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
10/06	1,174	1,178	1,163	1,172	+0.77%	3,700	-	+6.45%
10/05	1,140	1,163	1,136	1,163	+2.83%	4,800	-	+5.92%
10/02	1,136	1,138	1,130	1,131	-0.44%	1,800	-	+3.29%
10/01	1,145	1,145	1,123	1,136	-0.61%	5,300	-	+3.93%
09/30	1,145	1,150	1,133	1,143	-0.17%	5,400	-	+4.77%
09/29	1,110	1,148	1,108	1,145	+3.34%	11,200	-	+5.24%
09/28	1,100	1,109	1,100	1,108	+0.91%	6,600	-	+2.21%
09/25	1,088	1,098	1,088	1,098	+0.92%	2,400	-	+1.48%
09/24	1,093	1,093	1,086	1,088	+0.28%	2,300	-	+0.65%
09/18	1,085	1,085	1,085	1,085	+0.09%	2,300	-	+0.46%
09/17	1,083	1,084	1,081	1,084	+0.09%	500	-	+0.56%
09/16	1,087	1,087	1,083	1,083	+0.09%	1,600	-	+0.56%
09/15	1,089	1,093	1,082	1,082	-0.64%	1,100	-	+0.56%
09/14	1,089	1,090	1,084	1,089	+0.37%	1,600	-	+1.4%
09/11	1,086	1,086	1,085	1,085	-0.18%	4,900	-	+1.21%
09/10	1,090	1,090	1,087	1,087	+0.09%	900	-	+1.59%
09/09	1,090	1,090	1,086	1,086	-0.28%	2,600	-	+1.59%
09/08	1,089	1,089	1,085	1,089	+0.55%	1,100	-	+2.06%
09/07	1,083	1,085	1,083	1,083	+0.37%	1,400	-	+1.59%
09/04	1,084	1,086	1,079	1,079	+0.19%	1,000	-	+1.31%
09/03	1,074	1,080	1,070	1,077	+0.28%	1,000	-	+1.22%
09/02	1,081	1,081	1,069	1,074	-0.56%	2,500	-	+1.13%
09/01	1,089	1,089	1,080	1,080	-0.83%	2,700	-	+1.89%
08/31	1,099	1,099	1,083	1,089	0%	3,200	-	+2.83%
08/28	1,099	1,109	1,089	1,089	-0.91%	5,500	-	+3.03%
08/27	1,088	1,100	1,088	1,099	+1.2%	4,500	-	+4.17%
08/26	1,085	1,087	1,084	1,086	+0.09%	2,600	-	+3.23%
08/25	1,083	1,085	1,083	1,085	+1.02%	1,800	-	+3.43%
08/24	1,077	1,080	1,073	1,074	+0.09%	3,000	-	+2.68%
08/21	1,074	1,074	1,060	1,073	+1.61%	2,000	-	+2.68%
08/20	1,057	1,058	1,056	1,056	-0.09%	1,100	-	+1.15%
08/19	1,060	1,060	1,057	1,057	-0.28%	900	-	+1.25%
08/18	1,059	1,061	1,055	1,060	-0.19%	800	-	+1.63%
08/17	1,064	1,064	1,051	1,062	+0.76%	1,300	-	+1.92%
08/14	1,060	1,060	1,054	1,054	+0.09%	2,400	-	+1.25%
08/13	1,049	1,055	1,049	1,053	+1.25%	1,500	-	+1.25%
08/12	1,037	1,050	1,037	1,040	+0.19%	2,800	-	+0.1%
08/10	1,041	1,041	1,035	1,038	-0.29%	1,300	-	-0.1%
08/07	1,044	1,044	1,041	1,041	-0.29%	200	-	+0.29%
08/06	（IR情報）15:40 (訂正)2026年11月期第2四半期(中間期)決算短信〔日本基準〕(連結)の一部訂正(文言追加)について
08/06	1,054	1,054	1,043	1,044	-0.57%	500	-	+0.68%
08/05	1,055	1,055	1,050	1,050	-0.47%	800	-	+1.35%
08/04	1,057	1,057	1,041	1,055	-0.19%	1,400	-	+1.93%
08/03	1,057	1,057	1,044	1,057	0%	700	-	+2.22%
07/31	1,038	1,057	1,035	1,057	+1.05%	1,500	-	+2.52%
07/30	1,035	1,046	1,033	1,046	+1.55%	2,000	-	+1.65%
07/29	1,041	1,050	1,030	1,030	-0.19%	800	-	+0.29%
07/28	1,044	1,045	1,030	1,032	-1.24%	800	-	+0.58%
07/27	1,064	1,064	1,042	1,045	+0.48%	1,800	-	+1.95%
07/24	1,031	1,040	1,027	1,040	+0.97%	1,300	-	+1.66%
07/23	1,045	1,045	1,028	1,030	+0.49%	500	-	+0.88%
07/22	1,025	1,036	1,025	1,025	0%	1,100	-	+0.59%
