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
03/05	2,229	2,241	2,183	2,205	+3.57%	313,700	1501億1774万	+9.27%
03/04	2,109	2,162	2,094	2,129	+0.95%	323,700	1449億4362万	+6.18%
03/03	2,187	2,190	2,067	2,109	-3.21%	419,400	1435億8201万	+5.61%
03/02	2,119	2,180	2,119	2,179	+1.54%	173,900	1483億4765万	+9.5%
02/27	2,118	2,153	2,101	2,146	+0.99%	223,000	1461億99万	+8.38%
02/26	2,101	2,142	2,095	2,125	+1.48%	242,400	1446億7130万	+7.81%
02/25	2,093	2,124	2,078	2,094	-0.38%	192,100	1425億6080万	+6.62%
02/24	2,125	2,159	2,099	2,102	-0.76%	301,300	1431億544万	+7.35%
02/20	2,100	2,160	2,093	2,118	+1.83%	359,000	1441億9473万	+8.45%
02/19	2,024	2,097	2,016	2,080	+3.95%	267,200	1416億767万	+6.78%
02/18	2,019	2,021	2,001	2,001	-0.1%	129,600	1362億2930万	+2.88%
02/17	1,986	2,020	1,964	2,003	+0.15%	173,400	1363億6546万	+3.09%
02/16	2,034	2,037	1,989	2,000	-0.35%	196,800	1361億6122万	+2.99%
02/13	14:30 2026年6月期第2四半期(中間期)決算短信〔日本基準〕(連結)
02/13	14:30 2026年6月期第2四半期(中間期)決算説明資料
02/13	1,999	2,098	1,975	2,007	-0.94%	352,600	1366億3778万	+3.4%
02/12	1,996	2,028	1,987	2,026	+1.66%	165,100	1379億3131万	+4.43%
02/10	1,979	1,993	1,974	1,993	+0.71%	125,800	1356億8465万	+2.78%
02/09	1,975	1,981	1,958	1,979	+1.07%	98,800	1347億3153万	+2.12%
02/06	1,975	1,992	1,951	1,958	-0.05%	119,100	1333億183万	+1.03%
02/05	1,961	1,977	1,953	1,959	+1.61%	186,100	1333億6991万	+1.03%
02/04	1,903	1,940	1,891	1,928	+1.47%	131,100	1312億5941万	-0.62%
02/03	1,891	1,920	1,881	1,900	+1.12%	146,400	1293億5316万	-2.16%
02/02	1,850	1,892	1,840	1,879	+1.57%	166,900	1279億2346万	-3.39%
01/30	1,849	1,851	1,836	1,850	+1.09%	136,000	1259億4913万	-5.08%
01/29	1,830	1,830	1,805	1,830	-0.44%	138,700	1245億8751万	-6.39%
01/28	1,873	1,873	1,825	1,838	-2.7%	161,300	1251億3216万	-6.22%
01/27	1,910	1,920	1,886	1,889	-1.97%	125,200	1286億427万	-3.87%
01/26	1,915	1,928	1,903	1,927	-0.31%	117,900	1311億9133万	-2.08%
01/23	10:00 BBSジャパン、スクーデリア・フェラーリHPとのテクニカルパートナーシップを締結
01/23	1,962	1,982	1,931	1,933	-0.57%	122,000	1315億9982万	-1.88%
01/22	1,937	1,950	1,926	1,944	+1.2%	83,700	1323億4870万	-1.47%
01/21	1,920	1,940	1,916	1,921	-0.52%	110,700	1307億8285万	-2.59%
01/20	1,946	1,954	1,928	1,931	-0.72%	106,600	1314億6366万	-2.13%
01/19	1,990	2,002	1,945	1,945	-2.26%	125,600	1324億1679万	-1.37%
01/16	1,995	2,007	1,971	1,990	-0.45%	81,000	1354億8041万	+0.91%
01/15	1,985	2,014	1,980	1,999	+0.65%	73,600	1360億9314万	+1.47%
01/14	1,971	1,999	1,970	1,986	+1.02%	77,500	1352億809万	+0.91%
01/13	1,991	1,999	1,961	1,966	-0.81%	125,900	1338億4648万	-0.05%
01/09	1,982	1,993	1,976	1,982	+0.51%	68,800	1349億3577万	+0.76%
01/08	1,971	1,987	1,971	1,972	-0.45%	72,900	1342億5496万	+0.25%
01/07	1,970	1,988	1,960	1,981	-0.45%	125,400	1348億6769万	+0.56%
01/06	1,977	1,997	1,977	1,990	+0.66%	71,100	1354億8041万	+0.91%
01/05	1,970	2,004	1,944	1,977	-0.05%	122,100	1345億9536万	+0.15%
2025
12/30	1,981	1,990	1,974	1,978	-0.45%	96,200	1346億6345万	+0.1%
12/29	1,978	1,991	1,968	1,987	+0.2%	97,700	1352億7617万	+0.51%
12/26	1,984	2,000	1,979	1,983	+0.05%	64,900	1350億385万	+0.3%
12/25	1,972	2,000	1,972	1,982	+0.51%	56,900	1349億3577万	+0.3%
12/24	1,981	1,987	1,969	1,972	-0.5%	71,800	1342億5496万	-0.15%
12/23	1,965	1,989	1,965	1,982	+0.1%	41,500	1349億3577万	+0.3%
12/22	1,967	1,987	1,967	1,980	+0.61%	64,600	1347億9961万	+0.2%
12/19	1,957	1,978	1,957	1,968	+0.2%	90,200	1339億8264万	-0.46%
12/18	1,960	1,980	1,960	1,964	-0.1%	74,700	1337億1032万	-0.76%
