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
10/23	1,312	1,319	1,258	1,295	-2.26%	9,800	-	-8.03%
10/22	1,339	1,366	1,317	1,325	-1.34%	6,100	-	-6.09%
10/21	1,352	1,360	1,334	1,343	+0.75%	4,800	-	-5.02%
10/20	1,412	1,412	1,330	1,333	-5.06%	7,000	-	-5.86%
10/19	1,326	1,435	1,326	1,404	+3.62%	13,800	-	-1.06%
10/16	1,333	1,383	1,333	1,355	+3.99%	5,100	-	-4.51%
10/15	1,390	1,390	1,303	1,303	-7.46%	16,300	-	-8.37%
10/14	1,430	1,430	1,407	1,408	-1.54%	2,000	-	-1.19%
10/13	1,400	1,434	1,400	1,430	+2.36%	4,600	-	+0.42%
10/09	1,431	1,455	1,397	1,397	-2.58%	7,000	-	-1.69%
10/08	1,452	1,455	1,427	1,434	-1.85%	8,400	-	+0.99%
10/07	1,489	1,489	1,453	1,461	-1.88%	3,600	-	+3.11%
10/06	1,508	1,510	1,456	1,489	-1.59%	9,900	-	+5.45%
10/05	1,476	1,513	1,469	1,513	+3%	7,900	-	+7.61%
10/02	1,476	1,495	1,459	1,469	-1.8%	6,600	-	+5.08%
10/01	1,449	1,498	1,435	1,496	+3.24%	8,100	-	+7.47%
09/30	1,420	1,474	1,411	1,449	+2.84%	17,100	-	+4.7%
09/29	1,405	1,429	1,384	1,409	-2.15%	7,500	-	+2.18%
09/28	1,444	1,444	1,418	1,440	+0.14%	1,400	-	+4.73%
09/25	1,438	1,448	1,425	1,438	0%	5,300	-	+4.96%
09/24	1,400	1,438	1,370	1,438	+2.64%	5,100	-	+5.27%
09/18	1,400	1,420	1,390	1,401	+0.14%	8,100	-	+2.79%
09/17	1,391	1,425	1,391	1,399	+0.65%	11,700	-	+2.87%
09/16	1,395	1,395	1,362	1,390	-0.22%	600	-	+2.51%
09/15	1,366	1,408	1,361	1,393	+1.98%	5,000	-	+2.96%
09/14	1,390	1,391	1,340	1,366	-1.8%	3,700	-	+0.81%
09/11	1,370	1,398	1,326	1,391	-0.57%	12,600	-	+2.58%
09/10	1,401	1,416	1,364	1,399	-0.14%	10,500	-	+3.17%
09/09	1,390	1,418	1,379	1,401	-0.64%	6,000	-	+3.39%
09/08	1,404	1,416	1,383	1,410	-0.7%	6,000	-	+4.29%
09/08	（空売り報告）大和証券 28,200株（0.48%）-0.03%義務消失
09/07	1,399	1,429	1,388	1,420	+2.31%	10,500	-	+5.34%
09/04	1,367	1,399	1,367	1,388	+1.54%	10,000	-	+3.43%
09/03	1,342	1,386	1,326	1,367	-0.15%	10,900	-	+2.4%
09/02	1,360	1,369	1,330	1,369	+0.15%	9,900	-	+3.17%
09/01	1,365	1,385	1,336	1,367	+0.15%	7,500	-	+3.48%
08/31	1,335	1,373	1,314	1,365	+2.25%	6,600	-	+3.57%
08/28	1,346	1,375	1,335	1,335	-0.45%	4,200	-	+1.44%
08/27	1,315	1,350	1,302	1,341	+2.84%	13,600	-	+1.82%
08/26	1,320	1,320	1,297	1,304	-0.69%	3,800	-	-0.99%
08/25	1,314	1,319	1,295	1,313	-0.08%	5,500	-	-0.3%
08/24	1,325	1,325	1,298	1,314	-0.83%	4,900	-	-0.15%
08/21	1,309	1,327	1,306	1,325	+1.22%	4,500	-	+0.61%
08/20	1,312	1,318	1,300	1,309	+0.93%	8,700	-	-0.76%
08/19	1,350	1,350	1,297	1,297	-3.93%	15,900	-	-1.82%
08/18	1,352	1,415	1,340	1,350	-0.44%	17,600	-	+1.96%
08/17	1,323	1,378	1,323	1,356	+2.57%	24,000	-	+2.26%
08/17	（空売り報告）大和証券 29,700株（0.51%）再IN
08/14	1,309	1,342	1,309	1,322	+0.99%	17,700	-	-0.53%
08/13	1,312	1,322	1,301	1,309	-0.46%	19,500	-	-1.87%
08/12	1,292	1,329	1,257	1,315	-8.81%	69,600	-	-1.65%
08/10	（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)
08/10	1,414	1,489	1,395	1,442	+4.19%	65,500	-	+7.53%
08/07	1,405	1,405	1,345	1,384	-0.79%	13,200	-	+3.05%
08/06	1,384	1,401	1,356	1,395	+0.72%	10,200	-	+3.87%
08/05	1,348	1,396	1,347	1,385	+4.29%	20,700	-	+2.9%
