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	25,040	25,415	24,880	25,330	+0.34%	254,000	-	+9.98%
10/01	24,820	25,245	24,525	25,245	+3.27%	239,800	-	+9.99%
09/30	24,655	24,765	24,315	24,445	+0.62%	220,400	-	+6.89%
09/29	24,025	24,320	23,900	24,295	+2.14%	227,200	-	+6.45%
09/29	（空売り報告）モルガン・スタンレーMUFG証券 168,355株（0.39%）-0.31%義務消失
09/28	24,195	24,345	23,785	23,785	-0.29%	308,100	-	+4.33%
09/25	23,395	23,905	23,120	23,855	+1.38%	271,400	-	+4.72%
09/25	（空売り報告）モルガン・スタンレーMUFG証券 296,722株（0.7%）+0.04%
09/24	23,100	23,530	22,640	23,530	+2.82%	384,400	-	+3.13%
09/24	（空売り報告）モルガン・スタンレーMUFG証券 280,314株（0.66%）+0.08%
09/18	22,430	22,885	22,240	22,885	+3.95%	519,200	-	-0.04%
09/18	（空売り報告）モルガン・スタンレーMUFG証券 247,425株（0.58%）新規
09/17	22,310	22,335	21,890	22,015	-0.52%	227,200	-	-4.21%
09/16	21,570	22,130	21,440	22,130	+2.64%	166,000	-	-4.19%
09/15	21,195	21,765	21,150	21,560	+0.05%	172,900	-	-7.06%
09/14	21,155	21,655	20,980	21,550	+0.28%	247,100	-	-7.64%
09/11	21,135	21,630	21,135	21,490	-2.76%	256,000	-	-8.54%
09/10	22,040	22,150	21,515	22,100	+0.98%	165,300	-	-6.86%
09/09	22,110	22,410	21,885	21,885	+1.27%	184,400	-	-8.64%
09/08	22,580	22,755	21,610	21,610	-5.96%	168,200	-	-10.52%
09/07	23,040	23,085	22,680	22,980	+1.91%	202,300	-	-5.54%
09/04	22,465	22,950	22,405	22,550	+0.36%	248,900	-	-7.72%
09/03	22,800	22,800	22,350	22,470	-0.29%	154,200	-	-8.25%
09/02	23,000	23,100	22,535	22,535	-3.86%	180,700	-	-8.14%
09/01	23,185	23,535	22,940	23,440	-0.11%	129,500	-	-4.79%
08/31	22,885	23,500	22,845	23,465	+0.34%	303,000	-	-5.24%
08/28	23,815	24,085	23,380	23,385	-1.22%	181,900	-	-6.03%
08/27	24,090	24,250	23,345	23,675	+0.36%	155,600	-	-5.42%
08/26	23,825	23,900	23,405	23,590	+1.14%	173,600	-	-6.28%
08/25	23,150	23,405	22,710	23,325	+0.65%	132,000	-	-7.82%
08/24	23,270	23,455	22,950	23,175	-0.52%	147,300	-	-8.73%
08/21	23,405	23,415	22,750	23,295	-1.52%	127,900	-	-8.93%
08/20	23,240	23,715	22,930	23,655	+1.46%	207,100	-	-8.32%
08/19	23,545	23,830	23,230	23,315	-5.86%	200,100	-	-10.13%
08/18	25,540	25,880	24,570	24,765	-3.03%	212,300	-	-5.14%
08/17	25,075	25,540	24,940	25,540	+1.98%	302,000	-	-2.63%
08/14	25,000	25,715	24,900	25,045	+0.54%	175,800	-	-4.65%
08/13	25,040	25,260	24,455	24,910	+0.95%	357,300	-	-5.24%
08/12	24,700	25,120	24,470	24,675	-0.82%	328,400	-	-6.34%
08/10	25,580	26,485	24,725	24,880	-3.08%	391,600	-	-5.99%
08/07	（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)
08/07	（IR情報）15:30 剰余金の配当(中間配当)の実施及び配当予想の修正に関するお知らせ
08/07	（IR情報）15:30 中長期経営計画「MLMAP2028」を更新
08/07	27,310	27,340	25,625	25,670	-5.78%	364,000	-	-3.41%
08/06	27,470	27,780	26,910	27,245	-1.94%	197,100	-	+2.22%
08/05	28,150	28,315	27,530	27,785	+3.75%	228,600	-	+4.02%
08/04	26,150	26,990	26,030	26,780	+2.66%	201,900	-	+0.32%
08/03	25,680	26,490	25,205	26,085	+1.6%	228,400	-	-2.36%
07/31	25,860	26,305	25,000	25,675	+7.45%	349,900	-	-4.19%
07/30	23,400	24,550	23,170	23,895	+1.59%	530,900	-	-11.21%
07/29	24,440	24,805	23,030	23,520	-4.78%	331,000	-	-13.06%
07/28	24,550	25,300	24,485	24,700	-8.5%	278,600	-	-9.27%
07/27	26,685	26,995	26,120	26,995	+1.71%	191,800	-	-1.42%
07/24	26,910	27,095	26,105	26,540	-2.01%	195,500	-	-3.31%
07/23	27,115	27,715	26,830	27,085	-0.29%	183,300	-	-1.6%
07/22	27,830	27,980	27,165	27,165	+1%	141,800	-	-1.36%
07/21	25,615	26,900	25,455	26,895	+5.49%	201,900	-	-2.32%
07/17	26,435	26,490	24,865	25,495	-8.41%	382,200	-	-7.37%
07/16	27,880	28,000	27,410	27,835	-3.62%	182,300	-	+1.14%
07/15	27,675	28,985	27,460	28,880	+6.27%	267,900	-	+5.41%
