ムトー精工（7927）のイベントチャート

2026/01/28～2026/06/25

イベント情報＆株価推移

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
06/25	2,181	2,197	2,165	2,181	+0.46%	12,500	168億7995万	-1.62%
06/24	2,220	2,220	2,164	2,171	-0.32%	22,100	168億255万	-2.25%
06/23	（IR情報）15:40 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ
06/23	2,223	2,223	2,175	2,178	-1.36%	16,000	168億5673万	-2.11%
06/22	2,190	2,210	2,190	2,208	+0.68%	11,200	170億8892万	-0.94%
06/19	2,211	2,223	2,191	2,193	-0.81%	11,800	169億7282万	-1.75%
06/18	2,260	2,260	2,211	2,211	-1.73%	35,700	171億1214万	-1.07%
06/17	（IR情報）16:00 連結子会社の異動(株式譲渡)に関するお知らせ
06/17	（IR情報）16:00 通期連結業績予想の修正に関するお知らせ
06/17	2,194	2,255	2,181	2,250	+3.69%	23,000	174億1398万	+0.49%
06/16	2,209	2,224	2,166	2,170	-1.72%	9,000	167億9481万	-3.21%
06/15	2,160	2,208	2,160	2,208	+2.55%	15,500	170億8892万	-1.08%
06/12	2,146	2,173	2,140	2,153	+1.27%	11,300	166億6324万	-3.06%
06/11	2,139	2,139	2,102	2,126	-1.25%	18,200	164億5427万	-3.93%
06/10	2,151	2,165	2,140	2,153	-0.55%	19,200	166億6324万	-2.4%
06/09	2,187	2,198	2,152	2,165	+0.05%	22,000	167億5612万	-1.46%
06/08	2,187	2,192	2,155	2,164	-2.96%	31,000	167億4838万	-1.1%
06/05	2,211	2,253	2,198	2,230	+0.95%	17,800	172億5919万	+2.29%
06/04	2,260	2,270	2,200	2,209	-1.16%	26,400	170億9666万	+1.84%
06/03	2,224	2,260	2,224	2,235	+0.95%	24,900	172億9788万	+3.52%
06/02	2,266	2,266	2,190	2,214	-2.29%	47,100	171億3535万	+3.12%
06/01	2,291	2,310	2,266	2,266	-0.66%	24,000	175億3781万	+5.99%
05/29	2,277	2,292	2,256	2,281	0%	19,300	176億5390万	+7.19%
05/28	2,280	2,296	2,253	2,281	-0.26%	16,200	176億5390万	+7.75%
05/27	2,322	2,322	2,258	2,287	-1.51%	28,300	177億34万	+8.54%
05/26	2,300	2,330	2,290	2,322	+1.4%	34,600	179億7123万	+10.78%
05/25	2,290	2,294	2,260	2,290	+0.31%	24,500	177億2356万	+9.94%
05/22	2,288	2,288	2,260	2,283	-0.09%	16,400	176億6938万	+10.13%
05/21	2,280	2,294	2,265	2,285	+1.29%	11,100	176億8486万	+10.76%
05/20	2,297	2,297	2,233	2,256	-1.61%	23,800	174億6042万	+9.83%
05/19	2,275	2,300	2,270	2,293	+1.15%	24,400	177億4678万	+12.02%
05/18	2,299	2,301	2,266	2,267	-0.31%	36,100	175億4555万	+11.24%
05/15	2,335	2,343	2,265	2,274	-1.73%	50,200	175億9973万	+12.07%
05/14	（IR情報）15:40 公益財団法人財務会計基準機構への加入状況及び加入に関する考え方等に関するお知らせ
05/14	2,321	2,346	2,304	2,314	-0.13%	135,800	179億931万	+14.61%
05/13	2,317	2,317	2,317	2,317	+20.87%	61,700	179億3253万	+15.45%
05/12	（IR情報）15:40 剰余金の配当(増配)および配当方針の変更に関するお知らせ
05/12	（IR情報）15:40 2026年3月期決算短信〔日本基準〕(連結)
05/12	1,940	1,970	1,917	1,917	-1.03%	27,700	148億3671万	-3.86%
05/11	1,936	1,960	1,935	1,937	-0.67%	15,800	149億9150万	-3.1%
05/08	1,964	1,964	1,920	1,950	-0.26%	25,000	150億9211万	-2.5%
05/07	1,944	1,971	1,944	1,955	+1.03%	11,900	151億3081万	-2.35%
05/01	1,938	1,938	1,920	1,935	-0.36%	22,900	149億7602万	-3.68%
04/30	1,954	1,955	1,939	1,942	-0.87%	19,100	150億3020万	-3.67%
04/28	1,948	1,962	1,943	1,959	+0.56%	11,700	151億6177万	-3.16%
04/27	1,961	1,970	1,934	1,948	-0.66%	21,600	150億7663万	-3.94%
04/24	1,959	1,973	1,953	1,961	+0.41%	12,500	151億7725万	-3.54%
04/23	1,979	1,982	1,945	1,953	-1.31%	22,400	151億1533万	-4.26%
04/22	2,009	2,009	1,965	1,979	-1.49%	17,600	153億1656万	-3.46%
04/21	2,012	2,019	2,007	2,009	+0.1%	7,700	155億4875万	-2.38%
04/20	2,020	2,025	2,007	2,007	-1.08%	9,000	155億3327万	-2.76%
04/17	2,032	2,032	2,015	2,029	+0.5%	16,600	157億354万	-2.08%
04/16	2,013	2,038	2,013	2,019	+0.55%	11,300	156億2614万	-2.93%
04/15	2,046	2,053	2,002	2,008	-0.59%	17,500	155億4101万	-3.97%
