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	5,760	5,760	5,590	5,620	-2.26%	2,900	-	+1.37%
10/01	5,780	5,780	5,620	5,750	-0.69%	2,200	-	+3.64%
09/30	5,440	5,870	5,440	5,790	+5.66%	11,500	-	+4.46%
09/29	5,580	5,580	5,450	5,480	-0.9%	2,500	-	-0.99%
09/28	5,740	5,800	5,530	5,530	-3.66%	7,300	-	-0.14%
09/25	5,730	5,900	5,630	5,740	+0.17%	8,400	-	+3.68%
09/24	5,700	5,770	5,400	5,730	+2.32%	4,900	-	+3.56%
09/18	5,550	5,600	5,500	5,600	+2.75%	1,100	-	+1.32%
09/17	5,510	5,590	5,440	5,450	+0.18%	3,600	-	-1.32%
09/16	5,480	5,530	5,440	5,440	-0.73%	2,500	-	-1.52%
09/15	5,500	5,500	5,420	5,480	+1.48%	2,500	-	-0.74%
09/14	5,330	5,430	5,300	5,400	+1.5%	1,700	-	-2.09%
09/11	5,330	5,490	5,290	5,320	-2.03%	2,900	-	-3.43%
09/10	5,540	5,540	5,430	5,430	-1.99%	1,500	-	-1.52%
09/09	5,590	5,590	5,490	5,540	+0.91%	600	-	+0.49%
09/08	5,600	5,600	5,490	5,490	-1.96%	900	-	-0.22%
09/07	5,510	5,600	5,460	5,600	+3.51%	1,200	-	+2%
09/04	5,390	5,480	5,390	5,410	+0.37%	1,600	-	-1.11%
09/03	5,320	5,440	5,320	5,390	+1.32%	3,500	-	-1.16%
09/02	5,580	5,580	5,240	5,320	-4.66%	7,000	-	-2.1%
09/01	5,600	5,640	5,560	5,580	-1.24%	1,400	-	+2.86%
08/31	5,680	5,740	5,510	5,650	-0.7%	11,000	-	+4.26%
08/28	5,640	5,740	5,640	5,690	+1.97%	4,000	-	+5.39%
08/28	（空売り報告）モルガン・スタンレーMUFG証券 18,500株（0.48%）-0.1%義務消失
08/27	5,620	5,710	5,580	5,580	-0.36%	7,300	-	+3.72%
08/26	5,710	5,720	5,600	5,600	-1.93%	3,200	-	+4.44%
08/25	5,640	5,730	5,550	5,710	+1.6%	11,200	-	+6.87%
08/24	5,690	5,690	5,570	5,620	+0.54%	3,600	-	+5.8%
08/21	5,520	5,590	5,430	5,590	+0.54%	4,000	-	+5.55%
08/20	5,650	5,690	5,540	5,560	+1.28%	2,100	-	+5.06%
08/19	5,580	5,670	5,460	5,490	-3%	4,000	-	+3.45%
08/18	5,680	5,820	5,570	5,660	+1.43%	9,100	-	+6.39%
08/17	5,550	5,690	5,470	5,580	+1.45%	5,300	-	+4.93%
08/14	5,410	5,560	5,410	5,500	+0.73%	3,700	-	+3.52%
08/14	（空売り報告）モルガン・スタンレーMUFG証券 22,500株（0.58%）-0.08%
08/13	5,380	5,500	5,380	5,460	+1.68%	2,700	-	+2.81%
08/12	5,300	5,450	5,300	5,370	+0.56%	1,900	-	+0.98%
08/10	5,290	5,410	5,290	5,340	+1.71%	3,200	-	+0.11%
08/07	5,480	5,480	5,240	5,250	-3.67%	6,000	-	-1.57%
08/06	5,360	5,450	5,250	5,450	+0.93%	5,800	-	+2.42%
08/05	5,280	5,430	5,280	5,400	+2.86%	6,600	-	+1.93%
08/04	5,310	5,420	5,240	5,250	+1.16%	12,700	-	-0.46%
08/03	5,130	5,190	4,965	5,190	+1.17%	6,600	-	-1.26%
07/31	5,130	5,250	5,000	5,130	+3.53%	7,300	-	-2.01%
07/30	4,900	5,050	4,845	4,955	+0.61%	5,400	-	-5.13%
07/29	5,110	5,220	4,850	4,925	-3.43%	15,500	-	-5.56%
07/29	（空売り報告）モルガン・スタンレーMUFG証券 25,400株（0.66%）+0.1%
07/28	5,450	5,550	5,100	5,100	-6.08%	19,700	-	-2.19%
07/28	（空売り報告）モルガン・スタンレーMUFG証券 21,800株（0.56%）再IN
07/27	5,450	5,800	5,430	5,430	+5.44%	24,000	-	+4.24%
07/24	5,200	5,230	5,150	5,150	-0.96%	4,900	-	-0.75%
07/23	5,110	5,290	5,110	5,200	+1.17%	7,500	-	+0.39%
07/22	5,130	5,190	5,110	5,140	+0.39%	5,300	-	-0.54%
07/21	4,980	5,150	4,980	5,120	+3.43%	7,300	-	-0.62%
07/17	5,250	5,250	4,925	4,950	-4.99%	14,100	-	-3.73%
07/16	5,420	5,420	5,210	5,210	-5.27%	25,800	-	+1.62%
07/16	（空売り報告）GOLDMAN SACHS INTERNATIONAL 17,800株（0.46%）-0.11%義務消失