12/17	1,954	1,985	1,951	1,966	-0.35%	56,200	1338億4648万	-0.76%
12/16	2,014	2,016	1,972	1,973	-1.79%	133,500	1343億2304万	-0.55%
12/15	1,953	2,017	1,941	2,009	+4.36%	193,100	1367億7394万	+1.21%
12/12	1,940	1,949	1,913	1,925	-0.1%	146,900	1310億5517万	-2.92%
12/11	1,934	1,935	1,903	1,927	+0.47%	113,800	1311億9133万	-2.87%
12/10	1,933	1,939	1,918	1,918	-0.88%	91,600	1305億7861万	-3.38%
12/09	1,975	1,990	1,932	1,935	-1.28%	119,100	1317億3598万	-2.52%
12/08	1,949	1,960	1,947	1,960	+1.14%	53,000	1334億3799万	-1.21%
12/05	1,958	1,963	1,938	1,938	-1.72%	80,800	1319億4022万	-2.32%
12/04	1,943	1,975	1,943	1,972	+1.34%	82,100	1342億5496万	-0.6%
12/03	1,980	1,987	1,945	1,946	-2.11%	123,000	1324億8487万	-1.92%
12/02	2,016	2,026	1,980	1,988	-2.83%	190,300	1353億4425万	+0.1%
12/01	2,042	2,065	2,038	2,046	+0.15%	129,400	1392億9293万	+3.13%
11/28	2,032	2,054	2,032	2,043	+0.44%	108,200	1390億8869万	+3.08%
11/27	2,011	2,038	2,003	2,034	+0.64%	84,900	1384億7596万	+2.73%
11/26	2,000	2,024	1,998	2,021	+1.15%	173,300	1375億9091万	+2.23%
11/25	2,000	2,013	1,984	1,998	-0.35%	150,800	1360億2506万	+1.06%
11/21	1,955	2,005	1,952	2,005	+2.82%	177,100	1365億162万	+1.57%
11/20	1,972	1,977	1,950	1,950	-0.81%	136,700	1327億5719万	-1.12%
11/19	1,976	1,998	1,960	1,966	-0.51%	150,800	1338億4648万	-0.3%
11/18	2,002	2,008	1,959	1,976	-1.3%	200,300	1345億2728万	+0.25%
11/17	2,028	2,059	1,987	2,002	-0.2%	337,300	1362億9738万	+1.57%
11/14	16:20 2026年6月期第1四半期決算説明資料
11/14	15:30 2026年6月期第1四半期決算短信〔日本基準〕(連結)
11/14	1,988	2,007	1,966	2,006	+0.2%	224,700	1365億6970万	+1.83%
11/13	2,017	2,026	2,002	2,002	-1.33%	210,300	1362億9738万	+1.73%
11/12	2,041	2,051	2,014	2,029	-0.39%	287,100	1381億3556万	+3.2%
11/11	1,990	2,077	1,969	2,037	+2.36%	538,500	1386億8020万	+3.77%
11/10	1,985	1,996	1,970	1,990	+1.27%	126,000	1354億8041万	+1.63%
11/07	1,955	1,973	1,945	1,965	+1.03%	151,800	1337億7840万	+0.51%
11/06	1,959	1,962	1,945	1,945	+0.15%	119,000	1324億1679万	-0.41%
11/05	1,933	1,962	1,918	1,942	+1.04%	202,200	1322億1254万	-0.56%
11/04	1,914	1,939	1,906	1,922	-0.31%	136,200	1308億5093万	-1.59%
10/31	1,956	1,965	1,918	1,928	-1.58%	221,400	1312億5941万	-1.33%
10/30	1,939	1,963	1,936	1,959	+1.03%	170,900	1333億6991万	+0.2%
10/29	1,962	1,974	1,911	1,939	-1.22%	290,900	1320億830万	-0.77%
10/28	1,983	1,984	1,958	1,963	-1.01%	170,600	1336億4224万	+0.51%
10/27	1,975	1,984	1,970	1,983	+1.12%	122,500	1350億385万	+1.64%
10/24	15:30 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
10/24	1,980	1,980	1,961	1,961	-1.01%	133,800	1335億608万	+0.72%
10/23	1,980	1,995	1,971	1,981	-0.65%	129,500	1348億6769万	+1.85%
10/22	1,989	1,999	1,980	1,994	+1.17%	144,300	1357億5274万	+2.68%
10/21	2,030	2,030	1,971	1,971	-2.23%	258,200	1341億8688万	+1.65%
10/20	2,008	2,018	1,978	2,016	+4.56%	269,900	1372億5051万	+4.13%
10/17	1,930	1,940	1,924	1,928	-0.77%	93,300	1312億5941万	-0.1%
10/16	1,963	1,975	1,926	1,943	-1.02%	140,700	1322億8062万	+0.83%
10/15	1,930	1,963	1,930	1,963	+1.71%	130,900	1336億4224万	+2.03%
10/14	1,935	1,958	1,915	1,930	-1.83%	164,600	1313億9558万	+0.52%
10/10	1,970	1,980	1,956	1,966	-0.86%	133,000	1338億4648万	+2.61%
10/09	1,951	1,983	1,950	1,983	+1.17%	149,200	1350億385万	+3.82%
10/08	1,964	1,974	1,960	1,960	+0.26%	139,700	1334億3799万	+3%
10/07	1,946	1,959	1,941	1,955	+0.51%	125,600	1330億9759万	+3.06%
10/06	1,940	1,948	1,930	1,945	+1.67%	189,000	1324億1679万	+2.91%

7821 前田工繊

IR情報

2025/10/06～2026/03/05

IR情報＆株価推移

開示資料

決算

株式

チャート