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
09/30	107	108	106	108	+2.86%	4,417,000	-	+0.93%
09/29	106	106	104	105	-0.94%	3,472,400	-	-1.87%
09/28	10:00 連結子会社の異動(持分の譲渡及び第三者割当増資)の完了に関するお知らせ
09/28	106	107	105	106	0%	2,704,800	-	-0.93%
09/25	108	109	106	106	-2.75%	2,430,700	-	-0.93%
09/24	107	109	106	109	+0.93%	5,042,300	-	+1.87%
09/18	108	108	107	108	0%	2,038,600	-	+0.93%
09/17	108	108	106	108	+0.93%	3,197,100	-	+0.93%
09/16	15:00 第14回株式報酬型ストックオプション(新株予約権)の発行要項の一部変更に関するお知らせ
09/16	108	108	106	107	+0.94%	3,399,100	-	0%
09/15	105	108	104	106	0%	4,033,600	-	-0.93%
09/14	103	106	103	106	+1.92%	2,681,400	-	-0.93%
09/11	104	106	102	104	+0.97%	4,228,000	-	-2.8%
09/10	103	105	103	103	-0.96%	3,252,500	-	-4.63%
09/09	103	105	102	104	+0.97%	4,515,300	-	-3.7%
09/08	106	107	103	103	-3.74%	6,362,900	-	-4.63%
09/07	106	108	106	107	+0.94%	3,811,800	-	-1.83%
09/04	107	107	105	106	-1.85%	6,393,800	-	-2.75%
09/03	106	109	106	108	+1.89%	4,711,600	-	-0.92%
09/02	108	108	105	106	-2.75%	3,599,500	-	-2.75%
09/01	108	110	108	109	0%	2,405,500	-	0%
08/31	108	110	107	109	+0.93%	1,802,800	-	0%
08/28	108	109	107	108	+0.93%	2,389,800	-	-0.92%
08/27	107	108	106	107	0%	2,211,500	-	-1.83%
08/26	108	109	107	107	-0.93%	1,707,600	-	-1.83%
08/25	107	109	105	108	-0.92%	3,869,000	-	-0.92%
08/24	108	109	107	109	+1.87%	2,318,400	-	0%
08/21	108	109	107	107	-1.83%	1,658,700	-	-1.83%
08/20	106	109	106	109	+2.83%	2,469,600	-	0%
08/19	110	111	106	106	-4.5%	4,674,000	-	-2.75%
08/18	110	113	110	111	0%	2,309,600	-	+0.91%
08/17	111	112	109	111	+1.83%	1,631,500	-	+1.83%
08/14	109	111	109	109	-0.91%	1,228,800	-	0%
08/13	109	110	109	110	+1.85%	2,157,800	-	+0.92%
08/12	110	110	108	108	-1.82%	1,651,300	-	-0.92%
08/10	109	111	107	110	+2.8%	2,251,000	-	+0.92%
08/07	17:35 株式報酬型ストックオプション(新株予約権)の発行内容の確定に関するお知らせ
08/07	108	110	106	107	-2.73%	3,086,300	-	-1.83%
08/06	15:00 2027年3月期第1四半期決算説明会資料
08/06	15:00 2027年3月期第1四半期決算短信〔日本基準〕(連結)
08/06	115	116	107	110	-3.51%	3,268,500	-	0%
08/05	113	116	112	114	+1.79%	2,039,300	-	+4.59%
08/04	110	112	109	112	+1.82%	1,517,200	-	+2.75%
08/03	108	110	106	110	0%	1,717,800	-	+0.92%
07/31	110	111	108	110	+1.85%	1,685,600	-	+0.92%
07/30	107	110	105	108	+0.93%	2,622,400	-	-0.92%
07/29	108	108	104	107	0%	3,561,500	-	-1.83%
07/28	109	110	106	107	-1.83%	2,444,200	-	-1.83%
07/27	108	110	107	109	+0.93%	1,769,500	-	0%
07/24	108	108	106	108	-0.92%	2,331,600	-	-0.92%
07/23	110	111	109	109	-0.91%	918,200	-	-0.91%
07/22	111	113	109	110	+0.92%	1,864,200	-	0%
07/21	108	111	108	109	+1.87%	1,844,700	-	-0.91%
07/17	15:00 株式報酬型ストックオプション(新株予約権)の発行に関するお知らせ
07/17	110	111	105	107	-3.6%	3,334,000	-	-2.73%
07/16	111	112	110	111	0%	1,194,700	-	+0.91%
