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
06/03	976	991	970	980	+0.62%	2,500	18億1997万	-0.2%
06/02	989	998	974	974	-0.2%	2,000	18億882万	-0.71%
06/01	974	983	974	976	+0.21%	2,400	18億1254万	-0.51%
05/29	970	980	970	974	+0.52%	2,200	18億882万	-0.81%
05/28	997	1,010	951	969	-4.72%	7,800	17億9954万	-1.32%
05/27	1,007	1,019	993	1,017	-0.1%	4,300	18億8868万	+3.56%
05/26	1,020	1,020	993	1,018	+0.3%	4,200	18億9054万	+3.98%
05/25	1,017	1,020	1,015	1,015	-0.2%	4,600	18億8496万	+3.89%
05/22	1,010	1,024	1,010	1,017	+0.89%	3,300	18億8868万	+4.31%
05/21	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	18億7196万	+3.49%
05/20	1,000	1,020	995	1,019	+2%	4,400	18億9239万	+4.62%
05/19	988	999	985	999	+0.91%	1,600	18億5525万	+2.67%
05/18	1,000	1,000	986	990	+0.2%	2,300	18億3854万	+1.85%
05/15	993	993	987	988	-1.1%	3,300	18億3482万	+1.65%
05/14	990	1,000	990	999	+1.32%	4,700	18億5525万	+2.88%
05/13	974	986	966	986	+4.23%	7,100	18億3111万	+1.65%
05/12	15:30 株主優待制度の変更に関するお知らせ
05/12	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
05/12	967	967	946	946	+0.11%	3,100	17億5682万	-2.37%
05/11	968	968	942	945	-1.97%	3,700	17億5497万	-2.58%
05/08	960	964	954	964	-0.52%	1,600	17億9025万	-0.72%
05/07	953	969	953	969	+1.79%	1,000	17億9954万	-0.1%
05/01	956	962	952	952	-0.63%	1,100	17億6797万	-1.86%
04/30	961	961	958	958	-0.42%	1,800	17億7911万	-1.24%
04/28	962	962	962	962	+0.1%	500	17億8654万	-0.82%
04/27	972	972	961	961	-0.31%	1,700	17億8468万	-0.83%
04/24	967	967	963	964	-0.31%	500	17億9025万	-0.52%
04/23	978	978	967	967	-0.51%	1,700	17億9582万	-0.21%
04/22	970	972	970	972	-1.02%	7,400	18億511万	+0.41%
04/21	983	983	963	982	-0.1%	1,600	18億2368万	+1.55%
04/20	982	983	964	983	+2.4%	1,300	18億2554万	+1.65%
04/17	960	960	960	960	0%	100	17億8282万	-0.52%
04/16	965	974	959	960	-0.52%	1,900	17億8282万	-0.52%
04/15	962	983	962	965	-0.52%	4,400	17億9211万	0%
04/14	15:30 2026年11月期第1四半期決算短信〔日本基準〕(連結)
04/14	991	1,009	970	970	-2.32%	8,600	18億139万	+0.52%
04/13	998	998	993	993	-0.5%	1,300	18億4411万	+2.9%
04/10	987	998	987	998	+1.22%	1,000	18億5339万	+3.63%
04/09	987	999	984	986	-0.2%	2,300	18億3111万	+2.49%
04/08	977	988	977	988	+1.13%	3,700	18億3482万	+2.81%
04/07	980	980	967	977	0%	2,200	18億1439万	+1.77%
04/06	968	978	965	977	+1.77%	2,600	18億1439万	+1.77%
04/03	963	963	956	960	-0.72%	1,500	17億8282万	-0.1%
04/02	958	967	958	967	0%	1,200	17億9582万	+0.62%
04/01	962	968	960	967	+0.62%	800	17億9582万	+0.52%
03/31	961	961	960	961	0%	400	17億8468万	-0.1%
03/30	960	976	960	961	+0.1%	1,100	17億8468万	-0.1%
03/27	967	967	960	960	+0.84%	1,400	17億8282万	-0.31%
03/26	983	983	952	952	-0.21%	7,300	17億6797万	-1.24%
03/25	966	966	940	954	+0.32%	2,500	17億7168万	-1.04%
03/24	970	970	947	951	+0.42%	2,000	17億6611万	-1.45%
03/23	980	980	947	947	-1.35%	6,900	17億5868万	-1.97%
