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
09/11	13,320	13,730	13,320	13,560	-2.24%	5,900	243億1308万	-4.56%
09/10	14,000	14,200	13,830	13,870	-1.56%	9,700	248億6891万	-2.63%
09/09	14,450	14,900	14,090	14,090	-0.42%	9,200	252億6337万	-1.43%
09/09	（空売り報告）Barclays Capital Securities Ltd 2,500株（0.13%）-0.45%義務消失
09/08	14,480	14,890	14,010	14,150	-2.55%	10,500	253億7095万	-0.92%
09/07	13,800	14,560	13,750	14,520	+6.45%	17,800	260億3436万	+1.83%
09/07	（空売り報告）Nomura International plc 8,800株（0.49%）-0.27%義務消失
09/07	（空売り報告）Barclays Capital Securities Ltd 10,500株（0.58%）-0.11%
09/07	（空売り報告）GOLDMAN SACHS INTERNATIONAL 31,701株（1.76%）-0.13%
09/04	13,490	14,050	13,490	13,640	+1.11%	9,100	244億5652万	-3.89%
09/03	13,410	13,820	13,300	13,490	+1.43%	11,200	241億8757万	-4.47%
09/02	13,700	13,800	13,290	13,300	-5.87%	8,300	238億4690万	-5.43%
09/02	（空売り報告）GOLDMAN SACHS INTERNATIONAL 33,901株（1.89%）-0.01%
09/01	13,600	14,130	13,600	14,130	+2.17%	6,600	253億3509万	+0.57%
08/31	13,760	14,000	13,310	13,830	-1.64%	7,100	247億9719万	-1.52%
08/31	（空売り報告）GOLDMAN SACHS INTERNATIONAL 34,201株（1.9%）+0.06%
08/28	14,500	14,600	14,000	14,060	-1.47%	6,400	252億958万	+0.06%
08/28	（空売り報告）Barclays Capital Securities Ltd 12,400株（0.69%）-0.05%
08/27	14,400	14,600	14,020	14,270	+2.22%	12,800	255億8611万	+1.26%
08/27	（空売り報告）GOLDMAN SACHS INTERNATIONAL 33,001株（1.84%）+0.09%
08/26	14,100	14,160	13,810	13,960	-0.71%	6,300	250億3028万	-1.13%
08/25	13,590	14,060	13,500	14,060	+2.93%	7,400	252億958万	-0.75%
08/25	（空売り報告）Nomura International plc 13,700株（0.76%）-0.1%
08/24	13,800	13,830	13,270	13,660	-1.23%	15,700	244億9238万	-3.89%
08/24	（空売り報告）Nomura International plc 15,500株（0.86%）-0.19%
08/21	14,320	14,560	13,830	13,830	-5.4%	15,800	247億9719万	-3.46%
08/21	（空売り報告）Nomura International plc 18,900株（1.05%）-0.1%
08/21	（空売り報告）Barclays Capital Securities Ltd 13,400株（0.74%）+0.07%
08/21	（空売り報告）GOLDMAN SACHS INTERNATIONAL 31,401株（1.75%）+0.07%
08/20	14,240	14,680	14,000	14,620	+4.88%	8,200	262億1366万	+1.2%
08/20	（空売り報告）Nomura International plc 20,700株（1.15%）-0.13%
08/19	14,810	15,000	13,940	13,940	-10.64%	17,300	249億9442万	-4.16%
08/19	（空売り報告）Barclays Capital Securities Ltd 12,100株（0.67%）+0.17%
08/19	（空売り報告）GOLDMAN SACHS INTERNATIONAL 30,301株（1.68%）+0.1%
08/18	15,710	15,900	15,310	15,600	+1.89%	12,300	279億7080万	+6.48%
08/18	（空売り報告）Nomura International plc 23,000株（1.28%）-0.15%
08/18	（空売り報告）GOLDMAN SACHS INTERNATIONAL 28,401株（1.58%）-0.09%
08/17	15,800	15,800	15,150	15,310	0%	13,000	274億5083万	+4.14%
08/17	（空売り報告）Nomura International plc 25,800株（1.43%）-0.18%
08/17	（空売り報告）GOLDMAN SACHS INTERNATIONAL 30,101株（1.67%）+0.15%
08/14	15,970	16,150	14,930	15,310	-2.61%	19,400	274億5083万	+3.68%
08/14	（空売り報告）Nomura International plc 28,900株（1.61%）-0.18%
08/14	（空売り報告）Barclays Capital Securities Ltd 9,000株（0.5%）再IN
08/14	（空売り報告）GOLDMAN SACHS INTERNATIONAL 27,401株（1.52%）+0.21%
