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
09/17	4,445	4,475	4,415	4,475	+1.59%	48,400	-	+1.94%
09/16	4,345	4,410	4,315	4,405	+1.97%	34,400	-	+0.34%
09/15	4,290	4,350	4,290	4,320	-0.58%	48,900	-	-1.62%
09/15	（空売り報告）Barclays Capital Securities Ltd 240,702株（0.59%）-0.1%
09/14	4,300	4,345	4,280	4,345	0%	53,500	-	-1.18%
09/11	4,225	4,365	4,225	4,345	-0.23%	86,800	-	-1.29%
09/10	4,295	4,360	4,255	4,355	+0.93%	80,500	-	-1.31%
09/10	（空売り報告）Barclays Capital Securities Ltd 282,102株（0.69%）-0.02%
09/09	4,270	4,360	4,245	4,315	+1.17%	61,100	-	-2.46%
09/09	（空売り報告）Barclays Capital Securities Ltd 288,002株（0.71%）+0.03%
09/08	4,430	4,435	4,265	4,265	-3.4%	65,200	-	-3.68%
09/07	4,320	4,430	4,305	4,415	+2.67%	94,000	-	-0.38%
09/04	4,295	4,315	4,260	4,300	-0.35%	64,800	-	-2.93%
09/03	4,330	4,340	4,290	4,315	+0.12%	66,100	-	-2.55%
09/02	4,350	4,390	4,310	4,310	-2.38%	81,000	-	-2.58%
09/01	4,405	4,455	4,380	4,415	-0.45%	80,300	-	-0.2%
09/01	（空売り報告）Barclays Capital Securities Ltd 278,502株（0.68%）-0.11%
08/31	4,370	4,470	4,355	4,435	+0.68%	85,600	-	+0.23%
08/28	4,455	4,455	4,400	4,405	-0.45%	45,000	-	-0.36%
08/27	4,410	4,440	4,370	4,425	+0.8%	44,900	-	+0.11%
08/26	4,375	4,390	4,355	4,390	+0.69%	44,300	-	-0.61%
08/25	4,380	4,390	4,340	4,360	-0.68%	39,700	-	-1.25%
08/24	4,370	4,415	4,355	4,390	-0.11%	44,500	-	-0.52%
08/21	4,365	4,400	4,320	4,395	-0.23%	58,600	-	-0.45%
08/21	（空売り報告）Barclays Capital Securities Ltd 321,802株（0.79%）-0.04%
08/20	4,330	4,405	4,300	4,405	+1.73%	46,400	-	-0.36%
08/19	4,450	4,475	4,310	4,330	-3.56%	85,200	-	-2.15%
08/18	4,600	4,635	4,485	4,490	-2.39%	56,700	-	+1.33%
08/17	4,580	4,625	4,565	4,600	+1.21%	71,200	-	+3.74%
08/14	4,490	4,565	4,485	4,545	+1.79%	67,600	-	+2.53%
08/13	4,510	4,515	4,440	4,465	+0.56%	53,200	-	+0.72%
08/12	4,470	4,470	4,385	4,440	-0.67%	68,400	-	+0.09%
08/12	（空売り報告）Barclays Capital Securities Ltd 336,802株（0.83%）+0.04%
08/10	4,480	4,540	4,440	4,470	-0.22%	78,900	-	+0.56%
08/07	4,690	4,740	4,440	4,480	-3.03%	136,900	-	+0.67%
08/07	（空売り報告）Barclays Capital Securities Ltd 323,302株（0.79%）-0.08%
08/06	（IR情報）15:40 2027年3月期第1四半期決算短信〔日本基準〕(連結)
08/06	4,555	4,635	4,555	4,620	0%	105,800	-	+3.66%
08/05	4,545	4,620	4,500	4,620	+4.76%	105,900	-	+3.52%
08/04	4,390	4,440	4,370	4,410	+0.8%	88,700	-	-1.32%
08/03	4,350	4,415	4,270	4,375	+0.57%	110,800	-	-2.45%
