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	15,750	16,120	15,320	15,320	-3.16%	17,800	-	+5.34%
10/01	16,130	16,490	15,700	15,820	-1%	17,600	-	+9.15%
09/30	15,570	16,450	15,570	15,980	+2.63%	10,800	-	+10.91%
09/29	15,330	16,050	15,330	15,570	+2.1%	14,500	-	+8.71%
09/28	15,210	15,580	15,170	15,250	+0.59%	8,200	-	+6.76%
09/25	15,170	15,370	15,070	15,160	+0.4%	5,000	-	+6.53%
09/24	14,800	15,400	14,700	15,100	+1.96%	13,900	-	+5.97%
09/18	14,810	15,000	14,620	14,810	+1.3%	9,800	-	+3.88%
09/17	14,550	15,100	14,550	14,620	+1.18%	8,600	-	+2.4%
09/16	14,710	15,590	14,220	14,450	-1.3%	32,900	-	+0.9%
09/15	15,620	16,780	14,630	14,640	-8.61%	66,500	-	+2.19%
09/14	15,100	16,560	14,540	16,020	+18.14%	110,500	-	+11.98%
09/11	13,320	13,730	13,320	13,560	-2.24%	5,900	-	-4.56%
09/10	14,000	14,200	13,830	13,870	-1.56%	9,700	-	-2.63%
09/09	14,450	14,900	14,090	14,090	-0.42%	9,200	-	-1.43%
09/08	14,480	14,890	14,010	14,150	-2.55%	10,500	-	-0.92%
09/07	13,800	14,560	13,750	14,520	+6.45%	17,800	-	+1.83%
09/04	13,490	14,050	13,490	13,640	+1.11%	9,100	-	-3.89%
09/03	13,410	13,820	13,300	13,490	+1.43%	11,200	-	-4.47%
09/02	13,700	13,800	13,290	13,300	-5.87%	8,300	-	-5.43%
09/01	13,600	14,130	13,600	14,130	+2.17%	6,600	-	+0.57%
08/31	13,760	14,000	13,310	13,830	-1.64%	7,100	-	-1.52%
08/28	14,500	14,600	14,000	14,060	-1.47%	6,400	-	+0.06%
08/27	14,400	14,600	14,020	14,270	+2.22%	12,800	-	+1.26%
08/26	14,100	14,160	13,810	13,960	-0.71%	6,300	-	-1.13%
08/25	13,590	14,060	13,500	14,060	+2.93%	7,400	-	-0.75%
08/24	13,800	13,830	13,270	13,660	-1.23%	15,700	-	-3.89%
08/21	14,320	14,560	13,830	13,830	-5.4%	15,800	-	-3.46%
08/20	14,240	14,680	14,000	14,620	+4.88%	8,200	-	+1.2%
08/19	14,810	15,000	13,940	13,940	-10.64%	17,300	-	-4.16%
08/18	15,710	15,900	15,310	15,600	+1.89%	12,300	-	+6.48%
08/17	15,800	15,800	15,150	15,310	0%	13,000	-	+4.14%
08/14	15,970	16,150	14,930	15,310	-2.61%	19,400	-	+3.68%
08/13	14,870	15,730	14,800	15,720	+7.89%	21,600	-	+5.89%
08/12	14,560	14,630	14,000	14,570	+2.97%	14,900	-	-2.81%
08/10	15,000	15,780	14,110	14,150	+4.35%	44,000	-	-6.93%
08/07	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	-	-12.47%
08/06	14,800	15,100	14,320	14,490	-3.98%	19,900	-	-7.7%
08/05	14,310	15,220	14,200	15,090	+9.67%	35,900	-	-4.58%
08/04	13,800	14,400	13,610	13,760	+1.1%	33,700	-	-13.44%
08/03	12,540	13,880	12,250	13,610	+6%	42,800	-	-15.08%
07/31	12,770	13,100	12,500	12,840	+8.17%	32,500	-	-20.28%
07/30	12,180	12,460	11,850	11,870	-1.33%	26,600	-	-26.92%
07/29	12,910	12,910	11,850	12,030	-7.39%	46,600	-	-26.72%
07/28	13,730	13,800	12,880	12,990	-6.88%	35,700	-	-21.64%
07/27	14,200	14,250	13,680	13,950	-0.57%	25,000	-	-16.68%
07/24	14,810	14,810	13,900	14,030	-6.96%	39,200	-	-16.76%
07/23	14,980	15,310	14,880	15,080	+0.67%	15,700	-	-10.86%
07/22	15,500	15,600	14,940	14,980	-0.79%	38,300	-	-11.73%
07/21	15,260	15,380	14,800	15,100	-0.92%	30,300	-	-10.91%
07/17	16,080	16,200	14,700	15,240	-7.52%	57,700	-	-10.06%
