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
03/09	18,440	18,800	17,915	18,400	-7.23%	248,700	7770億9183万	-5.68%
03/06	19,360	19,835	19,360	19,835	+0.63%	233,300	8376億9655万	+1.65%
03/05	19,875	20,415	19,565	19,710	+1.57%	298,100	8324億1739万	+1.23%
03/04	19,445	20,035	18,955	19,405	-4.62%	274,400	8195億3625万	-0.13%
03/03	21,125	21,485	20,190	20,345	-2.98%	235,800	8592億3551万	+5.03%
03/02	20,500	21,000	20,325	20,970	-0.36%	192,800	8856億3129万	+8.72%
02/27	20,020	21,185	19,920	21,045	+3.82%	337,000	8887億9878万	+9.71%
02/26	20,265	20,390	19,750	20,270	+2.04%	231,800	8560億6801万	+6.35%
02/25	19,665	20,090	19,605	19,865	+2%	259,600	8389億6355万	+4.8%
02/24	19,380	19,555	19,195	19,475	+1.17%	225,000	8224億9258万	+3.21%
02/20	19,320	19,345	19,025	19,250	-1.48%	160,600	8129億9010万	+2.38%
02/19	19,450	19,665	19,270	19,540	+1.74%	155,100	8252億3774万	+4.32%
02/18	19,585	19,595	19,205	19,205	-0.23%	153,900	8110億8960万	+2.96%
02/17	19,250	19,455	19,005	19,250	0%	152,100	8129億9010万	+3.67%
02/16	19,500	19,500	19,220	19,250	-1.28%	173,400	8129億9010万	+4.29%
02/13	19,830	19,970	18,950	19,500	-3.85%	402,700	8235億4841万	+6.3%
02/12	15:30 剰余金の配当に関するお知らせ
02/12	15:30 2025年12月期決算短信〔日本基準〕(連結)
02/12	20,135	20,395	20,065	20,280	+1.15%	243,300	8564億9035万	+11.2%
02/10	19,900	20,140	19,675	20,050	+0.88%	188,700	8467億7670万	+10.87%
02/09	20,000	20,000	19,600	19,875	+4.52%	215,600	8393億8588万	+10.82%
02/06	18,500	19,050	18,425	19,015	+1.33%	134,600	8030億6528万	+6.95%
02/05	18,960	19,195	18,670	18,765	-1.93%	141,200	7925億697万	+6.25%
02/04	18,755	19,230	18,515	19,135	+1.22%	178,200	8081億3327万	+8.95%
02/03	18,470	19,025	18,270	18,905	+4.62%	299,400	7984億1962万	+8.3%
02/02	18,340	18,670	17,995	18,070	-1.34%	182,900	7631億5486万	+4.19%
01/30	18,500	18,620	18,140	18,315	-1%	257,000	7735億201万	+6.11%
01/29	18,910	19,050	18,270	18,500	-1.57%	220,100	7813億1516万	+7.76%
01/28	18,535	18,915	18,450	18,795	+0.59%	237,200	7937億7397万	+10.23%
01/27	18,100	18,740	17,920	18,685	+4.33%	240,800	7891億2831万	+10.46%
01/26	17,880	18,040	17,740	17,910	-2.02%	222,800	7563億9754万	+6.7%
01/23	18,255	18,335	18,045	18,280	-0.16%	169,100	7720億2384万	+9.6%
01/22	18,145	18,405	18,090	18,310	+1.69%	229,300	7732億9084万	+10.42%
01/21	17,300	18,030	17,300	18,005	+2.07%	147,200	7604億970万	+9.21%
01/20	17,660	17,750	17,365	17,640	-0.56%	145,400	7449億9456万	+7.53%
01/19	17,550	17,740	17,305	17,740	-0.17%	129,000	7492億1789万	+8.58%
01/16	17,745	17,800	17,400	17,770	+1.63%	193,700	7504億8488万	+9.2%
01/15	17,340	17,500	17,190	17,485	-0.48%	148,100	7384億4841万	+7.88%
01/14	17,260	17,570	17,155	17,570	+2.54%	221,700	7420億3823万	+9%
01/13	17,145	17,260	16,920	17,135	+4.04%	186,800	7236億6677万	+6.89%
01/09	16,340	16,520	16,190	16,470	+0.27%	149,600	6955億8166万	+3.34%
01/08	16,700	16,950	16,425	16,425	-2.29%	142,900	6936億8116万	+3.56%
01/07	16,795	17,010	16,700	16,810	+2.19%	184,100	7099億4096万	+6.52%
01/06	16,410	16,525	16,335	16,450	+0.77%	115,700	6947億3699万	+4.86%
01/05	16,310	16,435	16,180	16,325	+2.29%	163,000	6894億5783万	+4.59%
2025
12/30	15,970	16,190	15,900	15,960	-0.75%	121,900	6740億4270万	+2.82%
12/29	16,045	16,190	16,010	16,080	-1.44%	103,900	6791億1069万	+4.09%
12/26	16,460	16,515	16,230	16,315	-0.82%	94,200	6890億3550万	+6.26%
12/25	16,200	16,450	16,190	16,450	+2.21%	110,000	6947億3699万	+7.75%
12/24	16,050	16,175	16,025	16,095	+0.72%	106,800	6797億4419万	+6.17%
12/23	15,990	15,990	15,755	15,980	-0.06%	116,900	6748億8736万	+5.96%
12/22	15,980	16,135	15,840	15,990	+2.63%	148,100	6753億969万	+6.41%
