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
09/15	997	1,003	994	998	+0.1%	223,100	-	+0.3%
09/14	988	999	985	997	+0.61%	160,200	-	+0.4%
09/11	970	996	968	991	+0.1%	378,200	-	0%
09/10	13:00 組織変更及び執行役員の職務分担変更に関するお知らせ
09/10	981	993	972	990	-0.6%	434,200	-	0%
09/09	993	999	987	996	+0.3%	396,200	-	+0.81%
09/08	1,035	1,035	993	993	-4.52%	479,100	-	+1.12%
09/07	1,045	1,056	1,036	1,040	+0.48%	443,100	-	+6.45%
09/04	1,037	1,044	1,020	1,035	-0.19%	455,000	-	+6.7%
09/03	1,047	1,053	1,028	1,037	+4.01%	815,800	-	+7.68%
09/02	16:00 新規受注（新型パジェロ用フレーム）に関するお知らせ
09/02	1,009	1,021	997	997	-2.25%	384,400	-	+4.29%
09/01	1,008	1,029	1,005	1,020	+0.99%	361,000	-	+7.37%
08/31	997	1,015	996	1,010	+1.3%	382,400	-	+7.1%
08/28	995	1,005	993	997	0%	254,000	-	+6.52%
08/27	1,002	1,004	991	997	0%	184,100	-	+7.32%
08/26	988	1,005	986	997	+1.32%	299,400	-	+8.02%
08/25	986	991	980	984	-0.51%	182,900	-	+7.42%
08/24	992	997	984	989	+0.51%	252,700	-	+8.8%
08/21	975	984	972	984	+0.61%	165,400	-	+9.09%
08/20	968	981	962	978	+1.98%	216,700	-	+9.15%
08/19	985	987	955	959	-3.03%	342,200	-	+7.87%
08/18	981	996	981	989	+0.82%	307,400	-	+12%
08/17	982	988	977	981	-0.3%	332,100	-	+11.99%
08/14	962	988	962	984	+2.07%	342,300	-	+13.23%
08/13	964	969	960	964	+0.21%	227,900	-	+11.96%
08/12	969	971	955	962	-0.1%	349,200	-	+12.51%
08/10	952	971	950	963	+1.58%	383,700	-	+13.29%
08/07	951	957	942	948	-0.63%	532,600	-	+12.46%
08/06	950	969	937	954	+1.81%	692,600	-	+13.98%
08/05	13:00 2027年3月期中間配当及び期末配当予想の修正(増配)に関するお知らせ
08/05	13:00 2027年3月期第2四半期(累計)及び通期連結業績予想の修正に関するお知らせ
08/05	13:00 2027年3月期第1四半期決算短信〔日本基準〕(連結)
08/05	13:00 新規受注（フレーム）に関するお知らせ
08/05	872	975	868	937	+8.7%	1,373,100	-	+12.89%
08/04	17:00 YouTubeチャンネル「ディスカ場 Powered by 日興アイ・アール」対談動画公開のお知らせ
08/04	857	867	853	862	-0.69%	414,500	-	+4.61%
08/03	858	868	837	868	+0.58%	526,600	-	+5.72%
07/31	855	870	846	863	+0.47%	408,800	-	+5.5%
07/30	855	863	846	859	+0.47%	295,800	-	+5.4%
07/29	849	855	838	855	+1.66%	379,400	-	+5.43%
07/28	847	847	835	841	-0.71%	244,000	-	+4.08%
07/27	835	847	833	847	+2.54%	306,100	-	+5.09%
07/24	17:00 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ
07/24	837	837	823	826	-1.67%	255,200	-	+2.74%
07/23	834	842	832	840	+0.48%	210,100	-	+4.74%
07/22	838	848	833	836	+0.12%	254,100	-	+4.5%
07/21	821	841	817	835	+3.6%	468,500	-	+4.64%
07/17	817	820	798	806	-0.98%	310,700	-	+1%
07/16	819	827	813	814	-0.97%	211,200	-	+2.01%
07/15	817	822	813	822	+1.11%	277,900	-	+3.01%
07/14	812	815	807	813	+0.74%	212,100	-	+2.01%
07/13	818	822	804	807	-0.12%	280,400	-	+1.38%
07/10	814	817	806	808	+0.5%	351,400	-	+1.51%
07/09	807	808	798	804	+0.25%	295,900	-	+0.88%