07/16	16,700	16,880	15,770	16,480	-2.14%	32,100	-	-2.53%
07/15	17,070	17,250	16,550	16,840	-1.41%	23,500	-	+0.44%
07/14	16,500	17,130	16,250	17,080	+3.02%	28,800	-	+2.74%
07/13	17,010	17,380	16,100	16,580	-1.89%	39,900	-	+0.55%
07/10	17,440	17,790	16,900	16,900	+0.06%	22,200	-	+3.02%
07/09	17,830	17,950	16,600	16,890	-2.37%	35,400	-	+3.52%
07/08	18,970	19,270	17,290	17,300	-10.69%	50,400	-	+6.8%
07/07	20,000	20,650	18,800	19,370	-2.61%	34,400	-	+20.18%
07/06	21,850	21,990	19,340	19,890	-6.84%	62,200	-	+24.35%
07/03	18,780	21,650	18,730	21,350	+14.05%	90,200	-	+34.43%
07/02	17,030	19,000	16,980	18,720	+7.71%	43,400	-	+19.17%
07/01	17,490	17,500	16,940	17,380	+1.22%	19,500	-	+11.1%
06/30	17,400	17,500	16,650	17,170	+1%	20,800	-	+9.82%
06/29	17,450	18,850	16,360	17,000	+9.11%	60,100	-	+8.78%
06/26	16,000	16,180	15,140	15,580	-4.12%	19,000	-	-0.24%
06/25	16,650	16,920	15,850	16,250	0%	21,600	-	+3.74%
06/24	16,590	17,340	15,800	16,250	+1.37%	30,300	-	+4.1%
06/23	17,450	17,890	15,980	16,030	-6.42%	33,000	-	+3.1%
06/22	17,100	17,890	16,930	17,130	+2.39%	25,300	-	+10.42%
06/19	15,870	16,790	15,740	16,730	+7.24%	38,900	-	+8.26%
06/18	16,000	16,520	15,600	15,600	-4.88%	27,400	-	+1.45%
06/17	14,650	16,810	14,650	16,400	+13.1%	77,000	-	+6.58%
06/16	14,710	14,790	14,300	14,500	-3.14%	24,800	-	-5.66%
06/15	14,500	14,970	14,060	14,970	+4.61%	40,300	-	-2.99%
06/12	13,740	14,360	13,530	14,310	+10.67%	65,700	-	-7.75%
06/11	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	-	-17.31%
06/10	13,640	13,890	13,000	13,320	-2.7%	33,800	-	-15.8%
06/09	14,430	14,500	13,680	13,690	-5.13%	37,900	-	-14.37%
06/08	13,820	14,430	13,460	14,430	-1.97%	46,200	-	-10.7%
06/05	14,250	15,280	14,200	14,720	+5.52%	51,200	-	-9.81%
06/04	14,870	14,970	13,950	13,950	-8.58%	42,700	-	-15.02%
06/03	16,310	16,590	15,150	15,260	-6.44%	34,400	-	-7.99%
06/02	16,920	16,920	15,990	16,310	-4.4%	19,700	-	-1.84%
06/01	17,310	17,410	16,730	17,060	+0.35%	15,500	-	+3.5%
05/29	17,000	17,450	16,620	17,000	-0.58%	13,800	-	+4.08%
05/28	17,290	17,290	16,500	17,100	-0.41%	16,200	-	+5.67%
05/27	17,600	17,600	16,720	17,170	+0.88%	19,500	-	+7.39%
05/26	16,950	17,290	16,220	17,020	+1.61%	23,300	-	+7.71%
05/25	16,880	16,880	16,100	16,750	+0.12%	36,300	-	+7.44%
05/22	15,300	16,730	15,300	16,730	+12.43%	37,900	-	+8.51%
05/21	15,180	15,290	14,840	14,880	+1.09%	14,900	-	-2.41%
05/20	15,200	15,200	14,100	14,720	-3.03%	30,000	-	-2.61%
05/19	15,820	15,920	15,010	15,180	-2.88%	24,100	-	+1.25%
05/18	14,500	15,750	14,220	15,630	+5.61%	43,400	-	+5.15%
05/15	15,790	16,230	14,450	14,800	-6.57%	58,200	-	+0.84%
05/14	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	-	+9.08%
05/13	16,390	16,660	15,750	15,990	-0.19%	31,900	-	+11.77%
05/12	17,660	17,860	16,020	16,020	-5.82%	55,200	-	+13.7%
05/11	17,670	17,670	16,970	17,010	-2.3%	17,200	-	+22.12%

岡野バルブ製造（6492）のIR情報・決算資料

2026/05/11～2026/10/02

IR情報＆株価推移

開示資料

決算

株式

チャート