07/31	4,320	4,395	4,260	4,350	+2.35%	88,100	-	-3.42%
07/30	4,205	4,280	4,180	4,250	+0.83%	112,300	-	-5.99%
07/29	4,305	4,315	4,110	4,215	-2.2%	126,800	-	-7.18%
07/29	（空売り報告）Barclays Capital Securities Ltd 354,602株（0.87%）-0.12%
07/28	4,375	4,385	4,275	4,310	-3.04%	89,800	-	-5.42%
07/27	4,365	4,450	4,340	4,445	+2.42%	64,900	-	-2.76%
07/24	4,320	4,360	4,290	4,340	-0.8%	69,000	-	-5.16%
07/23	4,380	4,385	4,330	4,375	+0.69%	50,400	-	-4.54%
07/22	4,390	4,425	4,325	4,345	-0.34%	108,600	-	-5.32%
07/21	4,360	4,390	4,325	4,360	+1.63%	85,500	-	-5.18%
07/17	4,390	4,420	4,225	4,290	-3.81%	117,600	-	-6.86%
07/16	4,465	4,500	4,440	4,460	-1.55%	102,700	-	-3.21%
07/15	4,585	4,590	4,465	4,530	+0.33%	138,800	-	-1.56%
07/15	（空売り報告）Barclays Capital Securities Ltd 403,400株（0.99%）-0.08%
07/14	4,445	4,535	4,445	4,515	+1.01%	96,900	-	-1.74%
07/13	4,565	4,585	4,410	4,470	-2.3%	93,400	-	-2.66%
07/10	4,640	4,640	4,560	4,575	+0.11%	73,700	-	-0.44%
07/09	4,590	4,610	4,540	4,570	+0.77%	64,400	-	-0.63%
07/08	4,505	4,605	4,480	4,535	-0.44%	104,700	-	-1.46%
07/07	4,640	4,680	4,555	4,555	-2.15%	87,200	-	-1.15%
07/06	4,675	4,695	4,580	4,655	+1.09%	72,900	-	+0.93%
07/03	4,590	4,645	4,550	4,605	-1.18%	87,400	-	-0.15%
07/02	4,755	4,765	4,645	4,660	-2.2%	78,500	-	+0.93%
07/01	4,810	4,855	4,755	4,765	0%	68,100	-	+3.05%
06/30	4,880	4,885	4,745	4,765	-1.04%	162,300	-	+3%
06/29	4,840	4,870	4,720	4,815	-0.52%	127,900	-	+3.95%
06/26	4,770	4,860	4,740	4,840	+1.36%	109,400	-	+4.4%
06/25	4,830	4,830	4,750	4,775	+0.21%	98,400	-	+3.06%
06/24	4,640	4,810	4,630	4,765	+3.25%	140,700	-	+2.85%
06/23	4,690	4,720	4,615	4,615	-0.54%	91,500	-	-0.37%
06/22	4,585	4,690	4,585	4,640	+1.31%	70,900	-	-0.02%
06/19	4,545	4,610	4,520	4,580	+1.33%	121,700	-	-1.55%
06/19	（空売り報告）Barclays Capital Securities Ltd 436,500株（1.07%）-0.03%
06/18	4,530	4,565	4,515	4,520	+0.22%	91,500	-	-3.17%
06/17	4,575	4,600	4,500	4,510	-1.42%	89,100	-	-3.8%
06/16	4,535	4,615	4,535	4,575	+0.44%	104,300	-	-2.78%
06/15	4,535	4,585	4,500	4,555	+4.71%	105,100	-	-3.52%
06/15	（空売り報告）Barclays Capital Securities Ltd 445,800株（1.1%）+0.08%
06/12	4,380	4,385	4,265	4,350	+0.69%	161,700	-	-8.13%
06/11	4,210	4,320	4,120	4,320	-0.58%	144,500	-	-9.17%
06/10	4,405	4,440	4,310	4,345	-2.36%	90,700	-	-9.01%
06/09	4,540	4,555	4,410	4,450	-1.77%	105,700	-	-6.88%