08/13	14,870	15,730	14,800	15,720	+7.89%	21,600	281億8596万	+5.89%
08/13	（空売り報告）GOLDMAN SACHS INTERNATIONAL 23,501株（1.31%）-0.1%
08/12	14,560	14,630	14,000	14,570	+2.97%	14,900	261億2401万	-2.81%
08/12	（空売り報告）Nomura International plc 32,100株（1.79%）-0.12%
08/10	15,000	15,780	14,110	14,150	+4.35%	44,000	253億7095万	-6.93%
08/10	（空売り報告）Nomura International plc 34,400株（1.91%）-0.15%
08/10	（空売り報告）GOLDMAN SACHS INTERNATIONAL 25,401株（1.41%）+0.08%
08/07	（IR情報）15:30 2026年9月期第3四半期決算短信〔日本基準〕(連結)
08/07	14,500	14,580	13,410	13,560	-6.42%	34,500	243億1308万	-12.47%
08/06	14,800	15,100	14,320	14,490	-3.98%	19,900	259億8057万	-7.7%
08/05	14,310	15,220	14,200	15,090	+9.67%	35,900	270億5637万	-4.58%
08/05	（空売り報告）Barclays Capital Securities Ltd 8,100株（0.45%）-0.08%義務消失
08/05	（空売り報告）GOLDMAN SACHS INTERNATIONAL 23,901株（1.33%）+0.09%
08/04	13,800	14,400	13,610	13,760	+1.1%	33,700	246億7168万	-13.44%
08/04	（空売り報告）JPM Securities Japan Co Ltd. 8,800株（0.49%）-0.08%義務消失
08/04	（空売り報告）Nomura International plc 37,000株（2.06%）-0.08%
08/04	（空売り報告）GOLDMAN SACHS INTERNATIONAL 22,401株（1.24%）+0.32%
08/03	12,540	13,880	12,250	13,610	+6%	42,800	244億273万	-15.08%
08/03	（空売り報告）JPM Securities Japan Co Ltd. 10,300株（0.57%）-0.06%
08/03	（空売り報告）Nomura International plc 38,400株（2.14%）+0.48%
08/03	（空売り報告）Barclays Capital Securities Ltd 9,600株（0.53%）-0.09%
07/31	12,770	13,100	12,500	12,840	+8.17%	32,500	230億2212万	-20.28%
07/31	（空売り報告）JPM Securities Japan Co Ltd. 11,300株（0.63%）-0.1%
07/31	（空売り報告）Nomura International plc 29,900株（1.66%）-0.18%
07/31	（空売り報告）Barclays Capital Securities Ltd 11,200株（0.62%）+0.12%
07/31	（空売り報告）GOLDMAN SACHS INTERNATIONAL 16,601株（0.92%）+0.09%
07/30	12,180	12,460	11,850	11,870	-1.33%	26,600	212億8291万	-26.92%
07/30	（空売り報告）Nomura International plc 33,000株（1.84%）+0.09%
07/30	（空売り報告）Barclays Capital Securities Ltd 9,100株（0.5%）再IN
07/30	（空売り報告）GOLDMAN SACHS INTERNATIONAL 15,001株（0.83%）+0.21%
07/29	12,910	12,910	11,850	12,030	-7.39%	46,600	215億6979万	-26.72%
07/29	（空売り報告）Nomura International plc 31,400株（1.75%）+0.28%
07/29	（空売り報告）Barclays Capital Securities Ltd 7,300株（0.4%）-0.29%義務消失
07/29	（空売り報告）GOLDMAN SACHS INTERNATIONAL 11,201株（0.62%）再IN
07/28	13,730	13,800	12,880	12,990	-6.88%	35,700	232億9107万	-21.64%
07/28	（空売り報告）JPM Securities Japan Co Ltd. 13,100株（0.73%）+0.12%
07/28	（空売り報告）Nomura International plc 26,500株（1.47%）-0.15%
07/27	14,200	14,250	13,680	13,950	-0.57%	25,000	250億1235万	-16.68%
07/24	14,810	14,810	13,900	14,030	-6.96%	39,200	251億5579万	-16.76%
07/24	（空売り報告）JPM Securities Japan Co Ltd. 11,100株（0.61%）+0.1%
07/24	（空売り報告）Nomura International plc 29,200株（1.62%）-0.15%
07/23	14,980	15,310	14,880	15,080	+0.67%	15,700	270億3844万	-10.86%
07/23	（空売り報告）JPM Securities Japan Co Ltd. 9,200株（0.51%）新規
07/23	（空売り報告）Barclays Capital Securities Ltd 12,500株（0.69%）-0.01%