07/15	5,430	5,680	5,370	5,500	-7.09%	32,400	-	+7.93%
07/14	（IR情報）15:30 投資単位の引下げに関する考え方及び方針等について
07/14	（IR情報）15:30 2026年5月期決算短信〔日本基準〕(連結)
07/14	（IR情報）15:30 2026年5月期通期連結業績予想と実績との差異に関するお知らせ
07/14	5,810	6,100	5,510	5,920	+1.54%	34,700	-	+17.09%
07/14	（空売り報告）GOLDMAN SACHS INTERNATIONAL 22,100株（0.57%）-0.03%
07/13	5,650	5,880	5,610	5,830	+4.11%	23,500	-	+16.53%
07/13	（空売り報告）GOLDMAN SACHS INTERNATIONAL 23,100株（0.6%）+0.08%
07/10	5,500	5,630	5,390	5,600	+2.56%	9,200	-	+13.06%
07/09	5,450	5,580	5,350	5,460	+0.18%	5,900	-	+10.98%
07/08	5,530	5,770	5,420	5,450	-3.2%	16,400	-	+11.57%
07/08	（空売り報告）GOLDMAN SACHS INTERNATIONAL 20,300株（0.52%）新規
07/07	5,780	5,790	5,540	5,630	-2.6%	15,100	-	+15.96%
07/06	5,420	5,780	5,320	5,780	+8.65%	21,600	-	+19.89%
07/03	4,940	5,330	4,940	5,320	+7.8%	17,900	-	+11.16%
07/02	4,915	5,010	4,855	4,935	+1.33%	5,300	-	+3.24%
07/01	4,835	4,945	4,765	4,870	+1.14%	10,500	-	+1.67%
06/30	4,835	4,865	4,700	4,815	+0.42%	9,200	-	+0.19%
06/29	4,740	4,860	4,680	4,795	+2.68%	5,500	-	-0.64%
06/26	4,895	4,895	4,650	4,670	-3.21%	7,000	-	-3.55%
06/25	4,760	4,825	4,700	4,825	+1.37%	3,500	-	-0.88%
06/24	4,875	4,910	4,760	4,760	-2.86%	7,600	-	-2.58%
06/23	5,040	5,040	4,885	4,900	-1.41%	4,600	-	-0.06%
06/22	4,930	5,090	4,930	4,970	+0.81%	4,500	-	+0.95%
06/19	4,925	4,995	4,865	4,930	+0.2%	6,100	-	-0.26%
06/18	4,970	5,090	4,920	4,920	+0.41%	8,800	-	-1.05%
06/17	4,820	5,040	4,725	4,900	+3.16%	19,300	-	-2.1%
06/16	4,855	4,855	4,715	4,750	-2.26%	5,000	-	-5.64%
06/15	4,765	4,960	4,715	4,860	+6.23%	19,600	-	-4.1%
06/12	4,530	4,665	4,460	4,575	+3.27%	18,500	-	-10.31%
06/11	4,500	4,520	4,430	4,430	-1.66%	14,200	-	-13.95%
06/10	4,535	4,590	4,435	4,505	-1.85%	13,400	-	-13.43%
06/09	4,685	4,730	4,575	4,590	+0.33%	8,800	-	-12.64%
06/08	4,580	4,645	4,500	4,575	-4.29%	20,200	-	-13.7%
06/05	4,580	4,835	4,550	4,780	+4.37%	12,800	-	-10.6%
06/05	（空売り報告）モルガン・スタンレーMUFG証券 19,100株（0.49%）-0.09%義務消失
06/04	4,720	4,720	4,580	4,580	-2.97%	8,700	-	-14.77%
06/03	4,830	4,830	4,680	4,720	-0.84%	10,900	-	-12.66%
06/02	4,900	4,900	4,625	4,760	-3.05%	18,700	-	-12.5%
06/01	5,100	5,110	4,905	4,910	-5.03%	19,800	-	-10.24%
05/29	5,230	5,230	5,150	5,170	-0.58%	4,600	-	-5.95%
05/28	5,230	5,230	5,050	5,200	-1.14%	9,900	-	-5.73%
05/27	5,400	5,560	5,260	5,260	-0.94%	9,200	-	-4.88%
05/26	5,220	5,490	5,220	5,310	+1.92%	20,700	-	-4.24%
05/25	5,330	5,400	5,210	5,210	-1.88%	8,600	-	-6.26%
05/22	5,340	5,420	5,310	5,310	+0.76%	5,500	-	-4.82%
05/21	5,260	5,330	5,260	5,270	+1.35%	8,000	-	-5.83%
05/20	5,380	5,440	5,130	5,200	-3.35%	18,500	-	-7.46%
05/19	5,580	5,580	5,380	5,380	-1.82%	9,100	-	-4.73%
05/18	5,660	5,660	5,480	5,480	-3.18%	6,700	-	-3.57%
05/15	5,790	5,800	5,650	5,660	-1.22%	6,800	-	-1.32%
05/14	5,790	5,830	5,690	5,730	+1.78%	24,900	-	-0.93%
05/13	5,590	5,640	5,550	5,630	+0.36%	6,400	-	-3.23%
05/12	5,700	5,860	5,610	5,610	-1.41%	18,800	-	-4.22%
05/12	（空売り報告）モルガン・スタンレーMUFG証券 22,500株（0.58%）-0.11%
05/11	5,740	5,770	5,650	5,690	-1.04%	9,000	-	-3.62%
05/07	（空売り報告）モルガン・スタンレーMUFG証券 26,700株（0.69%）-0.14%

中北製作所（6496）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