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
09/28	（IR情報）15:30 代表取締役の異動及び役員人事に関するお知らせ
09/28	3,010	3,040	3,005	3,005	-1.64%	403,100	-	-0.03%
09/25	3,050	3,055	2,990	3,055	+1.33%	137,500	-	+1.7%
09/24	3,025	3,025	2,996	3,015	0%	142,300	-	+0.4%
09/18	3,025	3,050	2,986	3,015	+0.33%	120,100	-	+0.3%
09/17	2,970	3,025	2,970	3,005	+1.55%	115,000	-	-0.13%
09/16	2,980	2,989	2,959	2,959	-0.07%	76,600	-	-1.76%
09/15	2,971	3,000	2,959	2,961	-1.04%	79,200	-	-1.82%
09/14	2,969	3,020	2,966	2,992	-0.07%	101,700	-	-0.93%
09/11	2,892	3,005	2,888	2,994	+1.77%	132,700	-	-0.93%
09/10	2,949	2,952	2,911	2,942	-0.27%	117,300	-	-2.62%
09/09	2,916	2,970	2,906	2,950	+1.17%	197,600	-	-2.38%
09/08	3,020	3,035	2,916	2,916	-4.24%	164,300	-	-3.41%
09/07	2,999	3,055	2,999	3,045	+1.67%	129,300	-	+0.79%
09/04	3,035	3,055	2,988	2,995	-1.48%	101,000	-	-0.79%
09/03	3,015	3,055	3,015	3,040	+0.83%	133,700	-	+0.7%
09/02	3,045	3,080	2,999	3,015	-2.11%	168,900	-	-0.07%
09/01	3,065	3,120	3,060	3,080	+0.49%	141,900	-	+2.19%
08/31	3,020	3,090	3,015	3,065	+0.66%	109,900	-	+1.73%
08/28	3,040	3,065	3,030	3,045	+0.33%	72,000	-	+1.2%
08/27	3,030	3,085	3,025	3,035	+0.5%	152,500	-	+0.93%
08/26	2,995	3,025	2,986	3,020	+0.83%	64,800	-	+0.53%
08/25	3,005	3,020	2,974	2,995	-0.17%	66,300	-	-0.17%
08/24	2,992	3,020	2,982	3,000	+0.33%	76,400	-	+0.17%
08/21	2,995	2,999	2,975	2,990	-0.5%	57,500	-	-0.1%
08/20	2,979	3,010	2,973	3,005	+1.62%	60,100	-	+0.43%
08/19	3,030	3,045	2,950	2,957	-3.05%	100,800	-	-1%
08/18	3,065	3,090	3,050	3,050	-0.97%	44,100	-	+2.21%
08/17	3,095	3,100	3,050	3,080	-0.48%	64,600	-	+3.46%
08/14	3,085	3,110	3,070	3,095	+0.32%	89,200	-	+4.28%
08/13	3,075	3,090	3,070	3,085	+0.82%	110,200	-	+4.33%
08/12	3,075	3,100	3,030	3,060	+0.49%	95,600	-	+3.8%
08/10	3,045	3,070	3,015	3,045	+0.33%	114,400	-	+3.47%
08/07	3,030	3,040	2,977	3,035	+1.95%	264,200	-	+3.3%
08/06	（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)
08/06	2,938	2,977	2,938	2,977	+0.57%	94,800	-	+1.53%
08/05	2,938	2,960	2,930	2,960	+2.28%	88,100	-	+1.09%
08/04	2,950	2,950	2,893	2,894	-2.1%	99,200	-	-1.03%
08/03	2,956	2,990	2,887	2,956	-1.47%	144,800	-	+1.09%
07/31	3,005	3,040	2,961	3,000	+0.57%	123,200	-	+2.74%
07/30	2,989	3,020	2,965	2,983	-0.23%	111,400	-	+2.33%
07/29	2,976	3,000	2,926	2,990	+1.08%	141,400	-	+2.78%
07/28	3,045	3,050	2,958	2,958	-2.86%	140,000	-	+1.86%
07/27	2,972	3,045	2,972	3,045	+2.66%	191,700	-	+4.89%
07/24	2,969	2,985	2,951	2,966	-0.57%	92,700	-	+2.28%
07/23	2,985	3,015	2,965	2,983	+0.78%	92,600	-	+2.9%
07/22	2,932	2,986	2,929	2,960	+0.95%	102,500	-	+2.17%
07/21	2,880	2,932	2,880	2,932	+1.98%	103,500	-	+1.24%
07/17	2,902	2,940	2,834	2,875	-2.24%	130,900	-	-0.69%
07/16	2,965	2,994	2,941	2,941	-0.71%	82,000	-	+1.66%
07/15	2,900	2,964	2,900	2,962	+2.39%	136,800	-	+2.49%
07/14	2,878	2,915	2,872	2,893	+0.91%	117,500	-	+0.24%
07/13	2,886	2,930	2,867	2,867	-0.42%	150,300	-	-0.8%
07/10	2,885	2,925	2,866	2,879	+0.81%	123,000	-	-0.42%
