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	5,770	5,900	5,680	5,760	-0.86%	210,900	-	+14.17%
10/01	5,550	5,860	5,500	5,810	+6.61%	384,000	-	+15.85%
09/30	5,360	5,500	5,360	5,450	+3.61%	170,300	-	+9.72%
09/30	（空売り報告）GOLDMAN SACHS INTERNATIONAL 115,585株（0.44%）-0.13%義務消失
09/29	5,240	5,300	5,190	5,260	0%	110,000	-	+6.56%
09/28	5,380	5,460	5,260	5,260	-1.68%	162,400	-	+7.04%
09/25	5,260	5,360	5,180	5,350	+0.75%	171,400	-	+9.54%
09/24	5,320	5,420	5,210	5,310	+5.78%	444,000	-	+9.1%
09/18	4,960	5,140	4,910	5,020	+4.58%	652,400	-	+3.31%
09/18	（空売り報告）GOLDMAN SACHS INTERNATIONAL 150,055株（0.57%）再IN
09/17	4,925	4,960	4,755	4,800	-0.41%	160,900	-	-1.03%
09/16	4,800	4,845	4,720	4,820	+0.52%	126,600	-	-0.66%
09/15	4,600	4,855	4,560	4,795	+1.27%	236,700	-	-1.13%
09/14	4,765	4,800	4,670	4,735	-2.57%	191,700	-	-2.35%
09/11	4,800	4,920	4,750	4,860	-3.95%	200,400	-	+0.04%
09/10	4,900	5,060	4,850	5,060	+1%	212,200	-	+4.24%
09/09	4,735	5,090	4,735	5,010	+8.21%	393,200	-	+3.28%
09/09	（空売り報告）Citigroup Global Markets Limited 120,000株（0.46%）-0.05%義務消失
09/08	4,800	4,845	4,615	4,630	-4.04%	152,300	-	-4.24%
09/07	4,840	4,865	4,765	4,825	+2.44%	155,800	-	-0.02%
09/04	4,525	4,745	4,520	4,710	+3.86%	273,900	-	-2.04%
09/03	4,830	4,860	4,510	4,535	-6.11%	333,900	-	-5.22%
09/03	（空売り報告）Citigroup Global Markets Limited 133,800株（0.51%）新規
09/02	5,040	5,100	4,830	4,830	-6.03%	323,500	-	+1.53%
09/01	4,960	5,240	4,955	5,140	+3.21%	275,500	-	+8.69%
08/31	4,815	5,010	4,755	4,980	+0.5%	250,500	-	+5.87%
08/28	5,180	5,220	4,955	4,955	-3.79%	223,300	-	+5.74%
08/27	5,190	5,290	5,030	5,150	+1.38%	235,600	-	+10.25%
08/26	（IR情報）15:30 重要な使用人等の異動に関するお知らせ
08/26	5,010	5,100	4,890	5,080	+1.6%	285,600	-	+9.15%
08/25	4,610	5,030	4,585	5,000	+8.34%	337,600	-	+7.9%
08/24	4,700	4,740	4,590	4,615	-0.97%	140,500	-	+0.26%
08/21	4,600	4,720	4,565	4,660	-1.06%	222,000	-	+1.26%
08/20	4,800	4,835	4,620	4,710	+4.2%	297,000	-	+2.24%
08/19	（IR情報）17:00 単結晶PLZT薄膜による画期的な低駆動電圧と低光損失を実現した光変調器を開発
08/19	4,720	4,720	4,470	4,520	-8.32%	371,200	-	-1.89%
08/18	5,160	5,360	4,910	4,930	-3.52%	356,200	-	+6.85%
08/17	4,815	5,150	4,815	5,110	+6.57%	276,000	-	+11.04%
08/14	4,900	4,950	4,735	4,795	-0.93%	182,000	-	+4.69%
08/13	4,850	4,965	4,790	4,840	+1.26%	182,000	-	+5.88%
08/12	4,800	4,910	4,730	4,780	+0.31%	155,600	-	+4.69%
08/10	4,935	5,070	4,730	4,765	-4.03%	336,700	-	+4.15%
08/07	5,030	5,270	4,830	4,965	+4.53%	607,500	-	+8.08%
08/06	（IR情報）15:30 2026年12月期第2四半期決算説明資料
08/06	（IR情報）15:30 2026年12月期第2四半期連結業績の概要
08/06	（IR情報）15:30 インベスターズガイド2026年12月期第2四半期
08/06	（IR情報）15:30 2026年12月期第2四半期(中間期)決算短信〔日本基準〕(連結)
08/06	（IR情報）15:30 通期業績予想の修正に関するお知らせ
08/06	4,915	4,920	4,705	4,750	-4.71%	293,800	-	+3.24%
08/05	4,890	5,020	4,745	4,985	+8.13%	378,300	-	+7.85%
08/04	4,485	4,655	4,455	4,610	+4.42%	230,000	-	-0.54%
08/03	4,310	4,450	4,210	4,415	+0.8%	181,600	-	-5.3%
07/31	4,400	4,530	4,240	4,380	+6.31%	320,000	-	-6.89%
07/30	4,020	4,225	3,935	4,120	+7.15%	560,400	-	-13.54%
07/29	（IR情報）16:30 2026年12月期第2四半期(中間期)連結業績予想の修正に関するお知らせ
07/29	4,065	4,150	3,715	3,845	-6.9%	357,100	-	-20.46%
07/28	4,395	4,395	4,110	4,130	-8.43%	223,800	-	-15.94%
07/27	4,545	4,555	4,385	4,510	-0.22%	120,100	-	-9.71%
07/24	4,520	4,580	4,450	4,520	-1.53%	129,300	-	-10.46%
