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
09/15	980	1,014	968	1,011	+0.8%	266,600	-	-0.88%
09/14	1,009	1,020	991	1,003	-1.67%	230,000	-	-1.67%
09/11	995	1,032	989	1,020	-0.39%	336,800	-	+0.39%
09/10	986	1,024	975	1,024	+3.85%	355,500	-	+0.79%
09/09	990	1,002	979	986	+2.71%	206,000	-	-2.86%
09/08	1,005	1,014	953	960	-5.33%	276,300	-	-5.23%
09/07	1,009	1,025	997	1,014	+2.01%	116,100	-	+0.3%
09/04	985	994	968	994	+2.47%	219,200	-	-1.09%
09/03	1,004	1,004	970	970	-2.22%	274,700	-	-2.9%
09/02	999	1,005	985	992	-3.31%	293,500	-	-0.1%
09/02	（空売り報告）Barclays Capital Securities Ltd 306,873株（0.48%）-0.02%義務消失
09/01	995	1,026	991	1,026	+0.79%	253,800	-	+3.95%
09/01	（空売り報告）Barclays Capital Securities Ltd 315,761株（0.5%）再IN
08/31	1,015	1,021	1,002	1,018	-1.74%	242,700	-	+3.56%
08/28	1,039	1,065	1,035	1,036	-0.19%	252,500	-	+5.93%
08/28	（空売り報告）Barclays Capital Securities Ltd 309,037株（0.49%）-0.03%義務消失
08/27	1,041	1,056	1,027	1,038	-0.67%	194,700	-	+6.57%
08/26	1,039	1,048	1,027	1,045	+1.26%	167,200	-	+7.84%
08/25	1,020	1,037	1,010	1,032	+0.29%	134,300	-	+7.17%
08/24	1,040	1,049	1,016	1,029	-0.29%	177,000	-	+7.64%
08/24	（空売り報告）Barclays Capital Securities Ltd 327,789株（0.52%）再IN
08/21	1,002	1,032	986	1,032	+1.28%	308,600	-	+8.63%
08/21	（空売り報告）Barclays Capital Securities Ltd 297,677株（0.47%）-0.05%義務消失
08/20	984	1,023	970	1,019	+2.31%	332,000	-	+7.6%
08/19	1,031	1,045	992	996	-6.04%	340,000	-	+5.96%
08/18	1,100	1,100	1,049	1,060	-1.67%	337,600	-	+13.37%
08/17	1,056	1,100	1,029	1,078	+2.08%	430,300	-	+16.16%
08/17	（空売り報告）Barclays Capital Securities Ltd 329,729株（0.52%）再IN
08/14	1,062	1,086	1,044	1,056	-1.22%	348,600	-	+14.78%
08/13	1,000	1,069	992	1,069	+6.9%	449,000	-	+17.09%
08/12	1,003	1,018	984	1,000	+0.6%	344,500	-	+10.38%
08/10	1,044	1,065	988	994	+7.58%	578,300	-	+10.2%
08/07	（IR情報）15:30 2027年3月期第2四半期累計期間(中間期)業績予想の修正に関するお知らせ
08/07	（IR情報）15:30 2027年3月期第1四半期決算短信〔日本基準〕(連結)
08/07	990	990	910	924	-8.33%	331,100	-	+2.78%
08/06	1,000	1,040	994	1,008	+1.82%	326,400	-	+12.12%
08/05	966	994	961	990	+4.21%	223,100	-	+10.61%
08/04	890	961	888	950	+4.97%	449,800	-	+6.38%
08/04	（空売り報告）Barclays Capital Securities Ltd 307,919株（0.48%）-0.1%義務消失
08/03	872	910	847	905	+3.78%	488,900	-	+1.34%
08/03	（空売り報告）Barclays Capital Securities Ltd 366,045株（0.58%）-0.04%
07/31	875	885	840	872	+4.56%	236,100	-	-2.68%
07/30	813	842	804	834	+1.46%	205,400	-	-7.44%
07/30	（空売り報告）Barclays Capital Securities Ltd 389,845株（0.62%）+0.11%
07/29	852	852	804	822	-3.41%	290,200	-	-9.17%
07/28	898	898	845	851	-6.59%	453,900	-	-6.48%
07/27	910	916	885	911	+0.11%	237,200	-	-0.65%
07/24	912	918	901	910	-1.41%	161,900	-	-1.19%
07/23	913	929	910	923	+1.43%	138,800	-	-0.11%
07/23	（空売り報告）Barclays Capital Securities Ltd 324,845株（0.51%）再IN
07/22	918	932	910	910	+2.48%	176,600	-	-1.73%
07/22	（空売り報告）Barclays Capital Securities Ltd 310,253株（0.49%）-0.02%義務消失
07/21	868	896	855	888	+2.78%	217,400	-	-4.31%
07/17	860	867	830	864	-2.81%	391,600	-	-7.2%
07/16	931	939	886	889	-5.43%	257,700	-	-4.82%
07/16	（空売り報告）Barclays Capital Securities Ltd 324,175株（0.51%）再IN
07/15	874	949	868	940	+9.3%	526,900	-	+0.43%
