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
10/06	1,128	1,128	1,107	1,118	-0.71%	1,660,900	-	+2.57%
10/05	1,122	1,126	1,115	1,126	+1.72%	1,813,700	-	+3.3%
10/02	1,104	1,114	1,087	1,107	+0.27%	3,210,200	-	+1.65%
10/01	1,101	1,105	1,080	1,104	+0.45%	1,882,600	-	+1.38%
09/30	1,087	1,101	1,085	1,099	+2.23%	1,915,400	-	+0.83%
09/29	1,081	1,089	1,063	1,075	-2.27%	2,195,600	-	-1.38%
09/28	1,103	1,111	1,098	1,100	0%	2,417,000	-	+0.73%
09/25	1,099	1,106	1,091	1,100	+0.09%	1,824,600	-	+0.73%
09/24	1,096	1,105	1,089	1,099	+1.57%	2,317,300	-	+0.37%
09/18	1,093	1,096	1,075	1,082	+0.46%	3,265,200	-	-1.46%
09/17	1,079	1,085	1,072	1,077	+0.56%	1,705,500	-	-2.27%
09/17	（空売り報告）BNP Paribas Financial Markets SNC 3,561,042株（0.71%）+0.09%
09/16	1,047	1,080	1,046	1,071	+2.49%	2,404,500	-	-3.16%
09/16	（空売り報告）BNP Paribas Financial Markets SNC 3,109,042株（0.62%）+0.1%
09/16	（空売り報告）Barclays Bank PLC 6,103,801株（1.22%）+0.16%
09/15	1,041	1,059	1,037	1,045	+0.19%	2,684,300	-	-5.86%
09/15	（空売り報告）BNP Paribas Financial Markets SNC 2,646,342株（0.52%）新規
09/15	（空売り報告）Barclays Bank PLC 5,306,701株（1.06%）+0.36%
09/14	1,040	1,054	1,033	1,043	-0.1%	2,540,700	-	-6.46%
09/14	（空売り報告）Barclays Bank PLC 3,505,301株（0.7%）新規
09/11	1,020	1,052	1,020	1,044	-0.48%	3,192,200	-	-6.79%
09/10	1,051	1,062	1,048	1,049	-1.13%	2,868,100	-	-6.84%
09/09	1,060	1,078	1,058	1,061	0%	3,253,900	-	-6.19%
09/08	1,115	1,118	1,057	1,061	-5.44%	4,062,600	-	-6.52%
09/07	1,122	1,140	1,118	1,122	+0.9%	1,569,700	-	-1.41%
09/04	1,104	1,113	1,093	1,112	+0.18%	2,063,500	-	-2.37%
09/03	1,097	1,120	1,096	1,110	+1%	2,064,400	-	-2.63%
09/02	1,110	1,127	1,088	1,099	-3.51%	3,138,700	-	-3.6%
09/01	1,107	1,141	1,105	1,139	+2.61%	1,904,000	-	0%
08/31	1,089	1,110	1,082	1,110	+0.82%	3,782,000	-	-2.63%
08/28	1,107	1,119	1,097	1,101	-0.63%	1,523,100	-	-3.42%
08/27	1,119	1,124	1,105	1,108	0%	1,109,600	-	-2.89%
08/26	1,114	1,114	1,100	1,108	0%	1,201,800	-	-2.98%
08/25	1,116	1,116	1,103	1,108	-0.63%	1,214,500	-	-3.06%
08/24	1,118	1,127	1,112	1,115	-0.27%	1,275,700	-	-2.36%
08/21	1,095	1,118	1,091	1,118	+0.18%	1,642,400	-	-2.19%
08/20	1,110	1,116	1,100	1,116	+1.92%	2,072,300	-	-2.53%
08/19	1,120	1,124	1,089	1,095	-6.41%	2,966,400	-	-4.37%
