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
10/23	4,245	4,245	4,245	4,245	-1.28%	100	-	-0.52%
10/22	4,250	4,300	4,250	4,300	+2.38%	1,000	-	+0.77%
10/21	4,200	4,200	4,200	4,200	-0.24%	500	-	-1.52%
10/20	4,250	4,250	4,210	4,210	0%	900	-	-1.36%
10/19	4,230	4,230	4,210	4,210	-0.47%	200	-	-1.41%
10/16	4,210	4,230	4,210	4,230	+0.95%	200	-	-0.96%
10/15	4,300	4,300	4,190	4,190	-2.56%	1,000	-	-1.97%
10/14	4,300	4,300	4,300	4,300	+1.42%	800	-	+0.51%
10/13	4,300	4,415	4,240	4,240	-1.4%	3,100	-	-0.82%
10/09	4,290	4,300	4,290	4,300	+1.42%	200	-	+0.58%
10/08	4,280	4,280	4,240	4,240	-0.12%	200	-	-0.89%
10/06	4,245	4,245	4,245	4,245	+1.68%	100	-	-0.84%
10/05	4,245	4,245	4,175	4,175	-1.53%	500	-	-2.48%
10/02	4,240	4,240	4,240	4,240	-0.12%	200	-	-1%
10/01	4,280	4,280	4,210	4,245	-0.82%	300	-	-0.86%
09/30	4,280	4,280	4,280	4,280	-3.17%	100	-	-0.05%
09/29	4,420	4,420	4,420	4,420	0%	100	-	+3.27%
09/28	4,420	4,435	4,420	4,420	+0.45%	500	-	+3.3%
09/25	4,300	4,400	4,300	4,400	+2.33%	1,500	-	+2.85%
09/24	4,250	4,300	4,210	4,300	+1.18%	1,300	-	+0.51%
09/18	4,250	4,250	4,250	4,250	-0.23%	600	-	-0.75%
09/17	4,260	4,260	4,260	4,260	-0.12%	100	-	-0.77%
09/16	4,245	4,285	4,245	4,265	+0.47%	600	-	-0.88%
09/15	4,250	4,250	4,245	4,245	-0.24%	700	-	-1.55%
09/14	4,255	4,255	4,255	4,255	-0.12%	300	-	-1.73%
09/11	4,260	4,260	4,260	4,260	+0.35%	200	-	-2.05%
09/10	4,250	4,255	4,235	4,245	-0.82%	800	-	-2.3%
09/09	4,250	4,280	4,250	4,280	+0.71%	300	-	-1.45%
09/08	4,235	4,250	4,235	4,250	+0.24%	800	-	-2.01%
09/07	4,240	4,240	4,240	4,240	-1.28%	200	-	-2.17%
09/04	4,250	4,295	4,250	4,295	-0.12%	400	-	-0.81%
09/02	4,250	4,300	4,250	4,300	+1.65%	700	-	-0.56%
09/01	4,205	4,230	4,205	4,230	0%	200	-	-1.99%
08/31	（5%ルール）黄聖博（6.42%）成成（1.93%）前山（2.36%）
08/31	4,380	4,410	4,210	4,230	-3.42%	5,300	-	-1.83%
08/28	4,365	4,380	4,365	4,380	+1.51%	700	-	+1.86%
08/27	4,290	4,315	4,290	4,315	+1.53%	1,500	-	+0.7%
08/26	4,245	4,270	4,245	4,250	+0.59%	400	-	-0.54%
08/25	4,250	4,250	4,225	4,225	+0.12%	1,100	-	-0.96%
08/24	4,230	4,230	4,220	4,220	-0.24%	300	-	-0.87%
08/21	4,220	4,230	4,220	4,230	+0.12%	400	-	-0.42%
08/20	4,330	4,330	4,210	4,225	-3.98%	800	-	-0.33%
08/19	4,400	4,400	4,400	4,400	0%	100	-	+4.07%
08/18	4,405	4,405	4,350	4,400	-0.11%	700	-	+4.46%
08/17	4,410	4,410	4,405	4,405	0%	1,000	-	+4.98%
08/14	4,465	4,465	4,405	4,405	-2.33%	300	-	+5.41%
08/13	4,475	4,510	4,475	4,510	+0.11%	300	-	+8.36%
08/12	4,575	4,575	4,505	4,505	0%	300	-	+8.71%
08/10	4,690	4,690	4,505	4,505	-4.05%	700	-	+9.21%
08/07	4,720	4,720	4,590	4,695	-0.53%	400	-	+14.34%
08/06	（IR情報）15:00 2027年3月期第1四半期決算短信〔日本基準〕(連結)
08/06	4,200	4,720	4,200	4,720	+13.05%	1,100	-	+15.66%
08/05	4,175	4,175	4,175	4,175	0%	100	-	+3.01%
