日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2025
06/12	10,405	10,475	10,140	10,165	-2.21%	135,900	4293億100万	-1.65%
06/11	10,445	10,495	10,385	10,395	+0.58%	102,400	4390億1465万	+0.59%
06/10	10,400	10,445	10,315	10,335	-0.19%	151,300	4364億8065万	+0.16%
06/09	10,565	10,565	10,355	10,355	-0.81%	93,900	4373億2532万	+0.47%
06/06	10,700	10,725	10,440	10,440	-3.69%	180,300	4409億1515万	+1.52%
06/05	10,440	10,910	10,440	10,840	+3.83%	304,700	4578億845万	+5.68%
06/04	10,385	10,505	10,345	10,440	+0.87%	121,700	4409億1515万	+2.19%
06/03	10,385	10,415	10,235	10,350	+1.37%	119,800	4371億1415万	+1.6%
06/02	10,225	10,310	10,155	10,210	-1.26%	99,500	4312億150万	+0.58%
05/30	10,200	10,480	10,185	10,340	-0.43%	238,400	4366億9182万	+2.23%
05/29	15:30 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
05/29	10,280	10,440	10,235	10,385	+2.01%	133,300	4385億9232万	+3.2%
05/28	15:30 (訂正)「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に関するお知らせ」の一部訂正について
05/28	10,275	10,310	10,180	10,180	+0.59%	112,800	4299億3450万	+1.7%
05/27	10,165	10,180	10,060	10,120	-0.44%	86,800	4274億51万	+1.47%
05/26	10,080	10,180	10,050	10,165	+1.5%	112,100	4293億100万	+2.32%
05/23	10,090	10,160	9,991	10,015	-0.3%	161,200	4229億6601万	+1.24%
05/22	10,025	10,180	10,025	10,045	+0.05%	186,200	4242億3301万	+1.86%
05/21	10,105	10,240	10,005	10,040	-0.2%	138,000	4240億2185万	+2.18%
05/20	10,150	10,320	10,040	10,060	0%	177,400	4248億6651万	+2.82%
05/19	10,095	10,245	10,025	10,060	-0.98%	193,700	4248億6651万	+3.24%
05/16	10,480	10,575	10,105	10,160	-5.09%	362,400	4290億8984万	+5.02%
05/15	15:30 2025年12月期第1四半期決算短信〔日本基準〕(連結)
05/15	10,835	10,915	10,685	10,705	-2.68%	261,600	4521億696万	+11.37%
05/14	10,800	11,000	10,730	11,000	+2.33%	279,600	4645億6577万	+15.77%
05/13	10,830	10,830	10,595	10,750	+2.09%	155,700	4540億745万	+14.16%
05/12	10,400	10,590	10,365	10,530	+2.03%	129,600	4447億1614万	+12.46%
05/09	10,310	10,380	10,240	10,320	+1.98%	161,400	4358億4716万	+10.52%
05/08	10,095	10,230	10,070	10,120	+1.2%	121,000	4274億51万	+8.51%
05/07	10,095	10,245	9,971	10,000	-0.4%	205,000	4223億3252万	+7.31%
05/02	9,850	10,065	9,793	10,040	+2.48%	216,600	4240億2185万	+7.63%
05/01	9,811	9,831	9,700	9,797	+0.39%	213,500	4137億5916万	+4.87%
04/30	9,798	9,839	9,707	9,759	-0.52%	148,700	4121億5430万	+4.24%
04/28	9,899	9,965	9,798	9,810	+0.99%	119,700	4143億820万	+4.54%
04/25	15:30 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
04/25	9,600	9,751	9,545	9,714	+2.78%	117,600	4102億5380万	+3.33%
04/24	9,432	9,536	9,399	9,451	+1.82%	163,200	3991億4646万	+0.3%
04/23	9,359	9,380	9,207	9,282	+2.46%	124,600	3920億904万	-1.82%
04/22	9,088	9,124	9,020	9,059	-0.03%	120,400	3825億9102万	-4.61%
04/21	9,170	9,285	9,030	9,062	-2.16%	130,900	3827億1772万	-5.05%
04/18	9,310	9,333	9,180	9,262	+0.92%	106,500	3911億6438万	-3.39%
04/17	9,000	9,181	8,972	9,178	+1.17%	130,900	3876億1678万	-4.54%
04/16	9,318	9,377	8,979	9,072	-2.1%	103,900	3831億4006万	-5.97%
04/15	9,230	9,336	9,214	9,267	+1.16%	99,800	3913億7554万	-4.32%
04/14	9,210	9,295	9,146	9,161	+2.11%	206,600	3868億9882万	-5.7%
04/11	8,742	8,985	8,588	8,972	-1.02%	217,700	3789億1673万	-7.9%
04/10	9,207	9,219	8,999	9,064	+9.11%	329,600	3828億219万	-7.25%
04/09	8,340	8,411	8,100	8,307	-3.51%	284,000	3508億3162万	-15.22%
04/08	8,466	8,713	8,446	8,609	+7.98%	257,100	3635億8606万	-12.62%
04/07	7,969	8,219	7,858	7,973	-9.95%	376,700	3367億2571万	-19.46%
04/04	9,257	9,275	8,667	8,854	-5.88%	415,600	3739億3321万	-11.18%
04/03	9,355	9,612	9,331	9,407	-5.07%	229,500	3972億8820万	-6.04%
04/02	10,045	10,085	9,806	9,909	-1.01%	257,800	4184億8929万	-1.2%
