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	1,328	1,328	1,287	1,290	-2.86%	31,000	-	+4.2%
10/01	（IR情報）15:30 『スズモフェア2026東京』開催のお知らせ～飲食店の注文から調理・盛り付け・配膳までを会場で再現、新製品を含む約60台を体験～
10/01	1,312	1,328	1,276	1,328	+0.99%	35,400	-	+7.62%
09/30	1,269	1,315	1,268	1,315	+3.79%	32,700	-	+7.08%
09/29	1,260	1,268	1,243	1,267	-0.31%	15,800	-	+3.68%
09/28	1,265	1,273	1,262	1,271	+0.47%	15,700	-	+4.35%
09/25	1,245	1,279	1,245	1,265	+2.02%	38,100	-	+4.29%
09/24	1,235	1,245	1,232	1,240	+0.4%	26,100	-	+2.48%
09/18	1,241	1,241	1,225	1,235	-0.48%	14,400	-	+2.32%
09/17	1,229	1,241	1,227	1,241	+1.31%	20,600	-	+3.07%
09/16	（IR情報）15:30 執行役員の異動に関するお知らせ
09/16	1,225	1,225	1,209	1,225	+1.49%	15,000	-	+2%
09/15	1,229	1,229	1,190	1,207	+0.25%	10,200	-	+0.84%
09/14	1,191	1,205	1,188	1,204	+1.09%	29,200	-	+0.92%
09/11	1,198	1,205	1,190	1,191	-0.5%	40,700	-	+0.25%
09/10	1,208	1,217	1,193	1,197	-0.91%	22,400	-	+1.18%
09/09	1,248	1,248	1,208	1,208	-1.71%	31,400	-	+2.72%
09/08	1,252	1,254	1,226	1,229	-0.97%	21,500	-	+5.04%
09/07	1,250	1,255	1,237	1,241	-0.64%	15,300	-	+6.89%
09/04	1,228	1,252	1,224	1,249	+2.8%	31,900	-	+8.33%
09/03	1,208	1,239	1,208	1,215	+1.5%	17,800	-	+6.3%
09/02	1,230	1,235	1,197	1,197	-3.47%	48,000	-	+5.37%
09/01	1,234	1,254	1,212	1,240	+1.31%	46,700	-	+9.83%
08/31	1,205	1,233	1,192	1,224	+0.82%	26,400	-	+9.19%
08/28	1,235	1,238	1,212	1,214	-1.7%	26,800	-	+9.07%
08/27	1,230	1,245	1,218	1,235	+0.41%	20,600	-	+11.76%
08/26	1,187	1,242	1,187	1,230	+4.33%	67,100	-	+12.23%
08/25	1,188	1,188	1,170	1,179	-0.59%	11,000	-	+8.36%
08/24	1,174	1,188	1,169	1,186	+2.07%	15,800	-	+9.71%
08/21	1,153	1,170	1,147	1,162	-0.68%	24,100	-	+8.09%
08/20	（IR情報）15:30 本社移転に関するお知らせ
08/20	1,168	1,170	1,151	1,170	+2.54%	13,300	-	+9.35%
08/19	1,181	1,181	1,138	1,141	-3.22%	26,500	-	+7.14%
08/18	1,179	1,183	1,167	1,179	+0.17%	20,300	-	+11.02%
08/17	1,175	1,178	1,159	1,177	+0.86%	30,000	-	+11.25%
08/14	1,155	1,167	1,144	1,167	+1.66%	27,600	-	+10.72%
08/13	1,142	1,156	1,141	1,148	+1.23%	29,200	-	+9.44%
08/12	1,118	1,142	1,114	1,134	+2.25%	42,200	-	+8.41%
08/10	1,090	1,125	1,081	1,109	+3.26%	58,700	-	+6.23%
08/07	（IR情報）15:30 2027年3月期第1四半期決算短信〔日本基準〕(連結)
08/07	（IR情報）15:30 2027年3月期第1四半期決算補足資料
08/07	1,060	1,074	1,052	1,074	+1.32%	14,600	-	+3.07%
08/06	1,038	1,060	1,037	1,060	+2.12%	11,900	-	+1.73%
08/05	1,041	1,053	1,038	1,038	-0.19%	18,000	-	-0.38%
08/04	1,022	1,041	1,020	1,040	+2.26%	15,600	-	-0.19%
08/03	1,022	1,023	1,008	1,017	-1.07%	17,200	-	-2.49%
07/31	1,020	1,029	1,020	1,028	+0.49%	17,200	-	-1.53%
07/30	1,026	1,031	1,019	1,023	0%	16,800	-	-2.01%
07/29	1,032	1,036	1,020	1,023	-0.87%	52,300	-	-2.01%
07/28	1,032	1,036	1,026	1,032	0%	10,100	-	-1.15%
07/27	1,025	1,037	1,005	1,032	+1.67%	49,300	-	-1.15%
07/24	1,020	1,020	1,006	1,015	-0.49%	29,100	-	-2.87%
07/23	1,020	1,025	1,019	1,020	0%	11,800	-	-2.67%
07/22	1,022	1,033	1,017	1,020	+0.2%	30,400	-	-2.86%
07/21	1,033	1,033	1,018	1,018	+0.2%	39,500	-	-3.05%
07/17	1,032	1,034	1,016	1,016	-2.03%	39,200	-	-3.33%
07/16	1,041	1,050	1,030	1,037	-0.29%	24,600	-	-1.33%
07/15	1,045	1,060	1,033	1,040	-0.29%	18,400	-	-0.95%