07/08	810	812	802	802	-1.47%	238,100	-	+0.63%
07/07	820	826	808	814	-0.61%	307,700	-	+2.01%
07/06	813	825	808	819	+1.87%	267,300	-	+2.63%
07/03	804	807	795	804	+0.75%	179,800	-	+0.63%
07/02	788	801	785	798	+2.05%	302,300	-	-0.25%
07/01	787	793	782	782	+0.26%	243,000	-	-2.37%
06/30	790	792	777	780	-1.14%	276,700	-	-2.74%
06/29	790	793	778	789	-0.13%	320,700	-	-1.74%
06/26	780	791	779	790	+1.67%	522,400	-	-1.74%
06/25	15:00 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ
06/25	789	789	774	777	+0.26%	255,400	-	-3.48%
06/24	778	780	765	775	-0.26%	440,400	-	-3.73%
06/23	790	790	776	777	-0.51%	356,600	-	-3.48%
06/22	792	801	781	781	-1.26%	302,700	-	-3.1%
06/19	796	800	787	791	0%	331,100	-	-1.86%
06/18	787	801	787	791	+0.51%	314,500	-	-1.86%
06/17	790	795	785	787	+0.13%	345,900	-	-2.48%
06/16	784	798	764	786	-5.87%	827,300	-	-2.72%
06/15	821	842	819	835	+3.6%	291,300	-	+3.47%
06/12	810	816	806	806	+0.75%	301,500	-	+0.12%
06/11	796	800	782	800	-0.5%	282,700	-	-0.5%
06/10	804	808	796	804	+0.12%	239,400	-	0%
06/09	809	820	802	803	0%	346,400	-	0%
06/08	800	810	794	803	-1.95%	379,400	-	+0.12%
06/05	812	820	810	819	+0.99%	219,000	-	+2.12%
06/04	814	828	808	811	-0.73%	244,100	-	+1.38%
06/03	835	836	817	817	-1.68%	419,200	-	+2.13%
06/02	829	833	812	831	+0.24%	447,900	-	+4.01%
06/01	831	834	816	829	-0.96%	505,700	-	+3.88%
05/29	830	850	827	837	+1.33%	353,400	-	+5.02%
05/28	810	827	806	826	+2.1%	430,300	-	+3.77%
05/27	811	814	804	809	+0.12%	311,900	-	+1.63%
05/26	811	811	796	808	-0.49%	308,100	-	+1.38%
05/25	810	828	804	812	+1.25%	467,600	-	+1.88%
05/22	795	804	793	802	+1.52%	310,200	-	+0.5%
05/21	791	799	786	790	+1.54%	353,700	-	-1.13%
05/20	806	808	770	778	-2.87%	473,000	-	-2.75%
05/19	792	805	789	801	+2.3%	545,100	-	-0.12%
05/18	15:00 剰余金の配当に関するお知らせ
05/18	792	794	769	783	-1.14%	679,500	-	-2.49%
05/15	15:00 2026年3月期期末配当予想の修正(増配)に関するお知らせ
05/15	15:00 2026年3月期決算短信〔日本基準〕(連結)
05/15	812	822	751	792	-2.34%	867,500	-	-1.61%
05/14	797	816	796	811	+1.88%	363,300	-	+0.62%
05/13	780	801	780	796	+1.66%	258,800	-	-1.36%
05/12	786	792	780	783	+0.13%	202,700	-	-3.09%
05/11	780	790	778	782	-0.13%	249,700	-	-3.46%
05/08	780	785	770	783	+0.26%	373,400	-	-3.45%
05/07	786	790	779	781	+0.26%	306,300	-	-3.82%
05/01	785	785	772	779	-1.27%	237,800	-	-4.42%
04/30	790	792	778	789	-0.5%	382,400	-	-3.43%
04/28	789	793	785	793	+1.02%	396,200	-	-3.29%
04/27	790	795	782	785	-1.38%	305,500	-	-4.38%
04/24	802	804	792	796	-0.62%	295,100	-	-3.16%
04/23	799	804	787	801	+0.13%	181,300	-	-2.67%
04/22	808	811	798	800	-1.36%	286,400	-	-3.15%
04/21	822	824	811	811	-0.86%	261,800	-	-1.93%

プレス工業（7246）のIR情報・決算資料

2026/04/21～2026/09/15

IR情報＆株価推移

開示資料

決算

株式

チャート