07/14	868	876	845	860	-0.12%	227,000	-	-8.12%
07/13	902	915	848	861	-4.01%	336,100	-	-8.5%
07/10	884	915	877	897	+1.7%	354,700	-	-5.18%
07/09	869	885	866	882	+1.85%	199,700	-	-6.96%
07/08	889	903	866	866	-2.91%	234,400	-	-8.65%
07/07	914	920	884	892	-1.76%	315,900	-	-5.61%
07/06	922	937	901	908	-1.3%	199,000	-	-3.3%
07/03	898	924	882	920	+0.77%	322,900	-	-1.39%
07/02	920	940	908	913	-1.08%	219,600	-	-1.4%
07/01	941	943	917	923	-1.28%	212,200	-	+0.33%
06/30	955	958	935	935	-1.16%	219,000	-	+2.41%
06/29	973	979	925	946	-3.07%	332,800	-	+4.42%
06/26	1,008	1,024	959	976	-2.3%	529,700	-	+8.69%
06/25	953	1,006	940	999	+6.5%	298,900	-	+12.37%
06/24	（IR情報）15:30 内部統制システム基本方針の一部改定について
06/24	950	971	932	938	-2.29%	213,100	-	+6.83%
06/23	1,002	1,013	959	960	-4.48%	258,600	-	+10.47%
06/22	1,014	1,028	1,001	1,005	-0.59%	269,500	-	+16.86%
06/19	1,025	1,030	1,000	1,011	+1.51%	467,000	-	+18.94%
06/18	986	1,015	973	996	+2.57%	402,600	-	+18.57%
06/17	980	989	959	971	+1.78%	246,400	-	+16.71%
06/16	973	983	950	954	-0.73%	266,900	-	+15.64%
06/15	973	979	943	961	+1.59%	367,200	-	+17.63%
06/12	949	965	935	946	+1.28%	393,500	-	+16.93%
06/11	941	941	903	934	-2.3%	487,300	-	+16.6%
06/10	970	989	949	956	-2.94%	639,400	-	+20.55%
06/09	974	997	954	985	+2.07%	832,300	-	+25.64%
06/08	906	974	905	965	+1.47%	997,500	-	+25%
06/05	900	963	894	951	+5.67%	1,492,100	-	+24.8%
06/04	771	921	768	900	+16.73%	1,775,200	-	+19.68%
06/03	782	786	769	771	+1.85%	249,200	-	+3.63%
06/02	744	765	722	757	+1.34%	221,200	-	+2.3%
06/01	757	763	742	747	-0.93%	163,500	-	+1.22%
05/29	770	783	754	754	-1.44%	211,600	-	+2.31%
05/28	736	766	726	765	+2.68%	179,100	-	+4.08%
05/27	757	768	744	745	-0.53%	180,000	-	+1.78%
05/26	750	762	728	749	+0.13%	158,500	-	+2.6%
05/25	755	758	748	748	+0.4%	109,900	-	+2.89%
05/22	735	750	734	745	+1.22%	109,500	-	+2.9%
05/21	732	748	723	736	+3.66%	162,900	-	+2.08%
05/20	739	739	699	710	-5.08%	260,800	-	-1.11%
05/19	766	766	736	748	-0.53%	225,200	-	+4.62%
05/18	766	799	741	752	-1.83%	621,100	-	+5.62%
05/15	（IR情報）15:30 株主還元方針の変更および剰余金の配当(増配)に関するお知らせ
05/15	（IR情報）15:30 2026年3月期通期連結業績予想値と実績値との差異に関するお知らせ
05/15	（IR情報）15:30 2026年3月期決算短信〔日本基準〕(連結)
05/15	800	800	755	766	-2.67%	258,300	-	+8.35%
05/14	781	819	780	787	-0.25%	400,700	-	+12.11%
05/13	775	794	771	789	+2.73%	280,200	-	+13.36%
05/12	768	794	760	768	+1.72%	497,800	-	+11.14%
05/11	750	769	748	755	+0.8%	297,500	-	+10.06%
05/11	（空売り報告）Barclays Capital Securities Ltd 238,610株（0.37%）-0.24%義務消失
05/08	731	749	718	749	+2.04%	172,800	-	+10.15%
05/07	731	746	723	734	+2.51%	160,900	-	+8.9%
05/01	700	719	689	716	+2.58%	182,200	-	+6.71%
04/30	691	702	690	698	-0.85%	120,800	-	+4.33%
04/28	693	704	690	704	+0.72%	212,700	-	+5.39%
04/28	（空売り報告）Barclays Capital Securities Ltd 386,010株（0.61%）+0.11%
04/27	705	709	695	699	0%	222,100	-	+5.11%
04/24	701	708	690	699	+1.01%	187,000	-	+5.59%
04/23	691	698	681	692	-0.29%	156,100	-	+4.69%
04/22	716	723	690	694	-3.21%	175,900	-	+4.99%
04/21	714	719	704	717	+2.14%	216,200	-	+8.64%

京三製作所（6742）のイベントチャート

2026/04/21～2026/09/15

イベント情報＆株価推移

開示資料

決算

株式

チャート