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	1,667	1,678	1,655	1,668	-0.83%	16,800	-	+0.54%
10/01	1,660	1,688	1,658	1,682	+0.6%	24,900	-	+1.39%
09/30	1,643	1,683	1,643	1,672	+1.03%	23,500	-	+0.78%
09/29	1,639	1,658	1,634	1,655	-0.84%	37,200	-	-0.24%
09/28	1,683	1,683	1,663	1,669	-0.54%	66,300	-	+0.6%
09/25	1,651	1,678	1,648	1,678	+1.82%	39,100	-	+1.21%
09/24	1,672	1,672	1,628	1,648	-0.84%	32,600	-	-0.6%
09/18	1,657	1,669	1,642	1,662	+0.24%	41,900	-	+0.24%
09/17	1,644	1,658	1,644	1,658	+1.22%	15,700	-	0%
09/16	1,630	1,642	1,630	1,638	+0.8%	18,700	-	-1.09%
09/15	1,625	1,633	1,620	1,625	+0.18%	16,100	-	-1.87%
09/14	1,595	1,622	1,595	1,622	+1.82%	15,000	-	-1.99%
09/11	1,574	1,595	1,563	1,593	-0.44%	43,100	-	-3.75%
09/10	1,599	1,604	1,588	1,600	-0.44%	27,100	-	-3.38%
09/10	（空売り報告）Nomura International plc 109,675株（0.51%）再IN
09/09	1,610	1,622	1,603	1,607	-0.19%	15,400	-	-2.9%
09/08	1,638	1,646	1,606	1,610	-2.42%	22,300	-	-2.66%
09/07	1,661	1,670	1,646	1,650	-0.66%	20,800	-	-0.12%
09/07	（空売り報告）Nomura International plc 99,049株（0.46%）-0.13%義務消失
09/04	1,660	1,663	1,624	1,661	-0.48%	101,800	-	+0.73%
09/03	1,680	1,685	1,650	1,669	-0.65%	31,700	-	+1.4%
09/02	1,688	1,697	1,675	1,680	-1.12%	22,500	-	+2.25%
09/01	1,695	1,714	1,688	1,699	-0.18%	22,100	-	+3.66%
08/31	1,696	1,713	1,695	1,702	-0.53%	12,000	-	+4.16%
08/28	1,699	1,716	1,696	1,711	+0.41%	24,700	-	+5.16%
08/27	1,705	1,714	1,694	1,704	-0.06%	22,200	-	+5.12%
08/26	1,685	1,705	1,682	1,705	+1.67%	25,600	-	+5.64%
08/25	1,688	1,688	1,671	1,677	-0.36%	14,400	-	+4.29%
08/24	1,664	1,694	1,664	1,683	+0.54%	18,000	-	+5.06%
08/21	（IR情報）15:30 譲渡制限付株式としての自己株式処分の払込完了に関するお知らせ
08/21	1,650	1,674	1,645	1,674	+0.97%	18,000	-	+4.89%
08/21	（空売り報告）Nomura International plc 127,764株（0.59%）-0.02%
08/20	1,649	1,658	1,636	1,658	+0.73%	13,500	-	+4.15%
08/19	1,653	1,655	1,638	1,646	-0.78%	18,700	-	+3.72%
08/18	1,676	1,676	1,651	1,659	-0.42%	16,900	-	+4.87%
08/17	1,648	1,696	1,644	1,666	+1.28%	50,500	-	+5.51%
08/14	1,621	1,648	1,619	1,645	+1.54%	23,100	-	+4.51%
08/13	1,620	1,629	1,620	1,620	-0.12%	18,000	-	+3.18%
08/13	（空売り報告）Barclays Capital Securities Ltd 90,426株（0.42%）-0.09%義務消失
08/12	1,621	1,632	1,610	1,622	+0.56%	22,500	-	+3.51%
08/10	1,620	1,627	1,608	1,613	-0.62%	13,900	-	+3.2%
08/07	（IR情報）11:00 自己株式立会外買付取引(ToSTNeT-3)による自己株式の取得結果および自己株式取得終了に関するお知らせ
08/07	1,640	1,644	1,614	1,623	+1.12%	38,900	-	+4.11%
