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
06/26	15:00 支配株主等に関する事項について
06/26	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	1,487	1,487	1,418	1,445	-5.37%	28,500	82億9904万	+5.09%
06/25	1,526	1,540	1,490	1,527	+6.34%	35,200	87億6999万	+11.87%
06/24	1,479	1,498	1,436	1,436	-5.46%	37,700	82億4735万	+6.37%
06/23	1,547	1,547	1,499	1,519	-1.81%	36,800	87億2405万	+13.44%
06/22	1,556	1,606	1,499	1,547	-1.78%	91,200	88億8486万	+16.84%
06/19	1,470	1,600	1,427	1,575	+9.07%	89,700	90億4567万	+20.32%
06/18	1,495	1,508	1,430	1,444	-1.97%	51,500	82億9330万	+11.68%
06/17	1,332	1,500	1,332	1,473	+10.84%	105,400	84億5986万	+14.81%
06/16	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	76億3282万	+4.73%
06/15	1,284	1,337	1,231	1,326	+7.19%	34,900	76億1559万	+5.32%
06/12	1,205	1,247	1,200	1,237	+4.92%	21,400	71億444万	-0.96%
06/11	1,215	1,222	1,159	1,179	-3.6%	25,800	67億7133万	-5%
06/10	1,279	1,279	1,215	1,223	-4.45%	28,900	70億2403万	-0.97%
06/09	1,342	1,342	1,261	1,280	-2.44%	26,100	73億5140万	+4.23%
06/08	1,343	1,345	1,284	1,312	-6.49%	62,100	75億3519万	+7.63%
06/05	1,325	1,403	1,325	1,403	+5.89%	24,400	80億5783万	+16.05%
06/04	1,414	1,414	1,273	1,325	-5.09%	55,100	76億985万	+10.88%
06/03	1,373	1,435	1,368	1,396	+1.16%	28,700	80億1762万	+17.91%
06/02	1,412	1,421	1,357	1,380	-2.13%	42,700	79億2573万	+17.85%
06/01	1,384	1,425	1,374	1,410	+2.17%	41,000	80億9803万	+21.87%
05/29	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	79億2573万	+20.63%
05/28	1,306	1,333	1,275	1,333	+1.99%	22,600	76億5580万	+17.86%
05/27	1,300	1,307	1,274	1,307	+0.54%	17,100	75億647万	+16.8%
05/26	1,300	1,300	1,260	1,300	0%	21,100	74億6627万	+17.22%
05/25	1,248	1,300	1,200	1,300	+9.43%	54,100	74億6627万	+18.4%
05/22	1,160	1,204	1,160	1,188	+2.77%	21,800	68億2302万	+9.19%
05/21	1,155	1,170	1,150	1,156	+0.09%	12,800	66億3923万	+6.94%
05/20	1,146	1,156	1,122	1,155	+0.09%	18,500	66億3349万	+7.34%
05/19	1,170	1,170	1,144	1,154	-1.37%	12,800	66億2775万	+7.85%
05/18	1,175	1,175	1,134	1,170	+0.34%	14,500	67億1964万	+9.86%
05/15	1,178	1,185	1,145	1,166	-2.67%	16,600	66億9667万	+10.21%
05/14	13:00 2026年3月期決算補足説明資料
05/14	1,210	1,274	1,163	1,198	+8.03%	155,200	68億8045万	+13.88%
05/13	15:30 通期連結業績予想と実績との差異に関するお知らせ
05/13	15:30 2026年3月期決算短信〔日本基準〕(連結)
05/13	1,071	1,125	1,071	1,109	+2.97%	26,600	63億6930万	+6.23%
05/12	1,100	1,110	1,061	1,077	-1.01%	22,700	61億8551万	+3.66%
05/11	1,045	1,088	1,033	1,088	+4.82%	21,300	62億4869万	+4.92%
05/08	1,033	1,040	1,017	1,038	+0.29%	14,700	59億6153万	+0.48%
05/07	1,050	1,055	1,035	1,035	+0.19%	9,700	59億4430万	+0.49%
05/01	1,059	1,061	1,033	1,033	-1.62%	6,700	59億3281万	+0.29%
04/30	1,047	1,062	1,022	1,050	-1.32%	17,100	60億3045万	+2.04%
04/28	15:35 特別利益の計上及び特別損失の計上並びに2026年3月期通期業績予想の修正に関するお知らせ
04/28	1,100	1,106	1,062	1,064	-0.75%	25,300	61億1085万	+3.5%
04/27	1,048	1,092	1,045	1,072	+2.29%	33,500	61億5680万	+4.48%
04/24	1,053	1,094	1,042	1,048	-1.32%	20,500	60億1896万	+2.54%
04/23	1,062	1,064	1,040	1,062	+1.72%	19,400	60億9936万	+4.12%
04/22	1,051	1,062	1,041	1,044	-2.25%	4,500	59億9599万	+2.55%
04/21	1,071	1,071	1,039	1,068	0%	4,800	61億3382万	+5.12%
04/20	1,036	1,075	1,036	1,068	+3.89%	24,400	61億3382万	+5.53%
04/17	1,045	1,045	1,022	1,028	-1.63%	7,400	59億409万	+1.88%
