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	6,460	6,870	6,440	6,850	+6.7%	1,134,100	-	+23.89%
10/01	6,200	6,440	6,120	6,420	+4.39%	600,500	-	+17.37%
09/30	6,320	6,390	6,080	6,150	-0.49%	633,500	-	+13.66%
09/29	6,070	6,230	6,000	6,180	+2.32%	538,300	-	+15.23%
09/28	6,150	6,220	6,030	6,040	-0.82%	499,900	-	+13.64%
09/25	6,000	6,110	5,930	6,090	+0.83%	515,500	-	+15.69%
09/24	5,810	6,100	5,790	6,040	+3.25%	1,102,100	-	+15.53%
09/18	5,280	5,850	5,260	5,850	+13.81%	1,359,100	-	+12.35%
09/17	5,210	5,330	5,100	5,140	+2.59%	635,600	-	-0.58%
09/16	4,925	5,010	4,830	5,010	+1.93%	406,200	-	-2.94%
09/15	4,680	5,020	4,675	4,915	+0.92%	815,500	-	-4.6%
09/14	4,800	4,875	4,670	4,870	-4.32%	816,800	-	-4.96%
09/11	5,140	5,220	5,050	5,090	-6.43%	752,600	-	-0.25%
09/10	5,370	5,520	5,230	5,440	-0.55%	494,100	-	+7.13%
09/09	5,300	5,720	5,300	5,470	+7.25%	1,032,300	-	+8.25%
09/08	5,440	5,520	5,090	5,100	-7.27%	639,000	-	+1.92%
09/07	5,250	5,510	5,210	5,500	+6.38%	874,700	-	+11.09%
09/04	4,655	5,230	4,655	5,170	+11.66%	1,231,100	-	+5.92%
09/03	5,140	5,150	4,590	4,630	-8.13%	1,349,700	-	-3.62%
09/02	5,500	5,530	5,000	5,040	-10.48%	1,386,400	-	+6.17%
09/01	5,620	6,030	5,550	5,630	-3.1%	1,177,400	-	+19.99%
09/01	株式分割 1→5
08/31	4,915	5,810	4,890	5,810	+11.73%	1,314,200	-	+25.54%
08/28	5,400	5,620	5,180	5,200	-5.8%	726,900	-	+14.06%
08/27	5,296	5,648	5,136	5,520	+8.96%	2,146,000	-	+22.23%
08/26	5,180	5,230	4,936	5,066	-5.63%	1,562,500	-	+13.46%
08/25	4,904	5,408	4,904	5,368	+8.44%	1,190,500	-	+21.39%
08/24	4,960	5,142	4,782	4,950	-0.2%	880,500	-	+13.56%
08/21	4,846	5,068	4,760	4,960	-0.16%	948,500	-	+14.74%
08/20	4,812	5,104	4,710	4,968	+4.06%	1,165,500	-	+15.48%
08/19	4,884	5,166	4,716	4,774	-7.91%	1,592,500	-	+11.62%
08/18	5,420	5,650	5,114	5,184	-6.09%	1,554,500	-	+21.6%
08/17	5,038	5,520	5,012	5,520	+12.2%	1,694,000	-	+30.13%
08/14	4,996	5,110	4,762	4,920	-0.73%	1,328,500	-	+17.06%
08/13	4,840	5,198	4,782	4,956	+4.56%	2,716,500	-	+18.34%
08/12	4,594	4,740	4,296	4,740	+12.48%	3,860,500	-	+13.51%
08/10	16:00 2027年3月期第1四半期決算短信〔日本基準〕(連結)
08/10	16:00 2027年3月期第2四半期(中間期)及び通期連結業績予想の修正並びに配当予想の修正(増配)に関するお知らせ
08/10	4,444	4,584	4,214	4,214	-3.22%	1,616,000	-	+0.69%
08/07	4,430	4,480	4,084	4,354	-2.38%	803,500	-	+2.96%
08/06	4,700	4,762	4,386	4,460	-7.58%	1,042,500	-	+4.57%
08/05	4,630	4,900	4,420	4,826	+14.09%	1,495,000	-	+11.79%
08/04	3,860	4,232	3,852	4,230	+11.9%	790,500	-	-3.23%
08/03	3,594	3,858	3,534	3,780	+0.69%	506,500	-	-14.81%
07/31	3,800	3,848	3,560	3,754	+15.86%	1,359,500	-	-17.22%
07/30	3,216	3,426	3,138	3,240	+0.68%	672,500	-	-30.08%
07/29	3,646	3,688	3,132	3,218	-11.88%	1,165,500	-	-32.12%
07/28	3,876	3,876	3,618	3,652	-9.24%	591,500	-	-24.72%
07/27	4,100	4,178	3,862	4,024	-2.04%	500,000	-	-18.89%
07/24	4,008	4,140	3,962	4,108	0%	477,500	-	-18.59%
07/23	4,220	4,262	4,074	4,108	-3.34%	619,500	-	-19.29%
07/22	4,230	4,454	4,184	4,250	+6.3%	1,160,000	-	-17.54%
07/21	3,866	4,014	3,756	3,998	+5.6%	831,000	-	-23.19%
07/17	16:00 株式分割、株式分割に伴う定款の一部変更及び配当予想の修正に関するお知らせ
07/17	16:00 当社連結子会社による合弁会社(持分法適用関連会社)の設立に関するお知らせ