07/15	111	112	109	111	+0.91%	1,152,900	-	+0.91%
07/14	109	111	109	110	0%	991,300	-	0%
07/13	111	113	108	110	0%	1,247,600	-	0%
07/10	109	112	108	110	+2.8%	1,552,000	-	0%
07/09	107	108	106	107	0%	1,898,000	-	-3.6%
07/08	109	109	107	107	-1.83%	1,587,900	-	-3.6%
07/07	113	113	109	109	-3.54%	1,087,800	-	-2.68%
07/06	111	113	110	113	+1.8%	969,500	-	+0.89%
07/03	110	111	108	111	+0.91%	932,700	-	-0.89%
07/02	110	112	109	110	+1.85%	1,341,700	-	-2.65%
07/01	108	110	107	108	+1.89%	1,049,100	-	-4.42%
06/30	108	108	105	106	-1.85%	1,234,300	-	-7.02%
06/29	110	110	106	108	-0.92%	1,112,100	-	-5.26%
06/26	107	110	106	109	+1.87%	1,506,500	-	-5.22%
06/25	109	109	106	107	0%	1,280,000	-	-6.96%
06/24	15:00 支配株主等に関する事項について
06/24	15:00 上場維持基準への適合に向けた計画に基づく進捗状況について
06/24	111	112	106	107	-2.73%	2,403,100	-	-6.96%
06/23	113	113	109	110	-2.65%	1,522,100	-	-4.35%
06/22	113	115	111	113	+0.89%	1,515,100	-	-2.59%
06/19	113	114	110	112	-1.75%	1,794,800	-	-3.45%
06/18	114	115	112	114	0%	1,183,300	-	-1.72%
06/17	114	117	112	114	+2.7%	1,210,900	-	-1.72%
06/16	113	113	110	111	-1.77%	798,400	-	-5.13%
06/15	112	114	111	113	+2.73%	1,439,100	-	-4.24%
06/12	111	112	108	110	+1.85%	1,473,400	-	-7.56%
06/11	111	112	107	108	-3.57%	2,355,300	-	-10%
06/10	114	114	110	112	-2.61%	2,680,700	-	-6.67%
06/09	115	118	114	115	+0.88%	2,178,000	-	-4.96%
06/08	118	118	111	114	-5%	3,789,000	-	-5.79%
06/05	117	120	117	120	+1.69%	1,329,300	-	-1.64%
06/04	121	122	117	118	-3.28%	1,691,400	-	-3.28%
06/03	120	124	119	122	+2.52%	2,086,400	-	0%
06/02	118	120	116	119	-0.83%	1,983,500	-	-3.25%
06/01	123	123	117	120	-3.23%	1,791,300	-	-2.44%
05/29	120	125	119	124	+2.48%	2,736,400	-	+0.81%
05/28	119	121	118	121	+1.68%	1,584,100	-	-2.42%
05/27	118	120	116	119	+0.85%	1,551,500	-	-4.03%
05/26	118	118	115	118	+0.85%	1,075,400	-	-4.84%
05/25	118	119	115	117	+0.86%	1,786,300	-	-6.4%
05/22	115	117	113	116	+2.65%	1,702,700	-	-7.2%
05/21	115	115	112	113	+0.89%	2,535,100	-	-10.32%
05/20	116	117	110	112	-4.27%	3,997,200	-	-11.11%
05/19	118	121	117	117	0%	1,612,200	-	-7.87%
05/18	118	119	116	117	-2.5%	2,544,600	-	-7.87%
05/15	121	123	118	120	0%	1,473,400	-	-6.25%
05/14	125	126	118	120	-9.09%	3,736,000	-	-6.25%
05/13	15:00 2026年3月期決算説明会資料
05/13	15:00 2026年3月期決算短信〔日本基準〕(連結)
05/13	134	142	132	132	0%	3,528,800	-	+3.13%
05/12	10:30 (連結)営業外収益、(連結・個別)特別損失及び(連結・個別)繰延税金資産の計上並びに2026年3月期通期連結業績予想の修正に関するお知らせ
05/12	133	141	131	132	-2.22%	4,261,800	-	+3.94%
05/11	133	136	132	135	+3.05%	1,842,700	-	+6.3%
05/08	128	132	127	131	+2.34%	1,780,400	-	+3.97%
05/07	130	130	127	128	+1.59%	1,474,500	-	+1.59%

曙ブレーキ工業（7238）のIR情報・決算資料

2026/05/07～2026/09/30

IR情報＆株価推移

開示資料

決算

株式

チャート