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
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%
01/28	999	1,014	973	991	-0.8%	21,200	56億9159万	-1.39%
01/27	996	1,005	988	999	+0.4%	13,400	57億3754万	-0.6%
01/26	1,043	1,043	994	995	-4.78%	34,300	57億1456万	-1%
01/23	1,044	1,050	1,030	1,045	+0.29%	23,500	60億173万	+3.98%
01/22	1,047	1,061	1,035	1,042	+1.36%	50,100	59億8450万	+3.68%
01/21	1,006	1,039	1,005	1,028	+0.78%	33,200	59億409万	+2.19%
01/20	1,027	1,046	1,010	1,020	-0.68%	22,800	58億5815万	+0.89%
01/19	1,047	1,047	1,023	1,027	-2.19%	11,800	58億9835万	+1.08%
01/16	1,050	1,059	1,017	1,050	+0.77%	38,600	60億3045万	+3.45%
01/15	1,025	1,043	1,020	1,042	+1.66%	41,600	59億8450万	+2.86%
01/14	1,004	1,028	1,003	1,025	+2.71%	29,500	58億8686万	+1.49%
01/13	1,002	1,008	990	998	+0.71%	25,200	57億3179万	-0.89%
01/09	1,012	1,013	988	991	-2.08%	25,600	56億9159万	-1.39%
01/08	1,029	1,035	1,007	1,012	-1.36%	27,600	58億1220万	+1%
01/07	998	1,032	995	1,026	+3.01%	36,500	58億9261万	+2.81%
01/06	990	997	985	996	+1.12%	16,200	57億2031万	+0.1%
01/05	985	990	981	985	+1.03%	12,900	56億5713万	-0.81%
2025
12/30	995	999	970	975	-2.01%	28,000	55億9970万	-1.61%
12/29	1,019	1,019	995	995	+0.2%	20,000	57億1456万	+0.51%
12/26	11:00 非上場の親会社等の決算情報に関するお知らせ
12/26	993	1,028	987	993	+0.71%	62,600	57億308万	+0.61%
12/25	981	1,005	980	986	+1.13%	34,100	56億6287万	+0.1%
12/24	962	1,031	962	975	+1.04%	133,300	55億9970万	-0.91%
12/23	1,000	1,000	965	965	-2.72%	34,500	55億4227万	-1.83%
12/22	989	1,060	979	992	+1.74%	91,500	56億9733万	+1.02%
12/19	990	1,004	962	975	-1.42%	38,900	55億9970万	-0.61%
12/18	995	1,024	977	989	+0.3%	33,500	56億8010万	+0.92%
12/17	993	1,066	976	986	-1.4%	107,700	56億6287万	+0.82%
12/16	1,042	1,064	982	1,000	-3.94%	99,800	57億4328万	+2.46%
12/15	1,060	1,066	1,001	1,041	-4.5%	113,400	59億7876万	+6.88%
12/12	1,088	1,172	1,052	1,090	-3.54%	274,000	62億6018万	+12.49%
12/11	1,148	1,350	1,108	1,130	-1.57%	1,823,600	64億8991万	+17.34%
12/10	999	1,148	995	1,148	+15.03%	341,500	65億9329万	+20.21%
12/09	1,014	1,014	988	998	-1.58%	16,300	57億3179万	+5.5%
12/08	987	1,019	978	1,014	+4.32%	32,300	58億2369万	+7.53%
12/05	955	1,020	955	972	+2.86%	60,000	55億8247万	+3.51%
12/04	931	955	926	945	+1.07%	8,200	54億2740万	+0.75%
12/03	934	935	925	935	+0.86%	4,300	53億6997万	-0.43%
12/02	930	932	922	927	+0.54%	3,600	53億2402万	-1.38%
12/01	931	945	921	922	-1.6%	5,100	52億9530万	-2.02%
11/28	950	950	937	937	-0.74%	1,900	53億8145万	-0.53%
11/27	940	948	938	944	-0.42%	2,200	54億2166万	+0.21%
11/26	936	948	933	948	+1.07%	1,800	54億4463万	+0.74%
11/25	935	939	933	938	+0.32%	2,100	53億8720万	-0.32%
11/21	946	946	935	935	-0.95%	2,100	53億6997万	-0.64%
11/20	943	956	943	944	-0.63%	3,300	54億2166万	+0.21%
11/19	935	950	935	950	0%	300	54億5612万	+0.85%
11/18	950	951	934	950	-0.21%	6,400	54億5612万	+0.96%
11/17	945	952	945	952	+0.74%	6,500	54億6760万	+1.17%
11/14	13:00 2026年度3月期第2四半期(中間期)決算補足説明資料
11/14	946	946	919	945	-0.32%	4,900	54億2740万	+0.43%
11/13	15:30 2026年度3月期第2四半期(中間期)決算短信〔日本基準〕(連結)
11/13	933	948	922	948	0%	11,600	54億4463万	+0.64%
11/12	15:30 2026年3月期第2四半期(中間期)業績予想及び通期業績予想並びに配当予想の修正に関するお知らせ
11/12	948	950	940	948	+0.96%	2,900	54億4463万	+0.64%
11/11	937	944	937	939	-0.11%	1,100	53億9294万	-0.32%
11/10	931	942	931	940	+1.08%	2,700	53億9868万	-0.21%
11/07	928	932	917	930	+0.22%	1,900	53億4125万	-1.27%
11/06	938	938	915	928	-0.64%	13,000	53億2976万	-1.59%
11/05	917	936	915	934	+1.85%	7,400	53億6422万	-1.06%
11/04	914	922	910	917	-0.65%	3,800	52億6659万	-3.07%
10/31	937	940	908	923	-1.39%	13,400	53億105万	-2.64%
10/30	940	941	935	936	-0.64%	2,700	53億7571万	-1.47%
10/29	950	951	941	942	-1.26%	2,200	54億1017万	-1.05%
10/28	965	965	948	954	-1.14%	3,000	54億7909万	+0.1%
10/27	959	968	956	965	+0.84%	7,000	55億4227万	+1.26%
10/24	939	959	939	957	+2.03%	9,100	54億9632万	+0.42%
10/23	940	941	935	938	-0.11%	4,300	53億8720万	-1.57%
10/22	936	939	934	939	+0.32%	2,200	53億9294万	-1.57%
10/21	935	941	933	936	-0.32%	5,400	53億7571万	-1.99%
10/20	940	949	935	939	+0.43%	4,700	53億9294万	-1.68%
10/17	943	949	934	935	-1.58%	1,800	53億6997万	-2.2%
10/16	943	952	930	950	+0.74%	10,400	54億5612万	-0.73%
10/15	938	946	938	943	+0.86%	1,600	54億1591万	-1.36%
10/14	949	950	935	935	-1.79%	5,100	53億6997万	-2.2%
10/10	962	962	950	952	-1.04%	2,000	54億6760万	-0.42%
10/09	952	963	951	962	+1.05%	1,400	55億2504万	+0.73%
10/08	958	958	948	952	-0.42%	7,500	54億6760万	-0.21%
10/07	952	958	948	956	+0.84%	5,900	54億9058万	+0.21%

7726 黒田精工

IR情報

2025/10/07～2026/03/06

IR情報＆株価推移

開示資料

決算

株式

チャート