1,600	1,619	1,594	1,594	-0.06%	1,600	-	-0.13%
09/09	1,615	1,615	1,595	1,595	-0.87%	2,100	-	0%
09/08	1,619	1,619	1,600	1,609	-0.62%	1,700	-	+0.94%
09/07	1,614	1,619	1,595	1,619	+0.31%	2,700	-	+1.76%
09/04	1,585	1,614	1,585	1,614	+1.83%	3,600	-	+1.57%
09/03	1,612	1,613	1,585	1,585	-1.37%	4,100	-	-0.19%
09/02	1,588	1,607	1,579	1,607	+0.75%	6,100	-	+1.26%
09/01	1,600	1,604	1,595	1,595	-1.24%	1,200	-	+0.63%
08/31	1,612	1,615	1,596	1,615	+0.19%	1,800	-	+2.02%
08/28	1,615	1,615	1,599	1,612	-0.12%	1,400	-	+1.96%
08/27	1,599	1,615	1,594	1,614	+1%	3,900	-	+2.15%
08/26	1,600	1,635	1,598	1,598	-3.03%	13,500	-	+1.46%
08/25	1,601	1,648	1,592	1,648	+3.65%	3,400	-	+4.9%
08/24	1,600	1,600	1,588	1,590	-0.5%	2,900	-	+1.6%
08/21	1,562	1,599	1,560	1,598	+1.46%	6,300	-	+2.3%
08/20	1,569	1,591	1,569	1,575	+0.38%	4,100	-	+0.96%
08/19	1,600	1,600	1,552	1,569	-2.3%	4,300	-	+0.64%
08/18	1,610	1,610	1,604	1,606	-0.25%	400	-	+3.21%
08/17	1,585	1,623	1,569	1,610	+1.64%	6,700	-	+3.74%
08/14	1,599	1,622	1,582	1,584	-0.5%	7,400	-	+2.33%
08/13	1,550	1,599	1,550	1,592	+1.99%	13,100	-	+3.11%
08/13	（空売り報告）モルガン・スタンレーMUFG証券 27,800株（0.49%）-0.06%義務消失
08/12	1,578	1,580	1,536	1,561	-1.33%	3,500	-	+1.36%
08/10	1,510	1,582	1,507	1,582	+3.67%	11,600	-	+2.93%
08/10	（空売り報告）モルガン・スタンレーMUFG証券 30,700株（0.55%）-0.14%
08/07	1,577	1,577	1,501	1,526	-4.57%	27,400	-	-0.46%
08/06	（IR情報）15:40 2027年3月期第1四半期決算短信[日本基準](非連結)
08/06	1,576	1,618	1,576	1,599	+1.46%	9,000	-	+4.44%
08/06	（空売り報告）モルガン・スタンレーMUFG証券 38,400株（0.69%）-0.1%
08/05	1,558	1,597	1,558	1,576	+1.16%	7,200	-	+3.28%
08/04	1,530	1,582	1,529	1,558	+1.43%	5,800	-	+2.37%
08/03	1,555	1,562	1,536	1,536	-2.29%	3,000	-	+1.25%
07/31	1,592	1,599	1,566	1,572	-0.57%	4,900	-	+4.04%
07/30	1,565	1,619	1,564	1,581	+0.13%	10,900	-	+5.19%
07/29	1,560	1,600	1,557	1,579	+2.2%	5,300	-	+5.69%
07/29	（空売り報告）モルガン・スタンレーMUFG証券 44,400株（0.79%）-0.1%
07/28	1,550	1,584	1,536	1,545	-0.19%	8,000	-	+4.11%
07/27	1,555	1,570	1,547	1,548	-1.71%	9,000	-	+4.81%
07/24	1,600	1,618	1,570	1,575	+0.32%	22,800	-	+7.22%
07/23	1,524	1,576	1,524	1,570	+4.04%	14,000	-	+7.46%
07/23	（空売り報告）モルガン・スタンレーMUFG証券 49,800株（0.89%）-0.1%
07/22	1,493	1,538	1,493	1,509	+0.8%	10,700	-	+3.85%
07/21	1,478	1,517	1,478	1,497	+1.49%	5,600	-	+3.6%
07/17	1,520	1,538	1,475	1,475	-4.1%	17,100	-	+2.57%
07/17	（空売り報告）モルガン・スタンレーMUFG証券 55,100株（0.99%）-0.03%
07/16	1,550	1,550	1,525	1,538	-0.71%	4,000	-	+7.4%
07/15	1,549	1,549	1,525	1,549	+0.13%	4,000	-	+8.93%
07/14	1,480	1,559	1,480	1,547	+4.53%	25,600	-	+9.41%