07/14	27,160	27,495	26,410	27,175	-1.09%	197,700	-	-0.22%
07/13	27,545	28,385	27,185	27,475	-1.17%	297,500	-	+1.18%
07/10	27,460	27,965	27,265	27,800	+5.06%	259,700	-	+2.83%
07/09	26,575	26,575	25,960	26,460	+3.46%	177,900	-	-1.85%
07/08	25,115	26,260	25,100	25,575	-2.98%	322,600	-	-5.12%
07/07	27,650	27,995	26,065	26,360	-4.67%	123,100	-	-2.36%
07/06	（5%ルール）ブラックロック(ネザーランド)BV(BlackRock (Neth…（0.11%）ブラックロック・アセット・マネジメント・アイルラ…（0.49%）ブラックロック・アセット・マネジメント・カナダ・…（0.13%）ブラックロック・アドバイザーズ・エルエルシー(B…（0.27%）ブラックロック・インスティテューショナル・トラス…（1.36%）ブラックロック・ジャパン（1.59%）ブラックロック・ファンド・アドバイザーズ(Black…（1.1%）ブラックロック・ファンド・マネジャーズ・リミテッ…（0.12%）ブラックロック・フィナンシャル・マネジメント・イ…（0.11%）
07/06	28,200	28,200	27,170	27,650	-0.09%	145,400	-	+2.5%
07/03	26,735	27,690	26,225	27,675	+0.34%	262,600	-	+2.75%
07/02	27,680	28,235	26,960	27,580	-3.84%	192,100	-	+2.62%
07/01	28,410	28,910	27,680	28,680	+4.63%	337,300	-	+6.94%
06/30	27,660	27,810	27,140	27,410	+0.51%	134,100	-	+2.61%
06/29	27,340	27,480	26,450	27,270	-3.06%	162,600	-	+2.37%
06/29	（空売り報告）BNP Paribas Financial Markets SNC 174,717株（0.41%）-0.1%義務消失
06/26	28,365	28,730	27,560	28,130	-1.57%	196,000	-	+5.76%
06/25	28,350	28,785	27,880	28,580	+4.21%	133,700	-	+7.82%
06/24	27,600	27,835	27,040	27,425	-1.1%	160,000	-	+4.04%
06/24	（空売り報告）BNP Paribas Financial Markets SNC 219,317株（0.51%）再IN
06/23	29,155	29,220	27,730	27,730	-3.5%	198,400	-	+5.65%
06/22	28,780	29,285	28,670	28,735	+0.37%	135,900	-	+9.93%
06/19	29,440	30,100	28,585	28,630	+0.67%	337,900	-	+10.02%
06/18	27,770	28,740	27,705	28,440	+3.59%	200,600	-	+9.82%
06/17	26,760	27,695	26,645	27,455	+1.61%	152,300	-	+6.66%
06/16	26,605	27,070	26,375	27,020	+1.56%	119,800	-	+5.49%
06/15	（IR情報）14:00 事後交付型リストリクテッド・ストック・ユニット(RSU)付与制度としての自己株式処分の払込完了に関するお知らせ
06/15	26,710	26,800	26,120	26,605	+4.56%	163,500	-	+4.34%
06/12	25,500	26,190	25,300	25,445	+2.6%	187,100	-	+0.24%
06/11	24,010	24,850	23,650	24,800	+0.24%	117,900	-	-1.95%
06/10	24,740	25,365	24,470	24,740	-1.75%	163,600	-	-1.84%
06/09	24,805	25,270	24,400	25,180	+2.88%	153,000	-	+0.4%
06/08	25,000	25,250	24,310	24,475	-5.57%	167,800	-	-1.87%
06/05	25,845	26,215	25,415	25,920	-1.61%	149,100	-	+4.37%
06/04	26,110	26,540	26,000	26,345	-1%	134,300	-	+6.79%
06/03	26,125	26,800	25,990	26,610	+2.92%	201,600	-	+8.7%
06/02	26,445	26,595	25,170	25,855	-2.82%	174,100	-	+6.5%
06/01	26,030	27,115	25,940	26,605	+1.29%	156,400	-	+10.41%
05/29	26,900	27,245	26,265	26,265	+0.61%	230,900	-	+9.99%
05/28	25,770	26,170	25,400	26,105	+0.19%	158,600	-	+10.3%
05/27	26,540	26,600	26,025	26,055	+2.02%	223,300	-	+11.07%
05/26	26,225	26,225	25,380	25,540	-2.61%	178,700	-	+9.75%
05/25	26,300	26,530	25,970	26,225	+1.35%	162,000	-	+13.5%
05/22	25,185	26,005	24,910	25,875	+3.89%	173,400	-	+12.96%
05/21	25,015	25,355	24,900	24,905	+1.05%	180,900	-	+9.69%
05/20	24,735	24,935	24,260	24,645	-1.5%	168,800	-	+9.28%
05/19	25,790	25,980	24,800	25,020	-2.99%	225,200	-	+11.83%
05/18	26,455	26,570	25,745	25,790	+1.04%	262,700	-	+16.37%
05/15	（IR情報）16:30 譲渡制限付株式としての自己株式処分の払込完了に関するお知らせ
05/15	28,200	28,200	25,065	25,525	+4.14%	629,700	-	+16.69%
05/14	（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)
05/14	24,810	25,265	24,230	24,510	+0.82%	268,100	-	+13.49%
05/13	（5%ルール）オアシスマネジメントカンパニーリミテッド(Oasis…（9.9%）
05/13	23,740	24,445	23,630	24,310	+0.73%	164,500	-	+13.81%
05/12	24,345	24,375	23,620	24,135	+1.79%	183,100	-	+14.34%
05/11	24,170	24,170	23,540	23,710	+2.33%	191,300	-	+13.51%

堀場製作所（6856）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