07/09	2,838	2,870	2,820	2,856	+1.06%	103,700	-	-1.28%
07/08	2,860	2,876	2,826	2,826	-1.43%	93,400	-	-2.42%
07/07	2,945	2,988	2,867	2,867	-2.28%	97,600	-	-1.1%
07/06	（5%ルール）第一生命保険（4.49%）
07/06	2,931	2,962	2,931	2,934	+1.1%	86,200	-	+1.24%
07/03	2,897	2,931	2,886	2,902	+0.07%	84,400	-	+0.28%
07/02	2,871	2,926	2,870	2,900	+1.05%	146,800	-	+0.31%
07/01	（IR情報）11:30 組織改編及び人事異動に関するお知らせ
07/01	2,887	2,900	2,861	2,870	+0.7%	69,100	-	-0.59%
06/30	2,900	2,903	2,850	2,850	-1.62%	76,400	-	-1.25%
06/29	2,898	2,898	2,837	2,897	+1.26%	79,100	-	+0.42%
06/26	2,873	2,910	2,847	2,861	-0.42%	74,100	-	-0.76%
06/25	2,994	2,994	2,863	2,873	+1.02%	195,300	-	-0.28%
06/24	（IR情報）12:30 人事異動に関するお知らせ
06/24	2,870	2,892	2,824	2,844	-0.91%	68,300	-	-1.18%
06/23	2,950	2,950	2,870	2,870	-2.01%	67,800	-	-0.21%
06/22	2,960	2,962	2,929	2,929	-0.98%	68,100	-	+1.95%
06/19	2,950	2,971	2,922	2,958	+0.78%	109,300	-	+3.07%
06/18	2,950	2,959	2,920	2,935	-0.44%	93,200	-	+2.37%
06/17	2,913	2,948	2,906	2,948	+0.75%	95,800	-	+2.97%
06/16	2,921	2,942	2,899	2,926	+0.17%	99,600	-	+2.27%
06/15	2,865	2,951	2,860	2,921	+3.36%	189,700	-	+2.1%
06/12	2,884	2,894	2,823	2,826	-0.77%	118,800	-	-1.26%
06/11	2,809	2,848	2,768	2,848	-0.94%	200,600	-	-0.63%
06/10	2,955	2,980	2,856	2,875	-3.85%	170,700	-	+0.17%
06/09	2,921	3,005	2,920	2,990	+3.39%	172,900	-	+4.25%
06/08	2,873	2,919	2,845	2,892	-1.06%	112,700	-	+1.08%
06/05	2,934	2,934	2,889	2,923	-0.07%	75,300	-	+2.31%
06/04	2,880	2,931	2,860	2,925	+0.72%	156,600	-	+2.6%
06/03	2,849	2,935	2,849	2,904	+2.18%	206,000	-	+2.04%
06/02	2,800	2,847	2,738	2,842	+0.46%	196,800	-	-0.07%
06/01	2,811	2,839	2,787	2,829	-0.11%	145,600	-	-0.6%
05/29	2,802	2,861	2,802	2,832	+0.5%	94,500	-	-0.63%
05/28	2,811	2,838	2,782	2,818	-0.46%	106,800	-	-1.23%
05/27	2,835	2,866	2,815	2,831	0%	89,200	-	-0.91%
05/26	2,842	2,843	2,803	2,831	-0.88%	101,800	-	-0.98%
05/25	2,847	2,880	2,829	2,856	+1.71%	104,100	-	-0.17%
05/22	2,835	2,850	2,776	2,808	+0.36%	176,800	-	-1.92%
05/21	（IR情報）15:30 役員及び執行役員人事に関するお知らせ
05/21	（IR情報）15:30 剰余金の配当に関するお知らせ
05/21	（IR情報）15:30 支配株主等に関する事項について
05/21	2,799	2,843	2,798	2,798	+0.68%	125,300	-	-2.37%
05/20	2,810	2,820	2,750	2,779	-0.86%	180,500	-	-3.2%
05/19	2,854	2,882	2,730	2,803	-1.65%	195,600	-	-2.54%
05/18	2,875	2,887	2,821	2,850	-1.01%	148,100	-	-1.11%
05/15	2,863	2,910	2,843	2,879	+0.98%	127,000	-	-0.14%
05/14	2,831	2,864	2,759	2,851	-1.04%	302,900	-	-1.08%
05/13	（IR情報）15:30 2026年3月期決算短信〔日本基準〕(連結)
05/13	2,943	2,943	2,842	2,881	-1.81%	158,000	-	-0.1%
05/12	2,950	2,968	2,919	2,934	-0.03%	70,800	-	+1.73%
05/11	2,956	2,987	2,920	2,935	-0.03%	128,100	-	+1.77%
05/08	2,944	2,944	2,891	2,936	-0.27%	141,600	-	+1.94%
05/07	2,903	3,000	2,892	2,944	+4.36%	145,300	-	+2.33%
05/01	2,813	2,846	2,798	2,821	+0.28%	125,800	-	-2.05%
04/30	2,800	2,831	2,778	2,813	+0.07%	92,300	-	-2.6%

イーグル工業（6486）のイベントチャート

2026/04/30～2026/09/28

イベント情報＆株価推移

開示資料

決算

株式

チャート