04/14	2,069	2,076	2,020	2,020	-0.88%	7,300	156億3388万	-3.86%
04/13	2,049	2,076	2,034	2,038	-1.31%	17,900	157億7319万	-3.37%
04/10	2,076	2,090	2,061	2,065	-0.29%	14,600	159億8216万	-2.59%
04/09	2,096	2,096	2,070	2,071	-0.81%	9,000	160億2860万	-2.86%
04/08	2,050	2,100	2,049	2,088	+3.32%	17,400	161億6017万	-2.38%
04/07	2,040	2,048	2,020	2,021	-0.2%	8,400	156億4162万	-6%
04/06	2,004	2,037	2,004	2,025	+0.2%	15,800	156億7258万	-6.55%
04/03	2,006	2,029	2,006	2,021	+1%	16,200	156億4162万	-7.51%
04/02	2,031	2,063	1,998	2,001	-1.28%	36,100	154億8683万	-9.09%
04/01	2,009	2,032	2,007	2,027	+2.84%	24,000	156億8806万	-8.61%
03/31	1,992	2,008	1,960	1,971	-1.6%	39,000	152億5464万	-11.77%
03/30	1,989	2,008	1,961	2,003	-5.3%	48,900	155億231万	-10.98%
03/27	2,109	2,125	2,091	2,115	+0.14%	24,600	163億6914万	-6.66%
03/26	2,136	2,139	2,099	2,112	-1.03%	26,000	163億4592万	-7.16%
03/25	2,113	2,136	2,102	2,134	+2.74%	27,000	165億1619万	-6.57%
03/24	2,120	2,120	2,067	2,077	+0.34%	21,400	160億7504万	-9.38%
03/23	2,067	2,075	2,031	2,070	-3.41%	45,300	160億2086万	-10.12%
03/19	2,175	2,175	2,128	2,143	-2.81%	44,200	165億8585万	-7.51%
03/18	2,181	2,206	2,181	2,205	+1.47%	15,900	170億6570万	-5.24%
03/17	2,173	2,200	2,168	2,173	+0.23%	19,200	168億1803万	-6.86%
03/16	2,163	2,181	2,150	2,168	-1.09%	29,400	167億7934万	-7.31%
03/13	2,178	2,215	2,175	2,192	-1.62%	30,200	169億6508万	-6.48%
03/12	2,262	2,277	2,221	2,228	-2.71%	31,700	172億4371万	-5.11%
03/11	2,300	2,320	2,279	2,290	+0.84%	19,900	177億2356万	-2.55%
03/10	2,271	2,287	2,239	2,271	+2.25%	25,600	175億7651万	-3.24%
03/09	2,236	2,236	2,165	2,221	-4.23%	58,000	171億8953万	-5.33%
03/06	2,326	2,336	2,276	2,319	-1.36%	27,600	179億4801万	-1.07%
03/05	2,320	2,371	2,320	2,351	+4.49%	37,200	181億9567万	+0.47%
03/04	2,323	2,328	2,220	2,250	-5.18%	78,000	174億1398万	-3.72%
03/03	2,436	2,436	2,363	2,373	-2.59%	48,200	183億6594万	+1.58%
03/02	2,430	2,468	2,403	2,436	-1.77%	57,600	188億5353万	+4.41%
02/27	2,425	2,480	2,425	2,480	+2.48%	40,100	191億9407万	+6.62%
02/26	2,419	2,445	2,416	2,420	+0.12%	27,200	187億2970万	+4.58%
02/25	2,444	2,444	2,411	2,417	-0.33%	15,400	187億648万	+4.86%
02/24	2,379	2,441	2,360	2,425	+1.68%	32,400	187億6840万	+5.66%
02/20	2,382	2,399	2,370	2,385	-0.42%	21,800	184億5882万	+4.42%
02/19	2,358	2,405	2,343	2,395	+2.35%	35,900	185億3621万	+5.27%
02/18	2,324	2,350	2,324	2,340	+0.43%	16,500	181億1054万	+3.31%
02/17	2,347	2,356	2,320	2,330	-0.72%	23,600	180億3314万	+3.23%
02/16	2,348	2,363	2,335	2,347	+0.47%	33,000	181億6471万	+4.4%
02/13	2,401	2,401	2,315	2,336	-4.11%	69,700	180億7958万	+4.38%
02/12	（IR情報）15:40 2026年3月期第3四半期決算短信〔日本基準〕(連結)
02/12	2,413	2,450	2,400	2,436	+1.92%	37,100	188億5353万	+9.34%
02/10	2,359	2,390	2,359	2,390	+1.53%	16,700	184億9751万	+7.95%
02/09	2,380	2,385	2,350	2,354	+1.47%	35,300	182億1889万	+6.95%
02/06	2,299	2,320	2,271	2,320	+1.09%	23,400	179億5575万	+6.03%
02/05	2,299	2,316	2,282	2,295	-0.17%	39,500	177億6226万	+5.42%
02/04	2,287	2,309	2,267	2,299	+1.14%	33,200	177億9322万	+6.19%
02/03	2,246	2,276	2,233	2,273	+2.62%	22,800	175億9199万	+5.57%
02/02	2,253	2,253	2,203	2,215	-0.81%	23,400	171億4309万	+3.41%
01/30	2,188	2,234	2,181	2,233	+1.82%	36,000	172億8241万	+4.69%
01/29	2,212	2,212	2,170	2,193	-0.9%	29,400	169億7282万	+3.25%
01/28	2,250	2,250	2,208	2,213	-2.34%	27,400	171億2761万	+4.58%

ムトー精工（7927）のイベントチャート

2026/01/28～2026/06/25

イベント情報＆株価推移

開示資料

決算

株式

チャート