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
09/28	1,035	1,035	1,007	1,035	+16.95%	425,400	-	+62.99%
09/25	755	899	740	885	+18.16%	730,200	-	+43.9%
09/24	690	764	690	749	+10.15%	250,100	-	+24.42%
09/18	689	690	670	680	+0.74%	55,400	-	+14.29%
09/17	680	695	671	675	+1.2%	118,100	-	+14.6%
09/16	653	675	648	667	+5.04%	143,900	-	+15%
09/15	615	635	615	635	+3.25%	33,200	-	+11.01%
09/14	608	615	603	615	+0.49%	21,000	-	+9.04%
09/11	600	615	591	612	+1.32%	13,500	-	+9.68%
09/10	604	605	578	604	-0.33%	30,400	-	+9.62%
09/09	605	611	600	606	-1.14%	15,200	-	+11.19%
09/08	630	630	604	613	-2.7%	45,800	-	+13.73%
09/07	630	650	607	630	-0.16%	116,300	-	+18.42%
09/04	641	647	607	631	0%	129,700	-	+20.19%
09/03	569	653	569	631	+14.1%	441,500	-	+21.81%
09/02	555	555	550	553	-0.36%	37,700	-	+8.22%
09/01	552	558	552	555	0%	8,600	-	+9.47%
08/31	552	560	552	555	-0.89%	8,000	-	+10.56%
08/28	552	563	548	560	+1.27%	31,400	-	+12.45%
08/27	553	559	551	553	-1.43%	10,400	-	+11.94%
08/26	（IR情報）15:30 非上場の親会社等の決算に関するお知らせ
08/26	563	565	553	561	+0.18%	17,700	-	+14.72%
08/25	560	562	557	560	-0.18%	8,000	-	+15.46%
08/24	575	575	557	561	-1.92%	31,700	-	+16.88%
08/21	566	574	563	572	+0.53%	17,400	-	+20.17%
08/20	543	575	543	569	+4.6%	87,400	-	+20.81%
08/19	554	560	541	544	-3.2%	49,000	-	+16.74%
08/18	565	565	552	562	0%	60,200	-	+21.38%
08/17	548	562	542	562	+4.07%	360,400	-	+22.71%
08/14	540	540	540	540	+17.39%	87,700	-	+18.94%
08/13	（IR情報）15:30 2027年3月期第1四半期決算短信〔日本基準〕(連結)
08/13	（IR情報）15:30 人事異動に関するお知らせ
08/13	452	460	450	460	+1.77%	16,700	-	+2.22%
08/12	450	452	450	452	+0.22%	3,300	-	+0.44%
08/10	449	451	448	451	+0.45%	4,600	-	+0.22%
08/07	449	452	449	449	-0.22%	4,600	-	0%
08/06	450	452	450	450	0%	3,400	-	+0.22%
08/05	448	451	448	450	+0.22%	3,800	-	+0.22%
08/04	450	450	448	449	-0.22%	2,400	-	0%
08/03	450	450	449	450	0%	2,900	-	+0.22%
07/31	450	450	448	450	+0.22%	2,900	-	+0.45%
07/30	451	451	448	449	-0.44%	4,800	-	+0.22%
07/29	448	451	448	451	+0.67%	3,800	-	+0.67%
07/28	448	450	448	448	0%	3,800	-	+0.22%
07/27	448	450	448	448	0%	1,900	-	+0.22%
07/24	449	450	447	448	-0.22%	3,100	-	+0.22%
07/23	448	451	448	449	0%	5,200	-	+0.45%
07/22	449	449	448	449	-0.22%	2,800	-	+0.67%
07/21	449	450	448	450	+0.22%	4,500	-	+0.9%
07/17	450	451	449	449	-0.44%	5,100	-	+0.67%
07/16	449	451	449	451	+0.45%	2,200	-	+1.12%
07/15	448	451	448	449	-0.22%	3,900	-	+0.67%
07/14	448	451	448	450	+0.22%	3,800	-	+0.9%
