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
03/06	2,101	2,135	2,077	2,112	-0.66%	70,300	439億900万	-1.58%
03/05	2,103	2,156	2,102	2,126	+3.56%	64,500	442億6万	-0.89%
03/04	2,072	2,116	2,016	2,053	-3.93%	124,500	426億8237万	-4.38%
03/03	2,218	2,220	2,137	2,137	-4.43%	140,900	444億2875万	-0.6%
03/02	2,238	2,249	2,201	2,236	0%	92,300	464億8699万	+3.9%
02/27	2,189	2,236	2,178	2,236	+2.62%	79,300	464億8699万	+3.9%
02/26	2,166	2,188	2,166	2,179	+0.88%	48,900	453億195万	+1.35%
02/25	2,151	2,170	2,134	2,160	+0.33%	46,700	449億693万	+0.37%
02/24	2,120	2,160	2,120	2,153	+0.61%	62,700	447億6140万	-0.19%
02/20	2,159	2,159	2,116	2,140	-0.88%	45,300	444億9113万	-1.02%
02/19	2,125	2,168	2,125	2,159	+1.84%	47,000	448億8614万	-0.37%
02/18	2,100	2,128	2,094	2,120	+1.68%	48,800	440億7532万	-2.26%
02/17	2,113	2,117	2,080	2,085	-1.09%	49,600	433億4766万	-3.96%
02/16	2,099	2,113	2,075	2,108	+0.48%	67,100	438億2584万	-2.95%
02/13	2,150	2,153	2,063	2,098	-3.5%	104,000	436億1794万	-3.36%
02/12	2,155	2,187	2,149	2,174	+0.88%	98,900	451億9799万	+0.14%
02/10	2,152	2,164	2,125	2,155	-0.28%	110,700	448億298万	-0.55%
02/09	2,224	2,224	2,154	2,161	-1.5%	114,700	449億2772万	-0.09%
02/06	2,181	2,202	2,160	2,194	+0.69%	57,000	456億1380万	+1.72%
02/05	2,179	2,203	2,169	2,179	+0.55%	51,600	453億195万	+1.3%
02/04	2,171	2,184	2,151	2,167	-0.64%	59,600	450億5246万	+0.98%
02/03	2,139	2,181	2,137	2,181	+2.54%	72,000	453億4353万	+1.92%
02/02	2,119	2,156	2,107	2,127	+1.33%	86,700	442億2085万	-0.23%
01/30	2,111	2,115	2,071	2,099	-0.76%	55,800	436億3873万	-1.22%
01/29	2,090	2,127	2,074	2,115	+1.2%	70,300	439億7137万	-0.19%
01/28	2,135	2,141	2,089	2,090	-3.15%	73,800	434億5161万	-1.09%
01/27	2,143	2,158	2,127	2,158	+0.7%	46,500	448億6535万	+2.47%
01/26	2,188	2,188	2,143	2,143	-2.28%	69,300	445億5350万	+2.19%
01/23	2,224	2,228	2,188	2,193	-0.99%	48,400	455億9301万	+4.83%
01/22	2,190	2,218	2,187	2,215	+1.28%	53,200	460億5039万	+6.08%
01/21	2,198	2,208	2,180	2,187	-2.71%	103,900	454億6827万	+5.14%
01/20	2,240	2,262	2,205	2,248	-0.71%	64,300	467億3647万	+8.49%
01/19	2,305	2,305	2,242	2,264	-1.39%	72,400	470億6912万	+9.69%
01/16	2,310	2,347	2,243	2,296	+1.59%	170,300	477億3440万	+11.78%
01/15	2,216	2,260	2,208	2,260	+1.99%	81,700	469億8596万	+10.57%
01/14	2,166	2,245	2,166	2,216	+2.69%	129,800	460億7118万	+9%
01/13	2,200	2,215	2,135	2,158	+2.27%	208,100	448億6535万	+6.62%
01/09	15:30 令和8年5月期第2四半期(中間期)決算短信〔日本基準〕(連結)
01/09	2,094	2,110	2,086	2,110	+1.59%	83,500	438億6742万	+4.71%
01/08	2,104	2,104	2,074	2,077	-1.42%	48,700	431億8134万	+3.38%
01/07	2,080	2,108	2,062	2,107	+1.3%	61,900	438億505万	+5.19%
01/06	2,049	2,092	2,047	2,080	+1.71%	82,800	432億4371万	+4.16%
01/05	2,022	2,047	2,003	2,045	+1.14%	66,300	425億1605万	+2.71%
2025
12/30	2,053	2,053	2,000	2,022	-1.17%	103,900	420億3788万	+1.76%
12/29	2,051	2,066	2,037	2,046	-0.58%	75,100	425億3684万	+3.13%
12/26	2,012	2,062	1,999	2,058	+3.26%	94,100	427億8633万	+3.99%
12/25	1,985	2,007	1,976	1,993	+0.35%	31,400	414億3496万	+0.96%
12/24	2,057	2,057	1,971	1,986	+0.86%	93,500	412億8943万	+0.81%
12/23	1,924	1,971	1,920	1,969	+1.86%	69,900	409億3599万	+0.1%
12/22	1,975	1,975	1,908	1,933	-1.33%	95,400	401億8754万	-1.68%
12/19	1,940	1,963	1,924	1,959	+1.98%	132,900	407億2809万	-0.41%
12/18	1,925	1,936	1,881	1,921	-0.88%	136,100	399億3806万	-2.34%
