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
03/06	27,340	28,800	26,380	28,730	+1.38%	672,900	2681億5587万	+39.57%
03/05	27,570	30,500	27,300	28,340	+10.83%	1,197,600	2645億1575万	+41.98%
03/04	26,950	28,650	24,510	25,570	-6.85%	841,000	2386億6153万	+32.39%
03/03	26,410	28,890	25,430	27,450	+14.81%	1,727,000	2562億880万	+46.27%
03/02	20,910	24,210	20,910	23,910	+10.49%	352,300	2231億6766万	+31.64%
02/27	21,880	22,910	20,650	21,640	-8.58%	474,400	2019億8027万	+22.32%
02/26	24,950	24,950	23,200	23,670	-3.19%	274,600	2209億2759万	+36.96%
02/25	25,510	25,700	24,300	24,450	-1.01%	295,100	2282億784万	+45.7%
02/24	24,780	25,080	23,160	24,700	+5.02%	320,400	2305億4125万	+51.85%
02/20	24,440	25,170	23,490	23,520	-3.76%	282,800	2195億2754万	+49.17%
02/19	23,730	25,150	23,220	24,440	+5.03%	291,700	2281億1450万	+59.72%
02/18	21,950	23,500	21,280	23,270	+7.88%	303,800	2171億9412万	+57.41%
02/17	22,230	22,440	21,000	21,570	-5.1%	297,000	2013億2691万	+50.71%
02/16	22,710	23,000	21,800	22,730	+19.57%	439,200	2121億5395万	+63.37%
02/13	16:00 2026年3月期通期連結業績予想の修正に関するお知らせ
02/13	16:00 2026年3月期第3四半期決算短信〔日本基準〕(連結)
02/13	16:00 2026年3月期期末配当予想の修正(増配)に関するお知らせ
02/13	18,560	19,490	18,260	19,010	+0.37%	333,800	1774億3276万	+41.26%
02/12	17,410	19,760	17,310	18,940	+11.22%	404,400	1767億7940万	+43.86%
02/10	16,680	17,240	16,680	17,030	+5.84%	193,900	1589億5212万	+32.15%
02/09	15,960	16,610	15,630	16,090	+6.13%	250,400	1501億7849万	+26.88%
02/06	14,860	15,250	14,420	15,160	+1.61%	161,000	1414億9819万	+21.28%
02/05	15,250	15,390	14,540	14,920	-3.43%	147,100	1392億5811万	+20.75%
02/04	14,800	15,680	14,620	15,450	+5.53%	275,900	1442億495万	+26.41%
02/03	14,180	14,800	13,930	14,640	+9.83%	357,600	1366億4469万	+21.25%
02/02	13,700	14,250	13,300	13,330	+1.29%	285,100	1244億1760万	+11.33%
01/30	13,350	13,580	12,820	13,160	+1.94%	152,500	1228億3088万	+10.37%
01/29	13,270	13,440	12,590	12,910	-1.53%	121,700	1204億9747万	+8.63%
01/28	12,730	13,550	12,500	13,110	+7.64%	263,700	1223億6420万	+10.72%
01/27	11,910	12,350	11,870	12,180	+2.35%	85,400	1136億8390万	+3.31%
01/26	12,040	12,120	11,630	11,900	-3.57%	167,300	1110億7048万	+0.84%
01/23	12,100	12,630	11,760	12,340	+1.56%	133,400	1151億7729万	+4.46%
01/22	11,540	12,240	11,440	12,150	+6.58%	137,700	1134億389万	+2.66%
01/21	10,710	11,410	10,700	11,400	+2.43%	132,500	1064億365万	-4.06%
01/20	11,560	11,560	11,050	11,130	-3.72%	100,000	1038億8356万	-6.85%
01/19	11,800	11,820	11,330	11,560	-5.56%	155,700	1078億9704万	-4.02%