08/06	（IR情報）17:00 自己株式の取得および自己株式立会外買付取引(ToSTNeT-3)による自己株式の買付けに関するお知らせ
08/06	（IR情報）17:00 2027年3月期第1四半期決算短信〔日本基準〕(非連結)
08/06	（IR情報）17:00 人事異動に関するお知らせ
08/06	1,587	1,605	1,581	1,605	+1.13%	27,500	-	+3.22%
08/05	1,580	1,592	1,571	1,587	+0.89%	16,900	-	+2.26%
08/04	1,560	1,580	1,555	1,573	+0.25%	18,800	-	+1.61%
08/03	1,571	1,571	1,540	1,569	-0.19%	26,200	-	+1.55%
07/31	1,584	1,598	1,572	1,572	-1.01%	28,300	-	+1.88%
07/30	1,595	1,597	1,577	1,588	-0.44%	24,600	-	+3.18%
07/29	1,580	1,598	1,567	1,595	+1.79%	32,100	-	+3.98%
07/29	（空売り報告）Nomura International plc 131,177株（0.61%）+0.02%
07/28	1,592	1,592	1,561	1,567	-0.89%	15,000	-	+2.49%
07/27	1,554	1,600	1,552	1,581	+2.4%	39,400	-	+3.6%
07/24	（IR情報）15:30 譲渡制限付株式報酬としての自己株式処分に関するお知らせ
07/24	1,535	1,550	1,529	1,544	0%	16,500	-	+1.51%
07/23	1,544	1,548	1,537	1,544	0%	9,600	-	+1.71%
07/23	（空売り報告）Nomura International plc 127,622株（0.59%）-0.01%
07/22	1,532	1,550	1,528	1,544	+0.46%	23,500	-	+1.98%
07/21	1,533	1,548	1,531	1,537	+0.72%	24,300	-	+1.79%
07/21	（空売り報告）Nomura International plc 130,187株（0.6%）+0.01%
07/17	1,550	1,556	1,519	1,526	-1.68%	27,700	-	+1.26%
07/17	（空売り報告）Nomura International plc 128,983株（0.59%）-0.01%
07/16	1,554	1,559	1,548	1,552	-0.13%	15,400	-	+3.26%
07/16	（空売り報告）Nomura International plc 129,778株（0.6%）+0.01%
07/15	1,541	1,564	1,539	1,554	+1.17%	17,200	-	+3.81%
07/15	（空売り報告）Nomura International plc 128,778株（0.59%）-0.01%
07/14	1,549	1,550	1,536	1,536	-0.19%	11,600	-	+2.95%
07/13	1,575	1,579	1,539	1,539	-2.1%	40,200	-	+3.43%
07/13	（空売り報告）Nomura International plc 129,054株（0.6%）+0.01%
07/10	1,552	1,572	1,549	1,572	+1.68%	28,400	-	+6%
07/09	1,551	1,561	1,537	1,546	-0.06%	18,600	-	+4.6%
07/08	1,540	1,561	1,506	1,547	+1.31%	52,300	-	+5.1%
07/08	（空売り報告）Nomura International plc 128,246株（0.59%）-0.1%
07/07	1,524	1,541	1,524	1,527	+0.2%	13,700	-	+4.16%
07/06	1,520	1,541	1,520	1,524	+0.26%	14,700	-	+4.38%
07/03	1,538	1,555	1,518	1,520	-0.59%	21,300	-	+4.47%
07/02	1,524	1,544	1,524	1,529	+0.66%	22,400	-	+5.38%
07/01	1,496	1,522	1,496	1,519	+1.54%	15,000	-	+4.98%
06/30	1,503	1,504	1,487	1,496	-0.86%	11,900	-	+3.67%
06/29	1,502	1,515	1,494	1,509	+0.53%	20,200	-	+4.86%
06/26	1,489	1,503	1,483	1,501	+1.21%	19,800	-	+4.53%
06/25	（IR情報）15:30 人事異動に関するお知らせ
06/25	1,477	1,485	1,473	1,483	+1.3%	14,500	-	+3.56%
06/24	1,463	1,475	1,456	1,464	0%	11,500	-	+2.45%
06/23	1,470	1,470	1,449	1,464	-1.21%	21,300	-	+2.52%