06/09	（空売り報告）Barclays Capital Securities Ltd 416,200株（1.02%）+0.12%
06/08	4,500	4,570	4,445	4,530	-3.21%	113,900	-	-5.27%
06/05	4,650	4,690	4,580	4,680	+0.54%	58,500	-	-2.07%
06/04	4,630	4,700	4,595	4,655	-0.53%	72,900	-	-2.31%
06/04	（空売り報告）Barclays Capital Securities Ltd 364,200株（0.9%）+0.09%
06/03	4,660	4,715	4,620	4,680	+0.43%	82,700	-	-1.45%
06/02	4,600	4,660	4,525	4,660	+0.22%	100,000	-	-1.5%
06/02	（空売り報告）Barclays Capital Securities Ltd 329,400株（0.81%）+0.05%
06/01	4,690	4,690	4,600	4,650	-1.59%	89,800	-	-1.38%
05/29	4,815	4,865	4,725	4,725	-2.07%	83,000	-	+0.47%
05/28	4,770	4,855	4,725	4,825	+0.1%	77,400	-	+2.92%
05/27	（IR情報）15:30 (訂正)「2026年3月期決算短信〔日本基準〕(連結)」の一部訂正について
05/27	4,950	4,965	4,815	4,820	-2.13%	55,000	-	+3.26%
05/26	4,970	4,975	4,865	4,925	+0.51%	76,400	-	+5.82%
05/25	4,875	4,960	4,840	4,900	+2.51%	73,500	-	+5.67%
05/22	4,755	4,810	4,690	4,780	0%	89,400	-	+3.4%
05/21	4,825	4,830	4,760	4,780	+1.16%	63,000	-	+3.67%
05/20	4,780	4,825	4,650	4,725	-2.58%	98,800	-	+2.74%
05/19	4,955	4,985	4,730	4,850	-1.12%	113,900	-	+5.73%
05/18	5,000	5,000	4,790	4,905	-1.51%	206,600	-	+7.28%
05/18	（空売り報告）Barclays Capital Securities Ltd 307,600株（0.76%）-0.08%
05/15	（IR情報）15:40 剰余金の配当に関するお知らせ
05/15	（IR情報）15:40 2026年3月期決算短信〔日本基準〕(連結)
05/15	5,030	5,090	4,895	4,980	-0.8%	112,300	-	+9.47%
05/15	（空売り報告）Barclays Capital Securities Ltd 343,400株（0.84%）-0.09%
05/14	4,985	5,020	4,930	5,020	+1.11%	129,500	-	+10.94%
05/14	（空売り報告）Barclays Capital Securities Ltd 379,300株（0.93%）-0.14%
05/13	4,910	4,985	4,900	4,965	+0.2%	91,900	-	+10.33%
05/12	4,980	5,090	4,890	4,955	+0.92%	127,100	-	+10.68%
05/12	（空売り報告）Barclays Capital Securities Ltd 436,000株（1.07%）-0.11%
05/11	（5%ルール）横山不動産（1.27%）伸和興産（2.6%）名東興産（17.1%）
05/11	4,880	4,945	4,860	4,910	+1.13%	82,300	-	+10.19%
05/08	4,795	4,875	4,755	4,855	+1.25%	128,800	-	+9.64%
05/07	4,575	4,850	4,565	4,795	+7.51%	157,500	-	+8.8%
05/01	4,525	4,525	4,455	4,460	-1.44%	61,200	-	+1.5%
04/30	4,410	4,560	4,405	4,525	+1.57%	139,700	-	+2.98%
04/28	4,340	4,455	4,325	4,455	+3.01%	76,300	-	+1.46%
04/27	4,295	4,355	4,250	4,325	+1.41%	85,400	-	-1.39%
04/24	4,250	4,280	4,200	4,265	+0.95%	62,100	-	-2.69%
04/23	4,235	4,255	4,185	4,225	-0.47%	62,800	-	-3.71%

日東工業（6651）のイベントチャート

2026/04/23～2026/09/17

イベント情報＆株価推移

開示資料

決算

株式

チャート