01/16	11,980	12,240	11,740	12,240	+3.03%	132,500	1142億4392万	+0.97%
01/15	11,470	11,920	11,420	11,880	+3.57%	59,100	1108億8380万	-2.58%
01/14	11,520	11,730	11,280	11,470	-0.26%	86,000	1070億5701万	-6.57%
01/13	11,800	11,800	11,340	11,500	-0.86%	86,700	1073億3702万	-6.97%
01/09	11,280	11,660	11,030	11,600	+2.47%	89,100	1082億7038万	-6.98%
01/08	11,600	11,750	11,280	11,320	-3.58%	112,000	1056億5696万	-9.82%
01/07	11,930	12,070	11,580	11,740	-1.92%	85,300	1095億7709万	-7.49%
01/06	12,300	12,300	11,800	11,970	+0.76%	94,300	1117億2383万	-6.41%
01/05	11,800	12,000	11,620	11,880	+2.68%	83,200	1108億8380万	-7.43%
2025
12/30	11,570	11,860	11,530	11,570	+0.09%	56,700	1079億9037万	-9.9%
12/29	11,580	11,840	11,560	11,560	+0.09%	52,400	1078億9704万	-10.07%
12/26	11,660	11,780	11,470	11,550	-1.7%	75,800	1078億370万	-10.24%
12/25	12,050	12,200	11,660	11,750	-3.13%	98,600	1096億7043万	-9.11%
12/24	12,200	12,470	12,030	12,130	+0.25%	94,800	1132億1722万	-6.27%
12/23	12,200	12,220	11,910	12,100	-0.49%	71,800	1129億3721万	-6.66%
12/22	12,250	12,470	12,040	12,160	+2.79%	160,400	1134億9723万	-6.66%
12/19	16:00 当社連結孫会社による子会社設立に関するお知らせ
12/19	12,150	12,150	11,620	11,830	-0.17%	93,100	1104億1712万	-9.59%
12/18	11,730	12,260	11,730	11,850	-4.74%	79,100	1106億379万	-9.24%
12/17	12,170	12,630	11,700	12,440	+1.97%	141,000	1161億1065万	-4.42%
12/16	12,750	12,750	12,060	12,200	-5.35%	152,900	1138億7057万	-5.59%
12/15	12,540	13,100	12,340	12,890	-3.45%	118,400	1203億1080万	+0.41%
12/12	13,110	13,390	12,920	13,350	+2.46%	83,900	1246億428万	+4.87%
12/11	13,710	13,800	13,020	13,030	-3.62%	110,600	1216億1751万	+3.12%
12/10	13,420	13,650	13,230	13,520	0%	95,200	1261億9100万	+8.13%
12/09	13,800	13,960	13,460	13,520	-3.64%	104,900	1261億9100万	+9.44%
12/08	14,250	14,450	13,820	14,030	+0.57%	123,500	1309億5116万	+15.03%
12/05	13,500	14,130	13,370	13,950	+2.5%	149,300	1302億447万	+16.15%
12/04	14,030	14,700	13,450	13,610	-4.15%	183,700	1270億3103万	+15.07%
12/03	13,950	14,450	13,800	14,200	+4.03%	162,700	1325億3788万	+21.66%
12/02	14,500	14,900	13,630	13,650	-7.77%	249,300	1274億437万	+18.88%
12/01	14,190	15,000	13,540	14,800	+4.08%	266,300	1381億3807万	+31.02%
11/28	13,590	14,300	13,300	14,220	+8.97%	246,200	1327億2455万	+28.73%
11/27	12,450	13,220	12,230	13,050	+8.03%	170,100	1218億418万	+20.65%
11/26	11,950	12,470	11,770	12,080	+1.51%	115,000	1127億5054万	+13.57%
11/25	12,460	12,460	11,670	11,900	+0.08%	152,000	1110億7048万	+13.27%