07/22	15,500	15,600	14,940	14,980	-0.79%	38,300	268億5914万	-11.73%
07/22	（空売り報告）Nomura International plc 31,900株（1.77%）+0.09%
07/22	（空売り報告）Barclays Capital Securities Ltd 12,700株（0.7%）+0.05%
07/21	15,260	15,380	14,800	15,100	-0.92%	30,300	270億7430万	-10.91%
07/21	（空売り報告）Nomura International plc 30,200株（1.68%）-0.11%
07/17	16,080	16,200	14,700	15,240	-7.52%	57,700	273億2532万	-10.06%
07/17	（空売り報告）Nomura International plc 32,200株（1.79%）+0.25%
07/17	（空売り報告）Barclays Capital Securities Ltd 11,700株（0.65%）-0.09%
07/16	16,700	16,880	15,770	16,480	-2.14%	32,100	295億4864万	-2.53%
07/16	（空売り報告）Nomura International plc 27,700株（1.54%）+0.12%
07/16	（空売り報告）Barclays Capital Securities Ltd 13,400株（0.74%）+0.09%
07/15	17,070	17,250	16,550	16,840	-1.41%	23,500	301億9412万	+0.44%
07/15	（空売り報告）Nomura International plc 25,500株（1.42%）+0.11%
07/14	16,500	17,130	16,250	17,080	+3.02%	28,800	306億2444万	+2.74%
07/14	（空売り報告）Nomura International plc 23,600株（1.31%）+0.45%
07/13	17,010	17,380	16,100	16,580	-1.89%	39,900	297億2794万	+0.55%
07/13	（空売り報告）Nomura International plc 15,500株（0.86%）-0.23%
07/13	（空売り報告）Barclays Capital Securities Ltd 11,800株（0.65%）+0.13%
07/10	17,440	17,790	16,900	16,900	+0.06%	22,200	303億170万	+3.02%
07/09	17,830	17,950	16,600	16,890	-2.37%	35,400	302億8377万	+3.52%
07/09	（空売り報告）Nomura International plc 19,700株（1.09%）-0.22%
07/08	18,970	19,270	17,290	17,300	-10.69%	50,400	310億1890万	+6.8%
07/08	（空売り報告）Nomura International plc 23,500株（1.31%）+0.03%
07/08	（空売り報告）Barclays Capital Securities Ltd 9,500株（0.52%）再IN
07/07	20,000	20,650	18,800	19,370	-2.61%	34,400	347億3041万	+20.18%
07/07	（空売り報告）Nomura International plc 23,000株（1.28%）-0.17%
07/06	21,850	21,990	19,340	19,890	-6.84%	62,200	356億6277万	+24.35%
07/06	（空売り報告）Nomura International plc 26,000株（1.45%）+0.49%
07/03	18,780	21,650	18,730	21,350	+14.05%	90,200	382億8055万	+34.43%
07/03	（空売り報告）Nomura International plc 17,300株（0.96%）+0.32%
07/02	17,030	19,000	16,980	18,720	+7.71%	43,400	335億6496万	+19.17%
07/02	（空売り報告）Nomura International plc 11,600株（0.64%）+0.06%
07/01	17,490	17,500	16,940	17,380	+1.22%	19,500	311億6234万	+11.1%
07/01	（空売り報告）Nomura International plc 10,400株（0.58%）-0.06%
06/30	17,400	17,500	16,650	17,170	+1%	20,800	307億8581万	+9.82%
06/30	（空売り報告）Nomura International plc 11,500株（0.64%）-0.09%
06/30	（空売り報告）Barclays Capital Securities Ltd 8,800株（0.49%）-0.03%義務消失
06/29	17,450	18,850	16,360	17,000	+9.11%	60,100	304億8100万	+8.78%
06/29	（空売り報告）Barclays Capital Securities Ltd 9,500株（0.52%）-0.11%
06/26	16,000	16,180	15,140	15,580	-4.12%	19,000	279億3494万	-0.24%
06/26	（空売り報告）Nomura International plc 13,200株（0.73%）+0.05%
06/25	16,650	16,920	15,850	16,250	0%	21,600	291億3625万	+3.74%
06/25	（空売り報告）Barclays Capital Securities Ltd 11,400株（0.63%）-0.11%
06/24	16,590	17,340	15,800	16,250	+1.37%	30,300	291億3625万	+4.1%
06/23	17,450	17,890	15,980	16,030	-6.42%	33,000	287億4179万	+3.1%