07/14	1,055	1,062	1,032	1,043	-1.6%	39,400	-	-0.48%
07/13	1,068	1,078	1,060	1,060	-0.66%	13,300	-	+1.34%
07/10	1,078	1,079	1,053	1,067	-1.02%	30,000	-	+2.2%
07/09	1,050	1,078	1,050	1,078	+2.08%	15,500	-	+3.36%
07/08	1,065	1,066	1,041	1,056	-0.85%	39,700	-	+1.44%
07/07	1,084	1,084	1,061	1,065	-1.48%	21,300	-	+2.4%
07/06	1,082	1,100	1,078	1,081	+0.84%	32,200	-	+4.24%
07/03	1,071	1,089	1,071	1,072	+0.94%	12,600	-	+3.68%
07/02	1,080	1,092	1,062	1,062	-0.28%	12,300	-	+2.91%
07/01	1,062	1,077	1,051	1,065	+1.43%	15,800	-	+3.3%
06/30	1,041	1,057	1,040	1,050	+0.29%	5,800	-	+2.14%
06/29	1,043	1,050	1,035	1,047	+0.38%	11,500	-	+1.85%
06/26	1,023	1,048	1,023	1,043	+1.76%	20,900	-	+1.56%
06/25	1,029	1,033	1,025	1,025	-0.19%	6,100	-	-0.29%
06/24	1,042	1,042	1,027	1,027	+0.1%	10,700	-	-0.1%
06/23	1,044	1,049	1,024	1,026	-1.63%	9,900	-	-0.19%
06/22	1,055	1,071	1,043	1,043	-1.04%	11,400	-	+1.26%
06/19	1,070	1,075	1,053	1,054	-1.95%	9,500	-	+2.33%
06/18	1,072	1,084	1,070	1,075	-0.83%	18,200	-	+4.07%
06/17	1,035	1,095	1,034	1,084	+5.45%	44,900	-	+4.84%
06/16	1,025	1,031	1,018	1,028	-0.29%	12,000	-	-0.68%
06/15	1,030	1,040	1,025	1,031	+1.08%	15,100	-	-0.87%
06/12	1,007	1,033	1,000	1,020	+2.31%	27,100	-	-2.3%
06/11	1,003	1,005	983	997	-0.2%	87,800	-	-4.87%
06/10	1,001	1,011	995	999	-0.4%	43,200	-	-5.13%
06/09	1,014	1,027	1,001	1,003	+0.1%	27,100	-	-5.11%
06/08	1,018	1,018	1,000	1,002	-3.93%	41,900	-	-5.47%
06/05	1,029	1,048	1,025	1,043	+1.36%	34,000	-	-2.07%
06/04	1,012	1,030	1,010	1,029	+0.39%	20,500	-	-3.56%
06/03	（IR情報）15:30 (訂正)「定款一部変更に関するお知らせ」の一部訂正について
06/03	1,005	1,029	1,004	1,025	+2.4%	36,000	-	-4.3%
06/02	997	1,013	986	1,001	+0.4%	61,100	-	-6.88%
06/01	1,026	1,026	996	997	-2.83%	71,200	-	-7.69%
05/29	1,023	1,040	1,015	1,026	-0.39%	40,400	-	-5.61%
05/28	1,003	1,037	1,003	1,030	+2.39%	89,400	-	-5.68%
05/27	1,027	1,027	1,001	1,006	-2.14%	77,600	-	-8.3%
05/26	（IR情報）15:30 監査等委員会設置会社への移行に伴う業績連動型株式報酬制の改定に関するお知らせ
05/26	（IR情報）15:30 取締役(監査等委員である取締役を除く。)及び監査等委員である取締役の報酬枠に関するお知らせ
05/26	（IR情報）15:30 定款一部変更に関するお知らせ
05/26	1,027	1,038	1,003	1,028	-0.39%	50,100	-	-6.8%
05/25	1,057	1,057	1,032	1,032	-2.37%	55,600	-	-6.86%
05/22	（IR情報）18:00 2026年3月期決算説明会動画公開のお知らせ
05/22	1,052	1,062	1,044	1,057	+1.44%	46,800	-	-4.95%
05/21	（IR情報）13:00 2026年3月期決算説明会資料（スクリプト付き）
05/21	1,042	1,059	1,032	1,042	+0.97%	27,100	-	-6.55%
05/20	1,074	1,074	1,026	1,032	-3.01%	38,900	-	-7.77%
05/19	（IR情報）18:30 2026年3月期決算説明会資料
05/19	1,051	1,076	1,038	1,064	+0.85%	48,400	-	-5.25%
05/18	1,110	1,110	1,052	1,055	-5.13%	54,700	-	-6.47%
05/15	1,109	1,135	1,102	1,112	+1.46%	29,900	-	-1.68%
05/14	1,144	1,145	1,089	1,096	-3.18%	38,700	-	-3.18%
05/13	（IR情報）15:30 業績予想と実績値との差異に関するお知らせ
05/13	（IR情報）15:30 役員報酬の減額に関するお知らせ
05/13	（IR情報）15:30 剰余金の配当に関するお知らせ
05/13	（IR情報）15:30 2026年3月期決算補足説明資料
05/13	（IR情報）15:30 2026年3月期決算短信〔日本基準〕(連結)
05/13	1,153	1,164	1,132	1,132	-1.39%	23,600	-	-0.26%
05/12	（IR情報）13:00 寿司ロボットのパイオニア「鈴茂器工」FOOMA JAPAN 2026 に出展
05/12	1,139	1,171	1,136	1,148	+1.77%	37,100	-	+0.97%
05/11	1,114	1,134	1,094	1,128	+1.26%	31,300	-	-0.79%

鈴茂器工（6405）のイベントチャート

2026/05/11～2026/10/02

イベント情報＆株価推移

開示資料

決算

株式

チャート