12/17	1,976	1,976	1,896	1,938	-4.25%	163,700	402億9150万	-1.52%
12/16	15:30 臨時株主総会招集のための基準日設定及び臨時株主総会の開催並びに定款の一部変更に関するお知らせ
12/16	15:30 前澤工業株式会社と前澤化成工業株式会社の共同持株会社設立(共同株式移転)に関する経営統合契約書の締結及び株式移転計画の作成について
12/16	2,078	2,078	2,013	2,024	-2.65%	39,800	420億7946万	+2.85%
12/15	2,018	2,079	2,007	2,079	+3.02%	77,300	432億2292万	+5.8%
12/12	2,000	2,020	2,000	2,018	+1.51%	49,300	419億5472万	+3.06%
12/11	2,039	2,041	1,956	1,988	-2.79%	69,300	413億3101万	+1.74%
12/10	2,033	2,047	2,022	2,045	+0.54%	38,400	425億1605万	+4.87%
12/09	2,050	2,052	2,027	2,034	-0.59%	46,500	422億8736万	+4.52%
12/08	2,015	2,046	1,995	2,046	+3.18%	126,600	425億3684万	+5.36%
12/05	1,953	2,009	1,953	1,983	+0.71%	63,700	412億2706万	+2.37%
12/04	1,952	1,975	1,952	1,969	+0.72%	42,200	409億3599万	+1.92%
12/03	1,971	1,975	1,941	1,955	-0.1%	45,700	406億4493万	+1.24%
12/02	1,937	1,971	1,936	1,957	+1.56%	90,100	406億8651万	+1.29%
12/01	1,959	1,959	1,904	1,927	-0.62%	57,500	400億6280万	-0.16%
11/28	1,945	1,962	1,935	1,939	-0.15%	91,200	403億1229万	+0.57%
11/27	1,919	1,947	1,919	1,942	-0.51%	70,600	403億7466万	+0.83%
11/26	1,945	1,952	1,930	1,952	+1.3%	118,600	405億8256万	+1.51%
11/25	1,935	1,946	1,910	1,927	-0.05%	66,300	400億6280万	+0.42%
11/21	1,891	1,940	1,891	1,928	-0.16%	45,700	400億8359万	+0.63%
11/20	1,913	1,953	1,906	1,931	+2.12%	97,100	401億4596万	+0.94%
11/19	1,915	1,923	1,881	1,891	-1.51%	95,300	393億1435万	-0.84%
11/18	1,935	1,948	1,911	1,920	-1.49%	81,700	399億1727万	+1%
11/17	1,971	1,971	1,919	1,949	-0.2%	49,000	405億2019万	+2.85%
11/14	1,962	1,976	1,941	1,953	-0.15%	97,500	406億335万	+3.33%
11/13	1,970	1,977	1,939	1,956	0%	90,200	406億6572万	+3.71%
11/12	1,940	1,970	1,928	1,956	+0.82%	67,300	406億6572万	+3.93%
11/11	1,960	1,960	1,918	1,940	-0.31%	73,600	403億3308万	+3.3%
11/10	1,925	1,966	1,914	1,946	+2.8%	106,800	404億5782万	+3.79%
11/07	1,900	1,917	1,884	1,893	-1.35%	52,600	393億5593万	+1.18%
11/06	1,899	1,930	1,899	1,919	+0.79%	65,400	398億9648万	+2.62%
11/05	1,910	1,914	1,843	1,904	-1.4%	93,600	395億8463万	+1.82%
11/04	1,924	1,960	1,913	1,931	+0.36%	91,400	401億4596万	+3.21%
10/31	1,937	1,952	1,910	1,924	+0.05%	91,800	400億43万	+2.72%
10/30	1,870	1,931	1,868	1,923	+2.94%	82,200	399億7964万	+2.61%
10/29	1,965	1,965	1,868	1,868	-4.5%	105,700	388億3618万	-0.43%
10/28	1,970	1,986	1,935	1,956	-0.51%	118,800	406億6572万	+3.93%
10/27	1,921	1,966	1,916	1,966	+3.42%	106,900	408億7362万	+4.19%
10/24	1,885	1,901	1,866	1,901	+1.39%	53,700	395億2226万	+0.58%
10/23	1,876	1,896	1,863	1,875	-1.16%	43,200	389億8171万	-0.95%
10/22	1,885	1,900	1,867	1,897	+1.77%	64,700	394億3910万	-0.21%
10/21	1,850	1,882	1,829	1,864	+0.81%	106,700	387億5302万	-2.15%
10/20	1,848	1,859	1,836	1,849	-0.27%	82,000	384億4116万	-3.24%
10/17	1,877	1,946	1,822	1,854	+0.22%	199,300	385億4511万	-3.34%
10/16	1,772	1,857	1,770	1,850	+3.82%	149,800	384億6195万	-4%
10/15	15:30 令和8年5月期第1四半期決算短信〔日本基準〕(連結)
10/15	1,758	1,795	1,756	1,782	+1.65%	169,000	370億4822万	-7.91%
10/14	1,743	1,787	1,736	1,753	-0.45%	111,000	364億4530万	-9.96%
10/10	1,822	1,826	1,755	1,761	-3.93%	114,500	366億1162万	-10.2%
10/09	1,829	1,854	1,814	1,833	-0.43%	84,400	381億852万	-7.24%
10/08	1,874	1,882	1,841	1,841	-1.29%	79,600	382億7484万	-7.21%
10/07	1,865	1,870	1,838	1,865	+0.38%	59,700	387億7381万	-6.33%

6489 前澤工業

IR情報

2025/10/07～2026/03/06

IR情報＆株価推移

開示資料

決算

株式

チャート