04/16	1,029	1,059	1,029	1,045	+0.77%	14,700	60億173万	+3.77%
04/15	1,045	1,045	1,023	1,037	-0.38%	13,000	59億5578万	+3.18%
04/14	1,035	1,045	1,027	1,041	+1.36%	12,800	59億7876万	+3.79%
04/13	1,018	1,030	1,015	1,027	+0.79%	14,400	58億9835万	+2.8%
04/10	1,020	1,020	1,005	1,019	+0.49%	6,400	58億5240万	+2.31%
04/09	1,024	1,024	1,005	1,014	-0.49%	2,000	58億2369万	+2.01%
04/08	1,015	1,027	1,008	1,019	+2.1%	11,800	58億5240万	+2.83%
04/07	1,009	1,016	998	998	-1.09%	6,500	57億3179万	+0.81%
04/06	1,013	1,013	1,001	1,009	+0.9%	3,900	57億9497万	+1.92%
04/03	995	1,001	995	1,000	+0.5%	2,200	57億4328万	+1.01%
04/02	1,016	1,016	995	995	-2.07%	5,300	57億1456万	+0.4%
04/01	982	1,031	982	1,016	+3.36%	15,000	58億3517万	+2.42%
03/31	986	1,009	982	983	-0.3%	6,900	56億4565万	-0.91%
03/30	986	999	981	986	-3.9%	11,200	56億6287万	-0.9%
03/27	1,010	1,045	1,010	1,026	+1.58%	17,800	58億9261万	+2.7%
03/26	1,020	1,026	1,010	1,010	-0.88%	4,400	58億71万	+0.9%
03/25	1,010	1,038	1,010	1,019	+1.39%	8,400	58億5240万	+1.7%
03/24	1,000	1,023	1,000	1,005	+1.52%	11,900	57億7200万	+0.3%
03/23	992	1,015	982	990	-1%	15,400	56億8585万	-1.2%
03/19	991	1,011	989	1,000	-0.2%	9,300	57億4328万	-0.4%
03/18	990	1,008	990	1,002	+1.52%	14,200	57億5477万	-0.3%
03/17	999	1,005	987	987	0%	10,000	56億6862万	-1.89%
03/16	981	990	975	987	+0.61%	8,500	56億6862万	-1.99%
03/13	973	993	973	981	+0.41%	20,500	56億3416万	-2.78%
03/12	1,006	1,006	977	977	-2.88%	8,700	56億1119万	-3.36%
03/11	1,008	1,040	1,000	1,006	+2.97%	23,500	57億7774万	-0.69%
03/10	954	998	943	977	+2.52%	22,100	56億1119万	-3.46%
03/09	946	969	932	953	+0.21%	31,900	54億7335万	-5.92%
03/06	967	967	951	951	-1.65%	9,700	54億6186万	-6.31%
03/05	973	986	958	967	+2.55%	17,600	55億5375万	-4.92%
03/04	969	969	918	943	-4.17%	66,200	54億1591万	-7.37%
03/03	987	1,008	984	984	-0.3%	26,400	56億5139万	-3.53%
03/02	1,011	1,011	983	987	-3.8%	47,500	56億6862万	-3.42%
02/27	1,014	1,026	1,011	1,026	+1.68%	10,000	58億9261万	+0.1%
02/26	1,026	1,033	1,008	1,009	-1.66%	15,000	57億9497万	-1.56%
02/25	1,032	1,048	1,022	1,026	-0.39%	17,000	58億9261万	+0.1%
02/24	1,050	1,055	1,030	1,030	-2.37%	13,200	59億1558万	+0.49%
02/20	1,050	1,058	1,037	1,055	-0.94%	14,800	60億5916万	+2.83%
02/19	1,075	1,075	1,046	1,065	-1.39%	20,700	61億1659万	+3.9%
02/18	1,031	1,080	1,019	1,080	+4.75%	29,100	62億274万	+5.47%
02/17	1,026	1,032	1,006	1,031	+1.08%	16,000	59億2132万	+1.08%
02/16	1,005	1,025	997	1,020	+1.39%	30,500	58億5815万	+0.1%
02/13	15:30 2026年3月期第3四半期決算短信〔日本基準〕(連結)
02/13	1,036	1,036	1,002	1,006	-3.18%	24,700	57億7774万	-1.28%
02/12	1,019	1,041	1,019	1,039	+0.78%	29,800	59億6727万	+1.96%
02/10	1,020	1,034	1,020	1,031	+1.08%	9,900	59億2132万	+1.28%
02/09	1,034	1,038	1,018	1,020	-0.2%	6,300	58億5815万	+0.39%
02/06	1,044	1,044	1,011	1,022	-2.11%	18,300	58億6963万	+0.79%
02/05	1,036	1,057	1,036	1,044	+0.77%	39,700	59億9599万	+3.06%
02/04	1,003	1,040	997	1,036	+3.08%	32,800	59億5004万	+2.47%
02/03	991	1,008	991	1,005	+1.93%	6,900	57億7200万	-0.4%
02/02	1,003	1,019	983	986	-2.09%	22,200	56億6287万	-2.18%
01/30	990	1,014	990	1,007	+0.4%	16,400	57億8348万	0%
01/29	997	1,005	985	1,003	+1.21%	19,800	57億6051万	-0.3%

黒田精工（7726）のIR情報・決算資料

2026/01/29～2026/06/26

IR情報＆株価推移

開示資料

決算

株式

チャート