11/21	12,200	12,690	11,700	11,890	-8.89%	182,900	1109億7714万	+14.44%
11/20	13,100	13,410	12,810	13,050	+7.76%	201,600	1218億418万	+26.82%
11/19	12,360	12,500	11,470	12,110	-4.34%	350,300	1130億3054万	+19.4%
11/18	13,400	13,700	12,600	12,660	-7.46%	228,000	1181億6405万	+26.15%
11/17	13,620	14,000	13,020	13,680	+0.44%	350,500	1276億8438万	+37.74%
11/14	13,500	14,010	12,910	13,620	+22.48%	787,100	1271億2436万	+39.09%
11/13	16:45 業績連動型株式報酬制度に係る自己株式の処分に関するお知らせ
11/13	16:45 業績連動型株式報酬制度における株式取得に係る事項の決定に関するお知らせ
11/13	16:00 剰余金の配当(中間配当)の増配に関するお知らせ
11/13	16:00 2026年3月期第2四半期(中間期)連結業績予想と実績値との差異及び通期連結業績予想の修正に関するお知らせ
11/13	16:00 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結)
11/13	10,820	11,270	10,650	11,120	+2.96%	248,700	1037億9023万	+15.33%
11/12	10,130	10,800	9,990	10,800	+6.61%	145,600	1008億346万	+12.69%
11/11	10,390	10,490	10,120	10,130	+0.4%	135,200	945億4991万	+6.22%
11/10	10,040	10,450	9,770	10,090	-0.98%	170,200	941億7656万	+6.05%
11/07	10,390	10,560	10,000	10,190	-7.28%	236,200	951億993万	+7.39%
11/06	9,900	10,990	9,830	10,990	+13.18%	271,600	1025億7685万	+16.44%
11/05	9,500	9,710	9,040	9,710	-0.92%	184,600	906億2978万	+3.65%
11/04	9,890	10,000	9,670	9,800	+2.08%	127,400	914億6980万	+4.79%
10/31	9,340	9,720	9,290	9,600	+2.56%	87,000	896億307万	+2.88%
10/30	9,270	9,580	9,120	9,360	-0.43%	85,900	873億6300万	+0.44%
10/29	9,930	9,980	9,290	9,400	-3.09%	134,300	877億3634万	+0.79%
10/28	9,500	9,920	9,290	9,700	+2.54%	199,900	905億3644万	+3.98%
10/27	9,090	9,500	8,980	9,460	+5.11%	156,700	882億9636万	+1.73%
10/24	8,640	9,070	8,550	9,000	+5.51%	129,400	840億288万	-2.94%
10/23	8,330	8,650	8,230	8,530	+0.59%	104,500	796億1606万	-7.82%
10/22	8,580	8,600	8,360	8,480	-1.17%	84,700	791億4938万	-8.51%
10/21	8,870	8,870	8,440	8,580	-2.61%	139,300	800億8275万	-7.62%
10/20	8,970	9,010	8,660	8,810	-1.89%	138,900	822億2949万	-5.34%
10/17	9,200	9,310	8,940	8,980	-4.57%	112,800	838億1621万	-3.48%
10/16	9,580	9,660	9,210	9,410	+0.75%	88,600	878億2968万	+1.38%
10/15	9,400	9,490	9,240	9,340	-1.27%	133,900	871億7632万	+0.85%
10/14	9,930	10,130	9,430	9,460	-6.06%	178,000	882億9636万	+2.49%
10/10	10,100	10,250	9,920	10,070	-0.98%	127,700	939億8989万	+9.75%
10/09	10,120	10,240	9,950	10,170	+3.04%	123,500	949億2326万	+11.98%
10/08	9,670	9,930	9,420	9,870	+2.17%	96,200	921億2316万	+9.73%
10/07	9,750	10,100	9,600	9,660	+0.31%	232,500	901億6309万	+8.14%

6834 精工技研

IR情報

2025/10/07～2026/03/06

IR情報＆株価推移

開示資料

決算

株式

チャート