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
11/13	4,600	4,616	4,558	4,558	-0.78%	706,000	-	+3.69%
11/12	4,618	4,642	4,553	4,594	-0.22%	862,400	-	+4.81%
11/11	4,633	4,709	4,582	4,604	-0.45%	1,133,900	-	+5.52%
11/10	4,688	4,690	4,546	4,625	+2.64%	1,817,500	-	+6.57%
11/09	4,520	4,575	4,348	4,506	+8.06%	2,437,600	-	+4.52%
11/06	15:30 2027年3月期第2四半期(中間期)決算短信〔日本基準〕(連結)
11/06	15:30 剰余金の配当(中間配当)および期末配当予想の修正に関するお知らせ
11/06	4,173	4,255	4,114	4,170	-5.08%	1,726,200	-	-2.82%
11/05	4,449	4,449	4,327	4,393	+0.87%	1,149,700	-	+2.5%
11/04	4,456	4,460	4,300	4,355	-0.71%	1,802,000	-	+1.97%
11/02	4,432	4,454	4,348	4,386	-2.01%	974,200	-	+3.01%
10/30	4,476	4,499	4,430	4,476	+0.63%	1,187,300	-	+5.49%
10/29	4,460	4,504	4,419	4,448	-1.02%	2,654,000	-	+5.33%
10/28	4,475	4,494	4,432	4,494	+1.7%	1,136,900	-	+6.95%
10/27	4,385	4,438	4,360	4,419	+2.27%	1,194,300	-	+5.77%
10/26	4,355	4,370	4,321	4,321	-0.46%	596,400	-	+4.02%
10/23	4,292	4,349	4,288	4,341	+0.86%	1,027,200	-	+5.06%
10/22	4,334	4,397	4,282	4,304	-0.58%	1,181,100	-	+4.67%
10/21	4,358	4,377	4,295	4,329	-0.28%	1,020,100	-	+5.84%
10/20	4,335	4,341	4,284	4,341	-0.34%	768,000	-	+6.74%
10/19	4,386	4,393	4,323	4,356	-0.82%	784,900	-	+7.72%
10/16	4,379	4,427	4,319	4,392	+2.59%	1,465,600	-	+9.25%
10/15	4,300	4,349	4,225	4,281	-1.83%	1,331,400	-	+7.05%
10/14	4,366	4,433	4,318	4,361	+1.28%	1,475,000	-	+9.55%
10/13	4,320	4,331	4,254	4,306	-0.44%	1,123,600	-	+8.66%
10/09	4,223	4,325	4,185	4,325	+2.42%	1,652,700	-	+9.55%
10/08	4,229	4,275	4,193	4,223	+0.21%	2,014,700	-	+7.26%
10/07	4,151	4,221	4,138	4,214	+2.36%	1,895,200	-	+7.17%
10/06	4,044	4,145	4,008	4,117	+2.26%	1,625,000	-	+4.78%
10/05	3,965	4,026	3,952	4,026	+3.28%	1,209,300	-	+2.49%
10/02	3,941	3,954	3,898	3,898	-2.45%	1,279,800	-	-0.86%
10/01	4,024	4,041	3,957	3,996	-1.48%	1,093,600	-	+1.4%
09/30	4,018	4,085	4,018	4,056	+0.95%	1,430,600	-	+2.81%
09/29	3,999	4,044	3,979	4,018	+0.2%	854,800	-	+1.8%
09/28	4,049	4,064	4,006	4,010	-0.59%	1,164,400	-	+1.49%
09/25	3,977	4,044	3,957	4,034	+1.82%	857,700	-	+2.13%
09/24	3,950	4,018	3,930	3,962	+0.87%	959,500	-	+0.25%
09/18	3,900	3,935	3,883	3,928	+1.21%	1,900,200	-	-0.81%
09/17	3,850	3,892	3,835	3,881	+1.25%	729,700	-	-2.27%
09/16	3,811	3,852	3,776	3,833	+1.4%	1,060,200	-	-3.86%
09/15	3,773	3,828	3,756	3,780	-1.59%	1,309,000	-	-5.57%
09/14	3,750	3,867	3,735	3,841	+2.65%	1,415,800	-	-4.38%
09/11	3,721	3,742	3,675	3,742	-0.43%	1,424,100	-	-7.05%
09/10	3,750	3,759	3,701	3,758	-0.11%	1,041,900	-	-7.03%
09/09	3,766	3,810	3,762	3,762	-0.11%	1,141,300	-	-7.25%
09/08	3,827	3,846	3,756	3,766	-2.11%	1,071,200	-	-7.42%
09/07	3,871	3,924	3,847	3,847	+0.03%	1,020,500	-	-5.66%
09/04	3,905	3,924	3,826	3,846	-1.26%	894,700	-	-5.92%
09/03	3,940	3,951	3,895	3,895	-1.19%	723,900	-	-4.98%
09/02	4,000	4,016	3,932	3,942	-2.81%	697,100	-	-4.04%
09/01	4,126	4,131	4,033	4,056	-1.15%	830,300	-	-1.46%
08/31	4,083	4,124	4,081	4,103	-0.65%	873,300	-	-0.53%