06/23	（空売り報告）Nomura International plc 12,200株（0.68%）-0.3%
06/22	17,100	17,890	16,930	17,130	+2.39%	25,300	307億1409万	+10.42%
06/22	（空売り報告）Nomura International plc 17,600株（0.98%）-0.23%
06/22	（空売り報告）Barclays Capital Securities Ltd 13,400株（0.74%）-0.06%
06/19	15,870	16,790	15,740	16,730	+7.24%	38,900	299億9689万	+8.26%
06/19	（空売り報告）Nomura International plc 21,800株（1.21%）-0.18%
06/19	（空売り報告）Barclays Capital Securities Ltd 14,400株（0.8%）-0.11%
06/18	16,000	16,520	15,600	15,600	-4.88%	27,400	279億7080万	+1.45%
06/18	（空売り報告）Barclays Capital Securities Ltd 16,400株（0.91%）+0.1%
06/17	14,650	16,810	14,650	16,400	+13.1%	77,000	294億520万	+6.58%
06/17	（空売り報告）Nomura International plc 25,100株（1.39%）-0.03%
06/17	（空売り報告）Barclays Capital Securities Ltd 14,600株（0.81%）+0.09%
06/16	14,710	14,790	14,300	14,500	-3.14%	24,800	259億9850万	-5.66%
06/16	（空売り報告）Nomura International plc 25,600株（1.42%）+0.07%
06/15	14,500	14,970	14,060	14,970	+4.61%	40,300	268億4121万	-2.99%
06/15	（空売り報告）Barclays Capital Securities Ltd 13,000株（0.72%）+0.17%
06/12	13,740	14,360	13,530	14,310	+10.67%	65,700	256億5783万	-7.75%
06/12	（空売り報告）Nomura International plc 24,300株（1.35%）+0.18%
06/12	（空売り報告）Barclays Capital Securities Ltd 10,000株（0.55%）再IN
06/11	（IR情報）15:30 非上場の親会社等の決算に関するお知らせ
06/11	12,930	13,110	12,610	12,930	-2.93%	32,600	231億8349万	-17.31%
06/10	13,640	13,890	13,000	13,320	-2.7%	33,800	238億8276万	-15.8%
06/10	（空売り報告）Nomura International plc 21,000株（1.17%）-0.11%
06/09	14,430	14,500	13,680	13,690	-5.13%	37,900	245億4617万	-14.37%
06/09	（空売り報告）Nomura International plc 23,000株（1.28%）+0.17%
06/08	13,820	14,430	13,460	14,430	-1.97%	46,200	258億7299万	-10.7%
06/08	（空売り報告）Nomura International plc 20,000株（1.11%）+0.07%
06/05	14,250	15,280	14,200	14,720	+5.52%	51,200	263億9296万	-9.81%
06/05	（空売り報告）Nomura International plc 18,700株（1.04%）-0.12%
06/04	14,870	14,970	13,950	13,950	-8.58%	42,700	250億1235万	-15.02%
06/04	（空売り報告）Nomura International plc 20,900株（1.16%）+0.16%
06/03	16,310	16,590	15,150	15,260	-6.44%	34,400	273億6118万	-7.99%
06/03	（空売り報告）Nomura International plc 18,100株（1%）+0.14%
06/02	16,920	16,920	15,990	16,310	-4.4%	19,700	292億4383万	-1.84%
06/02	（空売り報告）Nomura International plc 15,500株（0.86%）-0.04%
06/01	17,310	17,410	16,730	17,060	+0.35%	15,500	305億8858万	+3.5%
05/29	17,000	17,450	16,620	17,000	-0.58%	13,800	304億8100万	+4.08%
05/29	（空売り報告）Nomura International plc 16,300株（0.9%）-0.13%
05/28	17,290	17,290	16,500	17,100	-0.41%	16,200	306億6030万	+5.67%
05/27	17,600	17,600	16,720	17,170	+0.88%	19,500	307億8581万	+7.39%
05/26	16,950	17,290	16,220	17,020	+1.61%	23,300	305億1686万	+7.71%
05/26	（空売り報告）Nomura International plc 18,600株（1.03%）-0.08%
05/25	16,880	16,880	16,100	16,750	+0.12%	36,300	300億3275万	+7.44%
05/25	（空売り報告）Nomura International plc 20,000株（1.11%）-0.13%