08/18	1,188	1,197	1,163	1,170	-1.18%	1,444,300	-	+2.09%
08/17	1,181	1,185	1,174	1,184	+0.77%	939,700	-	+3.32%
08/14	1,188	1,194	1,175	1,175	-0.25%	1,348,300	-	+2.71%
08/13	1,181	1,189	1,168	1,178	+0.08%	1,741,300	-	+3.06%
08/12	1,182	1,189	1,165	1,177	+0.09%	1,369,100	-	+2.97%
08/10	1,174	1,190	1,168	1,176	+0.17%	2,000,300	-	+2.8%
08/07	（5%ルール）みずほ信託銀行（1.75%）みずほ証券（0.66%）アセットマネジメントOne（1.74%）みずほ銀行（2.73%）
08/07	（5%ルール）ノムラインターナショナルピーエルシー(NOMURA IN…（0.36%）野村アセットマネジメント（4.69%）野村證券（0.24%）
08/07	1,172	1,184	1,157	1,174	0%	2,316,500	-	+2.53%
08/06	1,184	1,220	1,167	1,174	-1.59%	2,156,200	-	+2.62%
08/05	1,175	1,193	1,165	1,193	+3.2%	2,923,100	-	+4.28%
08/04	1,130	1,162	1,130	1,156	+2.3%	3,058,200	-	+1.23%
08/03	1,138	1,155	1,091	1,130	-1.91%	4,213,600	-	-1.05%
07/31	（IR情報）10:30 (訂正)「2027年3月期第1四半期決算短信〔IFRS〕(連結)」の一部訂正について
07/31	1,241	1,254	1,152	1,152	+1.95%	7,598,100	-	+0.79%
07/30	（IR情報）15:30 連結業績予想の修正に関するお知らせ
07/30	（IR情報）15:30 2027年3月期第1四半期決算短信〔IFRS〕(連結)
07/30	1,103	1,138	1,092	1,130	+2.54%	5,057,700	-	-1.31%
07/29	1,115	1,115	1,074	1,102	+0.64%	2,812,500	-	-3.92%
07/28	1,120	1,128	1,088	1,095	-4.37%	2,695,500	-	-4.78%
07/27	1,117	1,145	1,108	1,145	+3.34%	2,719,400	-	-0.87%
07/24	1,100	1,120	1,099	1,108	-3.06%	3,574,800	-	-4.24%
07/23	1,132	1,145	1,130	1,143	+0.79%	1,925,000	-	-1.47%
07/22	1,130	1,149	1,124	1,134	+1.34%	2,024,600	-	-2.41%
07/21	1,104	1,125	1,091	1,119	+1.91%	1,853,600	-	-3.95%
07/17	1,120	1,135	1,065	1,098	-4.1%	2,648,700	-	-5.99%
07/16	1,132	1,158	1,130	1,145	-0.35%	1,930,800	-	-1.97%
07/15	1,131	1,149	1,117	1,149	+2.13%	1,898,900	-	-1.46%
07/14	1,118	1,130	1,109	1,125	-0.09%	1,681,700	-	-3.35%
07/13	1,169	1,173	1,121	1,126	-2.76%	1,662,200	-	-3.35%
07/10	1,167	1,170	1,143	1,158	+1.76%	1,714,400	-	-0.69%
07/09	1,142	1,147	1,126	1,138	-0.61%	1,592,400	-	-2.49%
07/08	1,148	1,163	1,136	1,145	-2.8%	2,192,700	-	-2.05%
07/07	1,206	1,213	1,174	1,178	-3.28%	2,378,600	-	+0.6%
07/06	1,192	1,230	1,190	1,218	+2.87%	1,975,800	-	+4.1%
07/03	1,155	1,184	1,154	1,184	+2.07%	2,181,300	-	+1.28%
07/02	1,162	1,178	1,141	1,160	-0.34%	2,344,800	-	-1.02%
07/01	1,150	1,172	1,138	1,164	+2.46%	2,161,500	-	-0.94%
06/30	1,168	1,169	1,117	1,136	-2.07%	2,798,100	-	-3.65%