08/04	1,294	1,342	1,291	1,328	+2.79%	15,100	-	-1.41%
08/04	（空売り報告）JPM Securities Japan Co Ltd. 27,000株（0.46%）-0.04%義務消失
08/03	1,272	1,292	1,244	1,292	+1.97%	12,300	-	-4.44%
07/31	1,274	1,281	1,240	1,267	+4.45%	21,600	-	-6.7%
07/30	1,180	1,245	1,180	1,213	+2.8%	15,700	-	-11.4%
07/30	（空売り報告）JPM Securities Japan Co Ltd. 29,200株（0.5%）新規
07/29	（IR情報）15:30 投資有価証券売却益(特別利益)の計上見込みに関するお知らせ
07/29	1,222	1,252	1,160	1,180	-3.44%	62,100	-	-14.37%
07/28	1,276	1,276	1,213	1,222	-4.68%	31,600	-	-12.15%
07/27	1,329	1,329	1,272	1,282	-2.88%	10,000	-	-8.69%
07/24	（IR情報）15:30 譲渡制限付株式報酬としての新株式の払込完了に関するお知らせ
07/24	1,346	1,346	1,296	1,320	-3.08%	13,100	-	-6.78%
07/23	1,328	1,362	1,328	1,362	+2.56%	3,300	-	-4.15%
07/22	1,384	1,384	1,326	1,328	+0.3%	22,000	-	-6.81%
07/21	1,293	1,338	1,292	1,324	+2.87%	11,000	-	-7.15%
07/17	1,311	1,326	1,259	1,287	-3.6%	40,600	-	-9.75%
07/16	1,366	1,383	1,326	1,335	-3.19%	19,400	-	-6.25%
07/15	1,348	1,385	1,338	1,379	+2.99%	6,700	-	-2.68%
07/14	1,380	1,380	1,329	1,339	-3.46%	22,000	-	-5.1%
07/13	1,400	1,434	1,374	1,387	-1%	34,000	-	-1.56%
07/10	1,448	1,459	1,401	1,401	-2.03%	23,700	-	-0.36%
07/09	1,447	1,462	1,407	1,430	-0.14%	17,400	-	+1.71%
07/08	1,400	1,468	1,389	1,432	+3.24%	24,900	-	+2.14%
07/07	1,436	1,436	1,380	1,387	-3.41%	15,300	-	-0.93%
07/06	1,490	1,490	1,433	1,436	-2.25%	16,500	-	+2.57%
07/03	1,410	1,469	1,370	1,469	+4.93%	28,700	-	+5%
07/02	1,480	1,480	1,400	1,400	-4.76%	20,500	-	+0.36%
07/01	1,415	1,483	1,415	1,470	+4.11%	27,500	-	+5.53%
06/30	1,461	1,461	1,380	1,412	-2.96%	29,200	-	+1.88%
06/29	1,456	1,458	1,367	1,455	+0.69%	27,800	-	+5.28%
06/26	（IR情報）15:00 譲渡制限付株式報酬としての新株式発行に関するお知らせ
06/26	（IR情報）15:00 支配株主等に関する事項について
06/26	1,487	1,487	1,418	1,445	-5.37%	28,500	-	+5.09%
06/25	1,526	1,540	1,490	1,527	+6.34%	35,200	-	+11.87%
06/24	1,479	1,498	1,436	1,436	-5.46%	37,700	-	+6.37%
06/23	1,547	1,547	1,499	1,519	-1.81%	36,800	-	+13.44%
06/22	1,556	1,606	1,499	1,547	-1.78%	91,200	-	+16.84%
06/19	1,470	1,600	1,427	1,575	+9.07%	89,700	-	+20.32%
06/18	1,495	1,508	1,430	1,444	-1.97%	51,500	-	+11.68%
06/17	1,332	1,500	1,332	1,473	+10.84%	105,400	-	+14.81%
06/16	（IR情報）11:45 2026年3月期決算並びに新中期経営計画説明会資料
06/16	1,326	1,430	1,282	1,329	+0.23%	61,600	-	+4.73%
06/15	1,284	1,337	1,231	1,326	+7.19%	34,900	-	+5.32%
06/12	1,205	1,247	1,200	1,237	+4.92%	21,400	-	-0.96%
06/11	1,215	1,222	1,159	1,179	-3.6%	25,800	-	-5%
06/10	1,279	1,279	1,215	1,223	-4.45%	28,900	-	-0.97%
06/09	1,342	1,342	1,261	1,280	-2.44%	26,100	-	+4.23%
06/08	1,343	1,345	1,284	1,312	-6.49%	62,100	-	+7.63%
06/05	1,325	1,403	1,325	1,403	+5.89%	24,400	-	+16.05%
06/04	1,414	1,414	1,273	1,325	-5.09%	55,100	-	+10.88%
06/03	1,373	1,435	1,368	1,396	+1.16%	28,700	-	+17.91%
06/02	1,412	1,421	1,357	1,380	-2.13%	42,700	-	+17.85%
06/01	1,384	1,425	1,374	1,410	+2.17%	41,000	-	+21.87%
05/29	（IR情報）16:00 役員の異動に関するお知らせ
05/29	1,358	1,427	1,337	1,380	+3.53%	64,300	-	+20.63%

黒田精工（7726）のイベントチャート

2026/05/29～2026/10/23

イベント情報＆株価推移

開示資料

決算

株式

チャート