05/22	15,300	16,730	15,300	16,730	+12.43%	37,900	299億9689万	+8.51%
05/21	15,180	15,290	14,840	14,880	+1.09%	14,900	266億7984万	-2.41%
05/21	（空売り報告）Nomura International plc 22,400株（1.24%）-0.15%
05/20	15,200	15,200	14,100	14,720	-3.03%	30,000	263億9296万	-2.61%
05/19	15,820	15,920	15,010	15,180	-2.88%	24,100	272億1774万	+1.25%
05/19	（空売り報告）Nomura International plc 25,000株（1.39%）+0.16%
05/18	14,500	15,750	14,220	15,630	+5.61%	43,400	280億2459万	+5.15%
05/18	（空売り報告）Nomura International plc 22,100株（1.23%）+0.18%
05/15	15,790	16,230	14,450	14,800	-6.57%	58,200	265億3640万	+0.84%
05/15	（空売り報告）Nomura International plc 19,000株（1.05%）-0.56%
05/14	（IR情報）15:30 2026年9月期第2四半期(中間期)決算短信〔日本基準〕(連結)
05/14	16,220	16,290	15,600	15,840	-0.94%	22,700	284億112万	+9.08%
05/14	（空売り報告）Nomura International plc 28,900株（1.61%）+0.21%
05/13	16,390	16,660	15,750	15,990	-0.19%	31,900	286億7007万	+11.77%
05/13	（空売り報告）Nomura International plc 25,200株（1.4%）+0.08%
05/12	17,660	17,860	16,020	16,020	-5.82%	55,200	287億2386万	+13.7%
05/12	（空売り報告）Nomura International plc 23,800株（1.32%）-0.15%
05/11	17,670	17,670	16,970	17,010	-2.3%	17,200	304億9893万	+22.12%
05/11	（空売り報告）Nomura International plc 26,400株（1.47%）-0.08%
05/08	17,520	17,800	16,820	17,410	-0.57%	26,900	312億1613万	+27.26%
05/08	（空売り報告）Nomura International plc 27,800株（1.55%）-0.16%
05/07	17,860	18,170	17,510	17,510	-0.06%	27,100	313億9543万	+30.32%
05/07	（空売り報告）Nomura International plc 30,700株（1.71%）-0.12%
05/01	18,020	18,390	17,520	17,520	-2.5%	21,700	314億1336万	+32.91%
04/30	18,390	18,940	17,970	17,970	-2.92%	31,900	322億2021万	+38.89%
04/30	（空売り報告）Nomura International plc 32,900株（1.83%）+0.06%
04/28	17,050	18,800	17,050	18,510	+8.56%	55,300	331億8843万	+45.61%
04/28	（空売り報告）Nomura International plc 31,900株（1.77%）-0.14%
04/27	18,250	18,470	16,630	17,050	-6.32%	77,100	305億7065万	+36.93%
04/27	（空売り報告）Nomura International plc 34,300株（1.91%）+0.46%
04/24	17,600	19,480	17,500	18,200	+13.75%	219,300	326億3260万	+48.41%
04/24	（空売り報告）Nomura International plc 26,000株（1.45%）+0.59%
04/23	16,000	16,000	16,000	16,000	+23.08%	10,400	286億8800万	+32.54%
04/22	（IR情報）15:30 剰余金の配当および配当予想の修正に関するお知らせ
04/22	（IR情報）15:30 業績予想の修正に関するお知らせ
04/22	13,220	13,220	12,760	13,000	-2.33%	17,900	233億900万	+8.82%
04/22	（空売り報告）Nomura International plc 15,500株（0.86%）-0.08%
04/21	13,520	13,560	13,080	13,310	+0.68%	20,800	238億6483万	+11.83%
04/21	（空売り報告）Nomura International plc 17,000株（0.94%）+0.06%
04/20	12,560	13,280	12,360	13,220	+7.57%	44,700	237億346万	+11.07%
04/20	（空売り報告）Nomura International plc 15,900株（0.88%）-0.31%
04/17	12,720	12,730	12,100	12,290	-1.44%	15,500	220億3597万	+3.16%
04/16	（空売り報告）Nomura International plc 21,500株（1.19%）+0.19%
04/15	（空売り報告）Nomura International plc 18,000株（1%）-0.26%
04/13	（空売り報告）Nomura International plc 22,700株（1.26%）+0.18%

岡野バルブ製造（6492）のイベントチャート

2026/04/17～2026/09/11

イベント情報＆株価推移

開示資料

決算

株式

チャート