06/22	1,483	1,490	1,468	1,482	+1.58%	27,500	-	+3.85%
06/19	1,474	1,488	1,459	1,459	-0.95%	60,700	-	+2.31%
06/18	1,454	1,479	1,454	1,473	+1.31%	23,200	-	+3.22%
06/17	1,458	1,469	1,454	1,454	+0.35%	17,700	-	+1.82%
06/17	（空売り報告）Nomura International plc 149,345株（0.69%）-0.02%
06/16	1,440	1,450	1,434	1,449	+0.63%	13,900	-	+1.33%
06/15	1,430	1,449	1,430	1,440	+1.12%	11,800	-	+0.49%
06/12	1,419	1,433	1,418	1,424	+0.92%	23,400	-	-0.77%
06/11	1,435	1,437	1,405	1,411	-1.26%	15,300	-	-1.95%
06/10	1,435	1,439	1,418	1,429	-0.35%	25,800	-	-0.97%
06/10	（空売り報告）Nomura International plc 153,032株（0.71%）+0.02%
06/09	1,419	1,445	1,419	1,434	+1.06%	17,800	-	-0.83%
06/09	（空売り報告）Nomura International plc 149,917株（0.69%）-0.01%
06/08	1,433	1,434	1,410	1,419	-1.11%	27,400	-	-2%
06/08	（空売り報告）Nomura International plc 151,301株（0.7%）+0.08%
06/05	1,420	1,443	1,420	1,435	+1.49%	11,400	-	-1.24%
06/04	1,393	1,421	1,388	1,414	+0.86%	17,500	-	-2.88%
06/03	1,381	1,402	1,374	1,402	+1.89%	19,300	-	-3.91%
06/02	1,380	1,399	1,360	1,376	-0.86%	47,300	-	-5.95%
06/02	（空売り報告）Barclays Capital Securities Ltd 109,826株（0.51%）再IN
06/01	1,417	1,417	1,387	1,388	-2.05%	38,200	-	-5.51%
05/29	1,425	1,439	1,417	1,417	-0.56%	15,500	-	-4%
05/28	1,420	1,429	1,407	1,425	+0.35%	21,800	-	-3.78%
05/27	1,415	1,425	1,409	1,420	+0.35%	21,300	-	-4.44%
05/26	1,412	1,424	1,402	1,415	+0.28%	20,500	-	-5.16%
05/25	1,419	1,432	1,410	1,411	0%	24,400	-	-5.87%
05/22	1,420	1,421	1,410	1,411	0%	17,100	-	-6.25%
05/21	1,430	1,435	1,410	1,411	-1.19%	27,400	-	-6.68%
05/20	（IR情報）15:30 当社株式の大量買付行為に関する対応策(買収への対応方針)の継続について
05/20	1,449	1,452	1,412	1,428	-1.86%	38,600	-	-6.05%
05/19	1,456	1,478	1,445	1,455	+0.9%	21,500	-	-4.78%
05/18	1,475	1,482	1,442	1,442	-3.67%	31,500	-	-6.06%
05/15	1,491	1,508	1,486	1,497	+0.81%	12,800	-	-2.92%
05/14	1,490	1,496	1,462	1,485	-1%	48,000	-	-3.88%
05/14	（空売り報告）Nomura International plc 133,658株（0.62%）+0.04%
05/13	（IR情報）15:30 剰余金の配当(増配)に関するお知らせ
05/13	（IR情報）15:30 2026年3月期決算短信〔日本基準〕(非連結)
05/13	1,510	1,518	1,500	1,500	-1.57%	29,400	-	-3.16%
05/12	1,510	1,530	1,506	1,524	+1.06%	9,400	-	-1.87%
05/11	1,515	1,529	1,508	1,508	+0.07%	16,500	-	-3.02%
05/11	（空売り報告）Barclays Capital Securities Ltd 75,726株（0.35%）-0.15%義務消失
05/07	（空売り報告）Nomura International plc 125,723株（0.58%）-0.02%
05/07	（空売り報告）Barclays Capital Securities Ltd 108,126株（0.5%）再IN

前澤給装工業（6485）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