06/29	1,167	1,173	1,142	1,160	-0.09%	5,120,000	-	-1.94%
06/26	1,196	1,203	1,144	1,161	-2.93%	2,377,500	-	-2.11%
06/25	1,198	1,200	1,182	1,196	+1.18%	1,488,900	-	+0.76%
06/24	1,164	1,191	1,164	1,182	+0.08%	1,460,600	-	-0.34%
06/23	1,230	1,232	1,181	1,181	-3.04%	1,700,100	-	-0.34%
06/22	1,196	1,228	1,194	1,218	+2.01%	1,767,200	-	+2.78%
06/19	1,204	1,217	1,181	1,194	-0.25%	2,383,600	-	+0.93%
06/18	1,198	1,206	1,191	1,197	+0.34%	1,195,700	-	+1.1%
06/17	1,188	1,204	1,174	1,193	+0.25%	1,836,800	-	+0.51%
06/16	1,207	1,214	1,184	1,190	-1.33%	1,646,400	-	0%
06/15	1,169	1,213	1,157	1,206	+9.44%	3,216,100	-	+0.75%
06/12	1,129	1,129	1,093	1,102	+1.29%	2,830,100	-	-8.4%
06/11	1,070	1,090	1,042	1,088	-1.09%	2,589,000	-	-10.31%
06/10	1,137	1,143	1,091	1,100	-4.35%	3,281,600	-	-9.91%
06/09	1,155	1,164	1,112	1,150	+0.52%	2,390,300	-	-6.35%
06/08	1,155	1,162	1,129	1,144	-3.78%	2,259,300	-	-7.14%
06/05	1,180	1,189	1,165	1,189	+1.02%	1,766,500	-	-3.72%
06/04	1,182	1,199	1,177	1,177	-2.32%	1,741,400	-	-4.7%
06/03	1,189	1,219	1,172	1,205	+3.79%	1,771,700	-	-2.43%
06/02	1,169	1,171	1,141	1,161	-2.6%	1,804,300	-	-5.92%
06/01	1,219	1,226	1,192	1,192	-4.56%	2,803,600	-	-3.48%
05/29	1,240	1,267	1,236	1,249	+0.24%	2,266,200	-	+1.05%
05/28	（IR情報）15:30 剰余金の配当に関するお知らせ
05/28	1,260	1,271	1,229	1,246	-1.5%	2,429,500	-	+0.81%
05/27	1,258	1,295	1,250	1,265	+2.85%	2,688,600	-	+2.51%
05/26	1,240	1,243	1,217	1,230	-0.32%	1,841,700	-	-0.08%
05/25	1,210	1,235	1,204	1,234	+3.61%	2,290,100	-	+0.41%
05/22	1,185	1,203	1,179	1,191	+2.06%	1,788,600	-	-2.93%
05/21	1,188	1,192	1,164	1,167	+0.52%	1,880,800	-	-4.89%
05/20	1,175	1,188	1,147	1,161	-1.19%	3,250,500	-	-5.38%
05/19	1,185	1,198	1,168	1,175	0%	2,604,500	-	-4.24%
05/18	（IR情報）15:30 役員報酬制度見直しの詳細内容決定に関するお知らせ
05/18	1,195	1,209	1,171	1,175	-2.97%	4,327,700	-	-4.24%
05/15	1,259	1,273	1,202	1,211	-4.42%	5,084,900	-	-1.06%
05/14	1,267	1,324	1,252	1,267	+0.24%	5,830,100	-	+3.77%
05/13	1,229	1,302	1,199	1,264	-8.34%	9,557,000	-	+4.03%
05/12	（IR情報）15:30 日本精工株式会社とNTN株式会社との共同持株会社設立(株式移転)による経営統合に関する基本合意書の締結について
05/12	（IR情報）15:30 2026年3月期決算短信〔IFRS〕(連結)

日本精工（6471）のイベントチャート

2026/05/13～2026/10/06

イベント情報＆株価推移

開示資料

決算

株式

チャート