08/28	17:00 取締役等に対する株式報酬制度の継続にかかる追加拠出に関するお知らせ
08/28	4,097	4,158	4,091	4,130	+0.73%	672,700	-	+0.07%
08/27	4,110	4,146	4,075	4,100	-0.24%	613,300	-	-0.61%
08/26	4,122	4,132	4,091	4,110	-0.22%	424,600	-	-0.32%
08/25	4,165	4,165	4,092	4,119	+0.1%	379,800	-	-0.1%
08/24	4,118	4,142	4,099	4,115	+0.15%	530,400	-	-0.27%
08/21	4,125	4,140	4,076	4,109	+0.22%	728,900	-	-0.48%
08/20	4,011	4,117	4,006	4,100	+2.99%	776,000	-	-0.85%
08/19	4,042	4,053	3,967	3,981	-2.71%	810,900	-	-3.84%
08/18	4,126	4,156	4,091	4,092	-1.54%	776,000	-	-1.33%
08/17	4,222	4,222	4,127	4,156	-1.54%	641,600	-	+0.17%
08/14	4,224	4,271	4,215	4,221	-1.05%	772,600	-	+1.88%
08/13	4,250	4,266	4,198	4,266	+0.92%	946,800	-	+3.19%
08/12	4,189	4,227	4,151	4,227	+2.37%	1,099,500	-	+2.45%
08/10	4,056	4,140	4,031	4,129	+1.25%	1,464,700	-	+0.19%
08/07	4,072	4,097	3,850	4,078	-1.55%	2,350,800	-	-1.04%
08/06	15:30 2027年3月期第1四半期決算短信〔日本基準〕(連結)
08/06	4,110	4,189	4,095	4,142	+0.75%	988,800	-	+0.44%
08/05	4,125	4,134	4,069	4,111	+1.01%	828,000	-	-0.24%
08/04	4,010	4,073	4,001	4,070	+1.5%	699,800	-	-1.24%
08/03	4,031	4,049	3,909	4,010	-2.05%	857,300	-	-2.69%
07/31	4,165	4,172	4,083	4,094	-0.68%	777,200	-	-0.68%
07/30	4,122	4,166	4,086	4,122	-0.17%	785,000	-	+0.17%
07/29	4,163	4,171	4,104	4,129	-0.22%	906,300	-	+0.63%
07/28	4,234	4,254	4,129	4,138	-3.18%	951,600	-	+1.17%
07/27	4,163	4,292	4,163	4,274	+2.64%	995,600	-	+4.78%
07/24	4,066	4,208	4,064	4,164	+2.49%	1,092,700	-	+2.51%
07/23	4,073	4,123	4,063	4,063	+0.12%	717,500	-	+0.37%
07/22	4,080	4,113	4,056	4,058	-1.34%	905,500	-	+0.5%
07/21	4,192	4,194	4,084	4,113	-1.6%	1,253,500	-	+2.16%
07/17	4,185	4,197	4,107	4,180	-0.55%	815,400	-	+4.19%
07/16	4,191	4,242	4,177	4,203	-1.36%	773,100	-	+5.26%
07/15	4,240	4,355	4,221	4,261	+1.07%	1,145,900	-	+7.17%
07/14	4,205	4,284	4,148	4,216	+1.1%	1,471,700	-	+6.55%
07/13	4,175	4,185	4,113	4,170	+0.72%	1,054,100	-	+5.81%
07/10	4,069	4,194	4,041	4,140	+3.5%	1,229,300	-	+5.45%
07/09	3,999	4,009	3,971	4,000	+0.4%	550,800	-	+2.15%
07/08	3,998	4,031	3,982	3,984	-2.06%	620,400	-	+1.68%
07/07	4,062	4,099	4,048	4,068	-0.8%	803,000	-	+3.75%
07/06	4,158	4,159	4,046	4,101	-1.01%	852,200	-	+4.75%
07/03	4,149	4,158	4,092	4,143	+0.19%	960,300	-	+6.01%
07/02	4,036	4,165	4,011	4,135	+1.52%	1,243,100	-	+6.19%
07/01	4,127	4,147	4,003	4,073	-1.04%	1,152,200	-	+5%
06/30	4,100	4,155	4,038	4,116	+1.28%	1,585,800	-	+6.44%
06/29	4,048	4,092	3,998	4,064	+0.4%	1,515,500	-	+5.39%
06/26	3,919	4,048	3,895	4,048	+3.29%	1,663,600	-	+5.2%
06/25	3,877	3,939	3,834	3,919	+2.83%	1,255,000	-	+2.19%
06/24	3,795	3,864	3,781	3,811	+0.03%	1,227,100	-	-0.39%
06/23	3,848	3,861	3,795	3,810	-1.58%	1,136,100	-	-0.18%
06/22	3,828	3,922	3,820	3,871	+1.12%	880,600	-	+1.63%
06/19	3,868	3,876	3,786	3,828	-0.16%	1,570,900	-	+0.79%
06/18	3,830	3,870	3,812	3,834	+0.68%	1,020,800	-	+1.29%

島津製作所（7701）のIR情報・決算資料

2026/06/18～2026/11/13

IR情報＆株価推移

開示資料

決算

株式

チャート