07/13	450	452	447	449	0%	5,100	-	+0.9%
07/10	451	451	445	449	-0.44%	12,800	-	+0.9%
07/09	450	451	449	451	-0.22%	2,000	-	+1.35%
07/08	450	452	450	452	+0.67%	2,900	-	+1.8%
07/07	450	453	447	449	-0.22%	14,400	-	+1.13%
07/06	447	450	447	450	+0.9%	5,500	-	+1.35%
07/03	444	446	444	446	+0.22%	3,400	-	+0.45%
07/02	445	447	444	445	0%	4,400	-	+0.23%
07/01	442	446	442	445	+0.23%	3,400	-	+0.23%
06/30	445	446	443	444	-0.22%	4,300	-	0%
06/29	442	445	441	445	+0.68%	5,200	-	+0.23%
06/26	（IR情報）16:05 支配株主等に関する事項について
06/26	441	443	441	442	+0.23%	3,100	-	-0.67%
06/25	442	444	440	441	-0.23%	4,400	-	-0.9%
06/24	441	442	440	442	+0.23%	3,100	-	-0.9%
06/23	442	445	441	441	-0.68%	5,100	-	-1.12%
06/22	442	445	442	444	+0.23%	4,000	-	-0.45%
06/19	443	446	442	443	0%	5,200	-	-0.89%
06/18	444	445	442	443	0%	4,000	-	-0.89%
06/17	442	445	441	443	0%	5,600	-	-1.12%
06/16	441	443	441	443	-0.45%	5,200	-	-1.34%
06/15	443	445	442	445	0%	6,300	-	-0.89%
06/12	450	450	441	445	-0.22%	14,300	-	-1.11%
06/11	445	446	444	446	+0.22%	1,200	-	-1.11%
06/10	444	445	443	445	0%	3,200	-	-1.33%
06/09	442	445	441	445	+0.45%	4,600	-	-1.55%
06/08	441	443	440	443	+0.45%	4,500	-	-2.21%
06/05	441	443	441	441	0%	4,400	-	-2.86%
06/04	443	444	441	441	-0.23%	2,700	-	-3.08%
06/03	445	445	441	442	-0.45%	6,300	-	-2.86%
06/02	445	446	441	444	-0.89%	12,800	-	-2.63%
06/01	448	450	448	448	-0.22%	5,800	-	-1.97%
05/29	451	451	448	449	+0.22%	4,600	-	-1.97%
05/28	450	451	448	448	-0.44%	3,900	-	-2.18%
05/27	451	451	449	450	-0.22%	3,000	-	-1.96%
05/26	450	451	449	451	0%	13,500	-	-1.74%
05/25	（IR情報）15:30 剰余金の配当に関するお知らせ
05/25	451	453	450	451	-0.22%	5,700	-	-1.74%
05/22	453	454	451	452	-0.22%	5,600	-	-1.74%
05/21	453	456	452	453	0%	12,300	-	-1.52%
05/20	454	455	453	453	-0.22%	6,100	-	-1.74%
05/19	455	455	451	454	+0.89%	4,100	-	-1.73%
05/18	454	454	450	450	-0.88%	12,300	-	-2.6%
05/15	460	461	452	454	-1.52%	18,900	-	-1.94%
05/14	（IR情報）15:30 2026年3月期通期連結業績予想値と実績値との差異に関するお知らせ
05/14	（IR情報）15:30 2026年3月期決算短信〔日本基準〕(連結)
05/14	461	463	460	461	-0.43%	17,900	-	-0.43%
05/13	463	465	462	463	0%	5,100	-	-0.22%
05/12	462	463	461	463	+0.43%	2,500	-	-0.22%
05/11	463	465	461	461	-0.43%	3,400	-	-0.65%
05/08	466	467	461	463	+0.43%	7,100	-	-0.22%
05/07	463	465	461	461	-0.43%	3,500	-	-0.65%
05/01	462	463	461	463	+0.22%	1,600	-	-0.22%
04/30	465	470	462	462	-0.22%	11,100	-	-0.65%

原田工業（6904）のイベントチャート

2026/04/30～2026/09/28

イベント情報＆株価推移

開示資料

決算

株式

チャート