04/01	10,065	10,235	9,994	10,010	+0.63%	298,400	4227億5485万	-0.12%
03/31	18:00 譲渡制限付株式としての自己株式処分に関するお知らせ
03/31	18:00 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に関するお知らせ
03/31	18:00 投資単位の引下げに関する考え方及び方針について
03/31	9,986	10,055	9,780	9,947	-2.77%	315,600	4200億9415万	-0.77%
03/28	10,295	10,365	10,180	10,230	-1.54%	201,600	4320億4616万	+2.13%
03/27	10,290	10,390	10,095	10,390	+0.97%	221,500	4388億348万	+3.84%
03/26	10,385	10,385	10,200	10,290	-0.39%	256,000	4345億8016万	+3.12%
03/25	10,320	10,370	10,250	10,330	+0.98%	210,900	4362億6949万	+3.79%
03/24	10,320	10,320	10,095	10,230	-0.34%	123,000	4320億4616万	+3.03%
03/21	10,300	10,340	10,245	10,265	+0.39%	185,700	4335億2433万	+3.46%
03/19	10,390	10,430	10,225	10,225	-1.11%	141,800	4318億3500万	+3.15%
03/18	10,380	10,380	10,230	10,340	+1.03%	173,700	4366億9182万	+4.51%
03/17	10,300	10,310	10,170	10,235	+0.79%	130,000	4322億5733万	+3.72%
03/14	10,000	10,165	9,990	10,155	+2.06%	245,100	4288億7867万	+3.13%
03/13	10,185	10,185	9,908	9,950	-0.55%	186,000	4202億2085万	+1.27%
03/12	9,998	10,115	9,951	10,005	+0.09%	173,800	4225億4368万	+2.01%
03/11	9,818	9,998	9,601	9,996	-0.19%	309,100	4221億6358万	+2.16%
03/10	9,999	10,110	9,910	10,015	+1.69%	228,500	4229億6601万	+2.44%
03/07	9,650	9,880	9,637	9,849	+1.36%	184,100	4159億5529万	+0.96%
03/06	9,678	9,758	9,570	9,717	+0.09%	201,300	4103億8050万	-0.2%
03/05	9,709	9,844	9,681	9,708	+0.51%	243,100	4100億41万	-0.13%
03/04	9,703	9,752	9,419	9,659	-1.58%	487,300	4079億3098万	-0.56%
03/03	9,830	9,882	9,651	9,814	+1.18%	180,000	4144億7713万	+1.07%
02/28	9,901	9,960	9,648	9,700	-2.21%	276,900	4096億6254万	-0.02%
02/27	9,838	9,953	9,813	9,919	+0.83%	157,400	4189億1162万	+2.28%
02/26	9,745	9,871	9,635	9,837	+0.93%	164,600	4154億4849万	+1.71%
02/25	9,823	9,924	9,715	9,746	-3.02%	331,400	4116億527万	+1.03%
02/21	9,750	10,055	9,718	10,050	+2.74%	279,300	4244億4418万	+4.46%
02/20	9,871	9,935	9,747	9,782	-1.56%	239,000	4131億2567万	+2.1%
02/19	9,723	9,945	9,656	9,937	+2.22%	249,300	4196億7182万	+3.99%
02/18	9,636	9,799	9,605	9,721	+0.87%	189,300	4105億4944万	+2.1%
02/17	9,644	9,930	9,600	9,637	-1.07%	352,100	4070億184万	+1.38%
02/14	10,150	10,225	9,715	9,741	-3.07%	615,000	4113億9410万	+2.62%
02/13	15:30 2024年12月期決算短信〔日本基準〕(連結)
02/13	15:30 剰余金の配当に関するお知らせ
02/13	10,120	10,190	10,020	10,050	+0.1%	288,600	4244億4418万	+6.02%
02/12	9,930	10,105	9,916	10,040	+3.13%	354,200	4240億2185万	+6.24%
02/10	9,695	9,813	9,625	9,735	+0.46%	158,300	4111億4070万	+3.43%
02/07	9,679	9,742	9,594	9,690	-0.35%	167,100	4092億4021万	+3.22%
02/06	9,658	9,724	9,624	9,724	+1.26%	150,200	4106億7614万	+3.79%
02/05	9,627	9,658	9,511	9,603	+0.79%	156,800	4055億6591万	+2.71%
02/04	9,611	9,655	9,496	9,528	+1.11%	154,800	4023億9842万	+2.13%
02/03	9,633	9,673	9,420	9,423	-3.68%	252,700	3979億6393万	+1.19%
01/31	9,396	9,783	9,391	9,783	+3.1%	384,200	4131億6790万	+5.2%
01/30	9,400	9,521	9,359	9,489	+1.26%	123,000	4007億5132万	+2.37%
01/29	9,400	9,443	9,332	9,371	+0.42%	143,700	3957億6780万	+1.35%
01/28	9,277	9,454	9,151	9,332	-1.83%	216,000	3941億2070万	+1.09%
01/27	9,610	9,625	9,500	9,506	-0.9%	150,400	4014億6929万	+3.18%
01/24	9,616	9,684	9,585	9,592	-0.11%	154,200	4051億135万	+4.4%
01/23	9,632	9,686	9,468	9,603	-0.16%	180,500	4055億6591万	+4.85%
01/22	9,398	9,694	9,338	9,618	+3.82%	208,900	4061億9941万	+5.35%
01/21	9,300	9,325	9,184	9,264	+0.56%	142,900	3912億4884万	+1.74%
01/20	9,147	9,282	9,114	9,212	+1.34%	137,100	3890億5271万	+1.22%
01/17	9,035	9,121	8,970	9,090	+0.34%	173,900	3839億26万	+0.07%
01/16	9,174	9,216	9,013	9,059	-0.89%	180,600	3825億9102万	-0.11%

6856 堀場製作所

IR情報

2025/01/16～2025/06/12

IR情報＆株価推移

開示資料

決算

株式

チャート