03/19	950	960	947	960	+0.42%	1,400	17億8282万	-0.72%
03/18	951	956	948	956	+0.53%	1,200	17億7540万	-1.14%
03/17	959	959	949	951	-0.83%	1,300	17億6611万	-1.65%
03/16	953	960	948	959	+0.74%	1,700	17億8097万	-0.72%
03/13	962	962	951	952	-1.35%	1,300	17億6797万	-1.35%
03/12	954	965	943	965	+1.05%	4,900	17億9211万	+0.1%
03/11	970	970	955	955	-0.62%	7,600	17億7354万	-0.83%
03/10	974	974	961	961	+0.63%	800	17億8468万	-0.21%
03/09	970	970	955	955	-1.04%	3,000	17億7354万	-0.73%
03/06	965	965	960	965	-0.52%	1,100	17億9211万	+0.31%
03/05	952	973	952	970	+2.21%	1,600	18億139万	+0.94%
03/04	963	963	949	949	-2.57%	5,400	17億6240万	-1.15%
03/03	980	982	974	974	-0.81%	1,900	18億882万	+1.46%
03/02	982	982	965	982	-0.1%	3,300	18億2368万	+2.4%
02/27	971	983	965	983	+0.41%	3,900	18億2554万	+2.61%
02/26	986	986	974	979	+0.1%	3,900	18億1811万	+2.41%
02/25	979	979	978	978	+0.31%	1,000	18億1625万	+2.41%
02/24	979	979	966	975	+0.93%	2,200	18億1068万	+2.2%
02/20	980	980	966	966	-1.43%	1,600	17億9397万	+1.36%
02/19	969	980	968	980	+0.31%	5,300	18億1997万	+2.94%
02/18	978	978	974	977	+1.03%	2,900	18億1439万	+2.73%
02/17	979	979	965	967	-1.12%	2,000	17億9582万	+1.79%
02/16	970	978	962	978	+0.1%	5,100	18億1625万	+3.06%
02/13	977	977	952	977	+0.51%	5,000	18億1439万	+2.95%
02/12	957	995	950	972	+1.67%	13,700	18億511万	+2.53%
02/10	944	957	938	956	+1.27%	6,600	17億7540万	+0.95%
02/09	946	946	931	944	+1.4%	4,300	17億5311万	-0.32%
02/06	932	937	931	931	-0.43%	4,100	17億2897万	-1.69%
02/05	933	937	930	935	+0.21%	3,700	17億3640万	-1.27%
02/04	939	940	931	933	-0.64%	3,500	17億3268万	-1.37%
02/03	943	945	939	939	-0.42%	4,300	17億4382万	-0.63%
02/02	947	953	942	943	-0.42%	1,600	17億5125万	0%
01/30	949	949	942	947	+0.53%	1,300	17億5868万	+0.53%
01/29	950	950	942	942	-0.63%	2,000	17億4940万	+0.32%
01/28	945	948	945	948	+0.32%	1,800	17億6054万	+1.17%
01/27	953	953	944	945	-0.42%	4,400	17億5497万	+1.07%
01/26	958	958	949	949	-0.21%	4,200	17億6240万	+1.71%
01/23	952	954	949	951	-0.11%	5,400	17億6611万	+2.15%
01/22	951	952	948	952	+0.74%	2,400	17億6797万	+2.48%
01/21	953	953	943	945	-0.84%	4,000	17億5497万	+2.05%
01/20	950	954	947	953	+0.95%	4,500	17億6982万	+3.14%
01/19	949	954	944	944	+0.32%	12,900	17億5311万	+2.28%
01/16	951	958	941	941	-1.05%	9,000	17億4754万	+2.06%
01/15	961	972	948	951	-1.14%	13,100	17億6611万	+3.26%
01/14	15:30 通期業績予想と実績の差異に関するお知らせ
01/14	15:30 2025年11月期決算短信〔日本基準〕(連結)
01/14	961	1,000	961	962	+0.84%	14,300	17億8654万	+4.57%
01/13	950	962	947	954	+0.95%	6,500	17億7168万	+3.92%
01/09	956	956	945	945	-0.94%	4,600	17億5497万	+3.05%
01/08	952	957	949	954	+0.21%	2,300	17億7168万	+4.15%
01/07	952	957	950	952	-0.52%	2,600	17億6797万	+3.93%
01/06	959	959	950	957	+0.1%	6,400	17億7725万	+4.25%
01/05	953	968	947	956	+1.16%	15,000	17億7540万	+3.8%

くろがね工作所（7997）のIR情報・決算資料

2026/01/05～2026/06/03

IR情報＆株価推移

開示資料

決算

株式

チャート