07/23	4,770	4,800	4,590	4,590	-3.06%	179,400	-	-9.86%
07/22	4,695	4,870	4,640	4,735	+3.72%	288,000	-	-7.86%
07/21	（IR情報）16:15 東京証券取引所プライム市場への市場区分変更申請に関するお知らせ
07/21	4,305	4,605	4,235	4,565	+7.79%	258,100	-	-11.74%
07/17	4,375	4,385	4,060	4,235	-7.63%	341,800	-	-18.64%
07/16	4,655	4,665	4,535	4,585	-4.08%	161,100	-	-12.63%
07/15	4,750	4,815	4,570	4,780	+1.16%	177,900	-	-9.32%
07/14	4,695	4,745	4,445	4,725	+0.85%	208,000	-	-10.63%
07/13	4,595	4,875	4,585	4,685	+1.19%	211,200	-	-12.17%
07/10	4,695	4,750	4,620	4,630	+1.31%	129,000	-	-13.97%
07/09	4,630	4,680	4,520	4,570	+0.22%	187,900	-	-16.19%
07/08	4,610	4,735	4,525	4,560	-3.49%	235,100	-	-17.18%
07/07	5,000	5,040	4,700	4,725	-5.5%	249,100	-	-15.03%
07/06	5,230	5,250	4,935	5,000	-4.4%	206,500	-	-10.84%
07/03	5,040	5,230	4,930	5,230	+1.75%	212,400	-	-7.45%
07/02	5,130	5,250	5,010	5,140	-2.65%	119,600	-	-9.49%
07/01	5,400	5,430	5,120	5,280	-0.75%	121,300	-	-7.6%
06/30	5,290	5,400	5,140	5,320	+0.95%	151,800	-	-7.49%
06/29	5,440	5,470	5,130	5,270	-3.83%	169,100	-	-9.06%
06/26	5,700	5,760	5,380	5,480	-7.12%	236,600	-	-6.36%
06/25	6,100	6,130	5,880	5,900	+1.2%	149,200	-	+0.05%
06/24	5,780	6,190	5,710	5,830	-0.17%	182,900	-	-1.39%
06/23	6,230	6,400	5,840	5,840	-5.5%	314,600	-	-1.55%
06/22	6,110	6,400	6,050	6,180	+6.19%	298,200	-	+3.78%
06/19	6,130	6,370	5,750	5,820	+3.37%	418,400	-	-2.58%
06/18	5,760	5,830	5,630	5,630	-2.09%	177,600	-	-6.35%
06/17	5,660	5,790	5,470	5,750	+3.05%	175,000	-	-5.22%
06/16	5,450	5,790	5,340	5,580	+3.53%	277,800	-	-8.63%
06/15	5,580	5,580	5,340	5,390	+1.89%	244,900	-	-12.41%
06/12	5,380	5,500	5,200	5,290	+2.12%	207,600	-	-14.77%
06/11	5,040	5,240	4,880	5,180	0%	218,200	-	-17.25%
06/10	5,580	5,600	5,130	5,180	-11.9%	308,100	-	-17.83%
06/09	5,890	5,940	5,660	5,880	-0.17%	179,100	-	-6.98%
06/08	5,700	5,940	5,550	5,890	-7.97%	412,800	-	-6.57%
06/05	5,800	6,530	5,720	6,400	+8.47%	408,300	-	+1.78%
06/04	5,940	6,000	5,800	5,900	-0.67%	162,500	-	-5.72%
06/03	6,200	6,230	5,880	5,940	+0.51%	237,700	-	-4.53%
06/02	6,170	6,180	5,580	5,910	-2.64%	319,800	-	-4.38%
06/01	5,950	6,100	5,870	6,070	+2.36%	171,400	-	-1.19%
05/29	6,090	6,210	5,930	5,930	-1.33%	193,800	-	-2.71%
05/28	6,050	6,080	5,810	6,010	-3.22%	264,700	-	-0.76%
05/27	6,610	6,660	6,190	6,210	-3.27%	200,500	-	+3.36%
05/26	6,760	6,770	6,330	6,420	-4.18%	193,500	-	+7.75%
05/25	6,660	6,960	6,600	6,700	+1.52%	264,300	-	+13.46%
05/22	6,380	6,650	6,290	6,600	+5.1%	278,600	-	+13.17%
05/21	（IR情報）16:40 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ
05/21	6,510	6,510	6,150	6,280	-0.48%	307,000	-	+9.05%
05/20	6,230	6,370	6,020	6,310	-1.87%	290,600	-	+10.78%
05/19	6,780	6,810	6,320	6,430	-3.45%	260,300	-	+14.45%
05/18	6,660	6,850	6,580	6,660	-1.33%	267,800	-	+20.22%
05/15	7,260	7,330	6,610	6,750	-3.71%	408,500	-	+24.15%
05/14	7,510	7,740	6,990	7,010	+3.7%	573,100	-	+31.5%
05/13	（IR情報）15:30 インベスターズガイド2026年12月期第1四半期
05/13	（IR情報）15:30 2026年12月期第1四半期連結業績の概要
05/13	（IR情報）15:30 2026年12月期第1四半期決算説明資料
05/13	（IR情報）15:30 2026年12月期第1四半期決算短信〔日本基準〕(連結)
05/13	6,460	6,780	6,300	6,760	0%	386,100	-	+29.63%
05/12	6,750	6,950	6,590	6,760	+0.9%	355,600	-	+32.5%
05/11	6,850	6,850	6,510	6,700	+1.36%	408,000	-	+34.19%

湖北工業（6524）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