07/17	3,836	3,852	3,566	3,786	-6.7%	1,418,000	-	-27.91%
07/16	4,280	4,280	4,040	4,058	-8.52%	719,000	-	-23.35%
07/15	4,470	4,470	4,306	4,436	+2.21%	548,500	-	-16.71%
07/14	4,338	4,388	4,130	4,340	-1.59%	950,000	-	-18.85%
07/13	4,562	4,730	4,308	4,410	-5.41%	763,500	-	-18.39%
07/10	4,842	4,852	4,652	4,662	+2.64%	672,000	-	-14.27%
07/09	4,690	4,780	4,532	4,542	-0.22%	550,000	-	-17.12%
07/08	4,474	4,684	4,456	4,552	-2.53%	717,500	-	-17.7%
07/07	4,934	5,000	4,512	4,670	-5.62%	1,160,500	-	-16.28%
07/06	5,252	5,252	4,824	4,948	-6.78%	920,500	-	-11.61%
07/03	5,100	5,310	4,960	5,308	+0.99%	884,000	-	-5.55%
07/02	5,478	5,478	5,130	5,256	-9.03%	1,086,500	-	-6.53%
07/01	6,280	6,330	5,688	5,778	-6.2%	1,326,500	-	+2.67%
06/30	6,100	6,440	6,060	6,160	+4.51%	1,197,000	-	+9.67%
06/29	6,270	6,320	5,662	5,894	-5.24%	1,157,000	-	+5.21%
06/26	6,100	6,260	5,920	6,220	0%	1,026,500	-	+10.97%
06/25	6,300	6,320	5,922	6,220	+5.03%	1,121,000	-	+11.35%
06/24	6,190	6,400	5,800	5,922	-0.97%	1,033,500	-	+6.91%
06/23	6,390	6,710	5,980	5,980	-6.42%	1,749,000	-	+8.59%
06/22	6,410	6,680	6,250	6,390	+3.9%	1,965,500	-	+16.69%
06/19	16:00 投資単位の引下げに関する考え方及び方針等について
06/19	5,814	6,190	5,784	6,150	+17.95%	3,039,500	-	+12.8%
06/18	5,660	5,716	5,214	5,214	-8.62%	1,163,500	-	-4%
06/17	5,314	5,836	5,302	5,706	+3.48%	831,500	-	+3.82%
06/16	5,288	5,690	5,178	5,514	+6.28%	1,090,000	-	-0.67%
06/15	5,244	5,280	5,058	5,188	+7.1%	1,061,000	-	-7.32%
06/12	5,136	5,246	4,692	4,844	-0.04%	1,231,000	-	-14.1%
06/11	4,800	5,040	4,640	4,846	-2.81%	855,000	-	-15.04%
06/10	5,436	5,474	4,940	4,986	-13.08%	1,546,000	-	-13.54%
06/09	5,358	5,854	5,120	5,736	+9.09%	1,581,500	-	-1.1%
06/08	5,012	5,410	4,950	5,258	-7.95%	1,705,500	-	-9.38%
06/05	5,580	5,806	5,460	5,712	-2.02%	846,500	-	-1.97%
06/04	5,516	5,848	5,446	5,830	+1.99%	1,030,500	-	-0.19%
06/03	5,784	5,988	5,566	5,716	+10.26%	1,965,000	-	-2.32%
06/02	5,402	5,468	4,944	5,184	-5.4%	1,463,500	-	-11.81%
06/01	5,300	5,504	5,214	5,480	+1.63%	787,000	-	-7.73%
05/29	5,316	5,592	5,174	5,392	0%	1,881,000	-	-9.85%
05/28	5,400	5,600	5,198	5,392	-1.96%	896,500	-	-10.39%
05/27	5,816	5,846	5,450	5,500	-4.68%	1,138,500	-	-9.03%
05/26	6,010	6,080	5,502	5,770	-3.41%	1,429,500	-	-4.88%
05/25	5,998	6,220	5,820	5,974	+3.9%	1,475,500	-	-1.65%
05/22	5,338	5,788	5,338	5,750	+14.13%	1,955,000	-	-5.43%
05/21	5,260	5,296	4,800	5,038	-1.68%	2,390,500	-	-17.26%
05/20	5,166	5,292	4,958	5,124	-1.61%	1,625,500	-	-16.3%
05/19	5,720	5,748	5,094	5,208	-9.83%	2,143,500	-	-15.08%
05/18	5,804	5,804	5,310	5,776	+2.45%	2,303,500	-	-5.94%
05/15	6,690	6,790	5,536	5,638	-17.45%	4,097,000	-	-7.65%
05/14	16:00 2026年3月期決算短信〔日本基準〕(連結)
05/14	16:00 個別業績の前期実績との差異に関するお知らせ
05/14	16:00 役員の異動に関するお知らせ
05/14	16:00 取締役(社外取締役及び監査等委員である取締役を除く。)に対する業績連動型株式報酬制度の一部変更に関するお知らせ
05/14	16:00 光製品セグメント増産用設備投資決定のお知らせ
05/14	7,220	7,630	6,790	6,830	-3.53%	2,298,500	-	+12.28%
05/13	6,280	7,210	6,150	7,080	+5.67%	2,061,000	-	+17.92%
05/12	6,560	6,900	6,490	6,700	+7.89%	1,782,500	-	+13.46%
05/11	6,590	6,590	6,120	6,210	-4.02%	910,500	-	+6.74%

精工技研（6834）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