07/21	1,020	1,037	1,007	1,025	+1.99%	2,800	-	+0.69%
07/17	1,047	1,047	962	1,005	-3.37%	17,100	-	-1.08%
07/16	1,068	1,070	1,037	1,040	-2.44%	5,900	-	+2.36%
07/15	（IR情報）15:30 2026年11月期第2四半期(中間期)決算短信〔日本基準〕(連結)
07/15	（IR情報）15:30 2026年11月期第2四半期(中間期)業績予想と実績の差異及び通期業績予想の修正に関するお知らせ
07/15	1,050	1,066	1,050	1,066	+2.5%	5,200	-	+5.13%
07/14	1,038	1,050	1,038	1,040	+0.19%	1,300	-	+2.77%
07/13	1,054	1,054	1,038	1,038	0%	1,700	-	+2.77%
07/10	1,047	1,048	1,016	1,038	+0.29%	4,000	-	+2.77%
07/09	1,026	1,040	1,026	1,035	+0.88%	2,300	-	+2.78%
07/08	1,040	1,040	1,026	1,026	-1.25%	1,800	-	+2.09%
07/07	1,039	1,039	1,027	1,039	+1.27%	1,700	-	+3.59%
07/06	1,034	1,036	1,026	1,026	+0.2%	2,200	-	+2.6%
07/03	1,024	1,024	1,023	1,024	+0.2%	500	-	+2.61%
07/02	1,022	1,022	1,013	1,022	+0.99%	1,000	-	+2.61%
07/01	1,018	1,018	1,012	1,012	-1.17%	800	-	+1.81%
06/30	（5%ルール）エイ・シイ工業（3.74%）
06/30	1,023	1,024	1,021	1,024	+0.39%	900	-	+3.02%
06/29	1,000	1,020	1,000	1,020	+2%	3,100	-	+2.62%
06/26	1,008	1,008	1,000	1,000	-0.6%	3,900	-	+0.6%
06/25	997	1,006	997	1,006	+0.9%	1,100	-	+1.21%
06/24	987	1,000	987	997	+1.01%	1,100	-	+0.2%
06/23	985	994	985	987	-2.08%	1,300	-	-0.8%
06/22	1,006	1,008	1,004	1,008	+1.2%	1,700	-	+1.2%
06/19	999	999	987	996	-0.1%	1,000	-	+0.1%
06/18	985	998	985	997	+1.22%	1,300	-	+0.2%
06/17	987	987	985	985	+0.31%	500	-	-1.01%
06/16	984	1,005	981	982	-0.51%	1,800	-	-1.31%
06/15	995	996	973	987	-0.8%	5,100	-	-0.7%
06/12	1,005	1,005	991	995	-1%	2,200	-	+0.3%
06/11	1,000	1,005	999	1,005	0%	600	-	+1.41%
06/10	1,000	1,005	998	1,005	+1.11%	2,100	-	+1.62%
06/09	1,038	1,038	986	994	-4.24%	6,900	-	+0.71%
06/08	970	1,086	970	1,038	+7.01%	43,400	-	+5.27%
06/05	969	970	969	970	+0.1%	300	-	-1.32%
06/04	980	985	968	969	-1.12%	1,500	-	-1.32%
06/03	976	991	970	980	+0.62%	2,500	-	-0.2%
06/02	989	998	974	974	-0.2%	2,000	-	-0.71%
06/01	974	983	974	976	+0.21%	2,400	-	-0.51%
05/29	970	980	970	974	+0.52%	2,200	-	-0.81%
05/28	997	1,010	951	969	-4.72%	7,800	-	-1.32%
05/27	1,007	1,019	993	1,017	-0.1%	4,300	-	+3.56%
05/26	1,020	1,020	993	1,018	+0.3%	4,200	-	+3.98%
05/25	1,017	1,020	1,015	1,015	-0.2%	4,600	-	+3.89%
05/22	1,010	1,024	1,010	1,017	+0.89%	3,300	-	+4.31%
05/21	（IR情報）15:30 投資有価証券売却益(特別利益)の計上に関するお知らせ
05/21	1,024	1,025	1,006	1,008	-1.08%	8,000	-	+3.49%
05/20	1,000	1,020	995	1,019	+2%	4,400	-	+4.62%
05/19	988	999	985	999	+0.91%	1,600	-	+2.67%
05/18	1,000	1,000	986	990	+0.2%	2,300	-	+1.85%
05/15	993	993	987	988	-1.1%	3,300	-	+1.65%
05/14	990	1,000	990	999	+1.32%	4,700	-	+2.88%
05/13	974	986	966	986	+4.23%	7,100	-	+1.65%
05/12	（IR情報）15:30 株主優待制度の変更に関するお知らせ
05/12	（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

くろがね工作所（7997）のイベントチャート

2026/05/13～2026/10/06

イベント情報＆株価推移

開示資料

決算

株式

チャート