07/14	（空売り報告）モルガン・スタンレーMUFG証券 57,200株（1.02%）+0.08%
07/13	（5%ルール）三谷公男（5.74%）
07/13	（5%ルール）三谷公男（1.92%）
07/13	1,505	1,513	1,480	1,480	-1.92%	12,000	-	+5.34%
07/10	1,501	1,513	1,485	1,509	+0.53%	9,100	-	+7.94%
07/09	1,484	1,501	1,481	1,501	+0.74%	3,000	-	+7.91%
07/08	1,486	1,499	1,482	1,490	+0.2%	3,200	-	+7.66%
07/07	1,508	1,508	1,465	1,487	-1.2%	4,200	-	+7.99%
07/06	1,470	1,505	1,470	1,505	+2.66%	9,800	-	+9.69%
07/03	1,474	1,475	1,466	1,466	-0.68%	2,900	-	+7.32%
07/02	1,458	1,490	1,456	1,476	+0.14%	10,800	-	+8.37%
07/01	1,480	1,491	1,470	1,474	-0.2%	12,100	-	+8.54%
06/30	1,453	1,505	1,452	1,477	+2.14%	24,900	-	+9.08%
06/30	（空売り報告）モルガン・スタンレーMUFG証券 52,400株（0.94%）+0.14%
06/29	1,383	1,456	1,383	1,446	+4.56%	18,500	-	+7.11%
06/26	1,360	1,392	1,360	1,383	+1.39%	6,800	-	+2.67%
06/25	1,373	1,374	1,360	1,364	+0.37%	5,600	-	+1.41%
06/24	1,349	1,370	1,349	1,359	+1.8%	9,200	-	+1.04%
06/23	1,358	1,368	1,335	1,335	-1.69%	8,000	-	-0.82%
06/22	1,365	1,380	1,358	1,358	-0.51%	14,900	-	+0.74%
06/19	（IR情報）15:40 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ
06/19	1,364	1,365	1,340	1,365	+0.07%	10,700	-	+1.11%
06/18	1,366	1,370	1,355	1,364	-0.15%	7,400	-	+0.74%
06/17	1,325	1,366	1,325	1,366	+3.33%	8,900	-	+0.52%
06/16	1,320	1,328	1,310	1,322	+0.08%	7,000	-	-3.15%
06/15	1,320	1,327	1,315	1,321	+0.61%	12,300	-	-4.55%
06/12	1,306	1,320	1,300	1,313	+0.61%	11,200	-	-6.55%
06/11	1,307	1,320	1,298	1,305	-1.58%	17,600	-	-8.42%
06/10	1,321	1,327	1,309	1,326	-0.15%	17,800	-	-8.24%
06/09	1,319	1,338	1,319	1,328	+1.53%	10,100	-	-9.1%
06/08	1,355	1,355	1,302	1,308	-2.1%	15,600	-	-11.56%
06/08	（空売り報告）モルガン・スタンレーMUFG証券 45,000株（0.8%）+0.09%
06/05	1,313	1,352	1,309	1,336	+1.44%	13,300	-	-10.87%
06/04	1,334	1,339	1,317	1,317	-1.13%	11,400	-	-13.18%
06/03	1,347	1,347	1,325	1,332	-1.33%	29,700	-	-13.34%
06/02	1,350	1,355	1,332	1,350	-0.74%	21,500	-	-13.35%
06/01	1,361	1,365	1,332	1,360	0%	28,500	-	-13.87%
06/01	（空売り報告）モルガン・スタンレーMUFG証券 39,800株（0.71%）+0.11%
05/29	1,396	1,396	1,360	1,360	-1.95%	17,000	-	-15.05%
05/28	1,381	1,387	1,360	1,387	+0.51%	6,100	-	-14.44%
05/27	1,387	1,388	1,360	1,380	+0.51%	11,500	-	-15.96%
05/26	1,363	1,378	1,346	1,373	+1.33%	10,100	-	-17.34%
05/25	1,363	1,373	1,350	1,355	+0.67%	14,100	-	-19.35%
05/22	1,361	1,371	1,338	1,346	-1.17%	17,400	-	-20.73%
05/21	（空売り報告）モルガン・スタンレーMUFG証券 33,600株（0.6%）+0.06%
05/18	（5%ルール）三谷公男（5.74%）
05/18	（5%ルール）三谷公男（1.91%）

兼松エンジニアリング（6402）のイベントチャート

2026/05/22～2026/10/16

イベント情報＆株価推移

開示資料

決算

株式

チャート