12/19	15,635	15,670	15,535	15,580	+1.04%	173,500	6579億9406万	+4.5%
12/18	15,370	15,510	15,300	15,420	-0.19%	167,300	6512億3674万	+3.99%
12/17	15,280	15,450	15,210	15,450	+1.31%	124,000	6525億374万	+4.71%
12/16	15,585	15,635	15,250	15,250	-3.72%	172,400	6440億5709万	+3.89%
12/15	15,600	16,060	15,580	15,840	-0.66%	134,900	6689億7471万	+8.35%
12/12	16,130	16,170	15,845	15,945	+0.13%	128,900	6734億920万	+9.75%
12/11	16,005	16,085	15,875	15,925	-0.34%	120,700	6725億6453万	+10.19%
12/10	16,180	16,180	15,785	15,980	-0.93%	210,400	6748億8736万	+11.23%
12/09	16,000	16,205	15,950	16,130	-0.12%	268,600	6812億2235万	+12.87%
12/08	16,295	16,680	15,930	16,150	+5.8%	381,900	6820億6701万	+13.56%
12/05	15,220	15,380	15,220	15,265	-0.55%	139,000	6446億9059万	+7.92%
12/04	14,810	15,350	14,785	15,350	+3.65%	205,800	6482億8041万	+8.96%
12/03	14,580	15,000	14,535	14,810	+1.89%	217,100	6254億7446万	+5.66%
12/02	14,445	14,680	14,445	14,535	+0.59%	176,200	6138億6031万	+3.97%
12/01	14,530	14,620	14,410	14,450	-0.03%	157,100	6102億7049万	+3.7%
11/28	14,460	14,520	14,290	14,455	-0.03%	83,700	6104億8165万	+4.14%
11/27	14,360	14,525	14,330	14,460	+1.69%	100,600	6106億9282万	+4.54%
11/26	14,165	14,270	14,040	14,220	+1.1%	102,100	6005億5684万	+3.23%
11/25	14,020	14,220	13,925	14,065	+2.33%	138,000	5940億1068万	+2.47%
11/21	13,830	13,945	13,615	13,745	-2.72%	166,800	5804億9604万	+0.56%
11/20	14,300	14,375	14,065	14,130	+2.58%	148,100	5967億5585万	+3.65%
11/19	14,070	14,140	13,705	13,775	-2.55%	166,600	5817億6304万	+1.45%
11/18	14,455	14,570	14,125	14,135	-3.38%	293,500	5969億6701万	+4.53%
11/17	13,940	14,850	13,830	14,630	+12.19%	647,000	6178億7247万	+8.6%
11/14	15:30 2025年12月期第3四半期決算短信〔日本基準〕(連結)
11/14	13,030	13,195	12,970	13,040	-3.98%	474,800	5507億2160万	-2.8%
11/13	13,425	13,730	13,370	13,580	+0.15%	193,800	5735億2756万	+1.21%
11/12	13,435	13,565	13,255	13,560	+0.15%	241,200	5726億8289万	+1.16%
11/11	13,880	13,910	13,515	13,540	-1.53%	149,500	5718億3823万	+1.11%
11/10	13,815	13,815	13,675	13,750	+1.03%	134,900	5807億721万	+2.82%
11/07	13,725	13,800	13,530	13,610	-2.82%	130,600	5747億9455万	+1.97%
11/06	14,010	14,060	13,855	14,005	+1.52%	148,900	5914億7669万	+5.28%
11/05	13,820	14,000	13,275	13,795	-2.16%	324,100	5826億771万	+4.17%
11/04	14,365	14,560	14,065	14,100	-1.84%	233,400	5954億8885万	+6.86%
10/31	14,250	14,415	14,155	14,365	+0.84%	139,000	6066億8066万	+9.39%
10/30	13,765	14,290	13,765	14,245	+2.89%	255,800	6016億1267万	+8.93%
10/29	13,745	13,955	13,710	13,845	+1.99%	231,900	5847億1937万	+6.34%
10/28	13,810	14,030	13,575	13,575	-2.27%	229,600	5733億1639万	+4.6%
10/27	13,555	13,985	13,435	13,890	+3.54%	246,000	5866億1987万	+7.32%
10/24	13,255	13,450	13,205	13,415	+2.48%	164,300	5665億5907万	+4.05%
10/23	13,065	13,190	12,980	13,090	-1.17%	157,500	5528億3326万	+1.9%
10/22	13,050	13,300	12,985	13,245	+1.77%	229,400	5593億7942万	+3.36%
10/21	13,050	13,150	12,995	13,015	+0.04%	196,200	5496億6577万	+1.89%
10/20	12,845	13,035	12,680	13,010	+3.09%	146,600	5494億5460万	+2.17%
10/17	12,805	12,865	12,615	12,620	-1.94%	152,400	5329億8364万	-0.51%
10/16	12,820	12,880	12,730	12,870	+1.02%	171,700	5435億4195万	+1.8%
10/15	12,420	12,750	12,420	12,740	+2.62%	157,900	5380億5163万	+1.14%
10/14	12,585	12,780	12,330	12,415	-3.31%	257,000	5243億2582万	-1.14%
10/10	13,135	13,165	12,800	12,840	-3.06%	202,600	5422億7495万	+2.6%
10/09	13,170	13,300	13,110	13,245	+1.38%	193,200	5593億7942万	+6.34%
10/08	13,185	13,220	13,025	13,065	-1.4%	153,200	5517億7743万	+5.68%

堀場製作所（6856）のIR情報・決算資料

2025/10/08～2026/03/09

IR情報＆株価推移

開示資料

決算

株式

チャート