07/31	4,175	4,175	4,175	4,175	+0.6%	100	-	+3.19%
07/30	4,150	4,150	4,150	4,150	-0.12%	200	-	+2.55%
07/28	4,155	4,155	4,155	4,155	0%	400	-	+2.64%
07/27	4,155	4,160	4,155	4,155	+0.61%	300	-	+2.54%
07/23	4,130	4,130	4,105	4,130	+0.61%	4,400	-	+1.95%
07/22	4,105	4,105	4,105	4,105	+1.11%	200	-	+1.33%
07/21	4,055	4,060	4,020	4,060	+1.5%	400	-	+0.17%
07/17	4,015	4,015	4,000	4,000	-0.37%	400	-	-1.48%
07/16	4,010	4,070	4,010	4,015	+0.37%	1,100	-	-1.3%
07/15	（5%ルール）黄聖博（6.17%）成成（1.93%）前山（2.37%）
07/15	4,010	4,070	4,000	4,000	-1.96%	2,600	-	-1.86%
07/14	4,030	4,080	4,025	4,080	+1.62%	800	-	-0.24%
07/13	4,020	4,020	4,015	4,015	+0.63%	600	-	-2.19%
07/09	3,990	3,990	3,990	3,990	0%	100	-	-3.23%
07/08	3,960	3,990	3,960	3,990	+0.88%	500	-	-3.69%
07/07	3,955	3,955	3,955	3,955	-1.25%	100	-	-4.91%
07/06	4,005	4,005	4,005	4,005	+0.13%	100	-	-4.12%
07/03	4,000	4,000	4,000	4,000	+0.5%	200	-	-4.6%
07/02	3,980	3,980	3,980	3,980	0%	100	-	-5.44%
07/01	3,980	3,980	3,980	3,980	-1.73%	600	-	-5.8%
06/30	4,050	4,050	4,050	4,050	0%	100	-	-4.53%
06/29	3,980	4,050	3,925	4,050	+1%	3,000	-	-4.86%
06/26	4,080	4,080	4,010	4,010	-1.72%	400	-	-6.13%
06/24	4,010	4,080	4,000	4,080	+1.75%	900	-	-4.83%
06/23	4,035	4,100	4,010	4,010	+0.12%	6,800	-	-6.92%
06/22	4,125	4,195	4,005	4,005	-4.53%	1,100	-	-7.63%
06/15	4,170	4,265	4,110	4,195	+0.36%	1,000	-	-3.89%
06/12	4,115	4,180	4,100	4,180	-1.65%	1,300	-	-4.81%
06/11	4,110	4,250	4,110	4,250	+2.91%	700	-	-3.89%
06/10	4,130	4,130	4,130	4,130	-0.12%	300	-	-7.17%
06/09	4,170	4,170	4,135	4,135	-0.84%	1,800	-	-7.74%
06/08	4,210	4,210	4,170	4,170	-1.42%	300	-	-7.5%
06/05	4,230	4,230	4,230	4,230	+0.71%	100	-	-6.7%
06/04	4,205	4,205	4,200	4,200	0%	3,300	-	-7.85%
06/02	4,300	4,300	4,200	4,200	-3.45%	700	-	-8.38%
06/01	4,400	4,400	4,350	4,350	-2.68%	700	-	-5.68%
05/29	4,470	4,470	4,470	4,470	0%	10,000	-	-3.39%
05/28	4,470	4,470	4,470	4,470	0%	100	-	-3.71%
05/27	4,470	4,470	4,470	4,470	+1.59%	200	-	-4.1%
05/26	4,400	4,400	4,400	4,400	0%	100	-	-6.1%
05/25	4,400	4,400	4,400	4,400	0%	1,700	-	-6.66%
05/21	4,400	4,400	4,400	4,400	0%	100	-	-7.04%
05/20	4,400	4,400	4,400	4,400	0%	100	-	-7.37%
05/19	4,400	4,400	4,400	4,400	0%	200	-	-7.6%
05/18	4,400	4,400	4,400	4,400	-0.45%	100	-	-7.87%
05/15	4,420	4,420	4,420	4,420	0%	3,500	-	-7.72%
05/14	4,470	4,470	4,420	4,420	+0.45%	300	-	-8.11%
05/13	4,515	4,515	4,400	4,400	-4.03%	1,700	-	-8.69%
05/12	（IR情報）15:00 剰余金の配当に関するお知らせ
05/12	（IR情報）15:00 組織変更及び取締役、執行役員の異動に関するお知らせ
05/12	（IR情報）15:00 2026年3月期決算短信〔日本基準〕(連結)
05/12	4,725	4,770	4,585	4,585	-2.96%	2,100	-	-5.19%
05/11	4,700	4,775	4,630	4,725	0%	2,300	-	-2.5%

小倉クラッチ（6408）のイベントチャート

2026/05/11～2026/10/23

イベント情報＆株価推移

開示資料

決算

株式

チャート