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	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 2025年11月期決算短信〔日本基準〕(連結)
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	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%
2025
12/30	924	951	924	945	+2.27%	10,000	17億5497万	+1.61%
12/29	925	935	908	924	+1.99%	6,900	17億1597万	-1.6%
12/26	911	920	896	906	-0.55%	30,300	16億8254万	-4.33%
12/25	906	911	899	911	+0.44%	15,400	16億9182万	-4.71%
12/24	891	912	891	907	+1%	12,100	16億8440万	-6.01%
12/23	15:30 上場維持基準への適合に関するお知らせ
12/23	887	910	886	898	+1.13%	17,800	16億6768万	-7.71%
12/22	891	896	888	888	-0.34%	18,800	16億4911万	-9.66%
12/19	895	898	890	891	-0.56%	12,700	16億5468万	-10.27%
12/18	889	896	889	896	+0.9%	10,000	16億6397万	-10.67%
12/17	895	895	886	888	-1.11%	11,000	16億4911万	-12.25%
12/16	904	929	897	898	-0.66%	32,700	16億6768万	-12.13%
12/15	891	907	887	904	+1.46%	12,700	16億7883万	-12.23%
12/12	896	902	883	891	-0.56%	17,100	16億5468万	-14.08%
12/11	914	916	896	896	-2.08%	23,900	16億6397万	-14.26%
12/10	919	920	913	915	-0.11%	11,400	16億9925万	-13.02%
12/09	916	920	913	916	-0.11%	9,000	17億111万	-13.5%
12/08	920	926	916	917	-0.22%	10,600	17億297万	-14.06%
12/05	925	925	912	919	-0.65%	12,800	17億668万	-14.43%
12/04	917	931	917	925	+0.87%	10,500	17億1782万	-14.35%
12/03	924	931	915	917	-0.76%	24,400	17億297万	-15.48%
12/02	958	961	923	924	-3.55%	34,500	17億1597万	-15.23%
12/01	1,001	1,001	956	958	-4.68%	52,700	17億7911万	-12.27%
11/28	1,024	1,025	994	1,005	-2.24%	68,200	18億6639万	-8.05%
11/27	1,003	1,060	1,003	1,028	-13.61%	144,200	19億911万	-5.86%
11/26	1,164	1,194	1,164	1,190	+3.12%	80,200	22億996万	+9.07%
11/25	1,150	1,157	1,137	1,154	+1.85%	50,900	21億4310万	+6.56%
11/21	1,121	1,134	1,121	1,133	+0.44%	37,600	21億410万	+5%
11/20	1,135	1,137	1,124	1,128	+0.09%	17,400	20億9482万	+5.13%
11/19	1,130	1,133	1,122	1,127	-0.35%	22,400	20億9296万	+5.43%
11/18	1,149	1,149	1,129	1,131	-0.96%	28,300	21億39万	+6.3%
11/17	1,141	1,150	1,132	1,142	+0.18%	24,000	21億2082万	+7.74%
11/14	1,137	1,155	1,124	1,140	+0.44%	17,500	21億1710万	+7.95%
11/13	1,130	1,150	1,130	1,135	+0.53%	12,300	21億782万	+7.89%
11/12	1,126	1,139	1,121	1,129	+0.71%	20,200	20億9668万	+7.83%
11/11	1,105	1,128	1,105	1,121	+1.54%	20,600	20億8182万	+7.58%
11/10	1,090	1,112	1,083	1,104	+2.7%	19,300	20億5025万	+6.46%
11/07	1,084	1,085	1,066	1,075	-0.83%	17,700	19億9639万	+3.97%
11/06	1,096	1,096	1,078	1,084	-0.09%	16,800	20億1311万	+5.14%
11/05	1,086	1,091	1,063	1,085	-0.09%	36,200	20億1496万	+5.44%
11/04	1,111	1,118	1,075	1,086	-1.81%	62,400	20億1682万	+5.74%
10/31	1,096	1,139	1,091	1,106	+0.91%	50,700	20億5396万	+8.01%
10/30	1,069	1,105	1,067	1,096	+2.62%	28,500	20億3539万	+7.45%
10/29	1,087	1,099	1,066	1,068	+0.28%	24,900	19億8339万	+5.01%
10/28	1,072	1,109	1,057	1,065	+2.21%	75,800	19億7782万	+4.82%
10/27	11:30 株主優待制度の導入に関するお知らせ
10/27	985	1,076	977	1,042	+7.31%	94,400	19億3511万	+2.76%
10/24	985	986	971	971	-0.41%	4,800	18億325万	-4.24%
10/23	980	982	969	975	-0.91%	15,300	18億1068万	-4.22%
10/22	999	999	982	984	-1.5%	10,400	18億2739万	-3.72%
10/21	1,010	1,010	980	999	-0.2%	25,300	18億5525万	-2.25%
10/20	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
10/20	1,100	1,103	996	1,001	-4.21%	61,700	18億5897万	-2.15%
10/17	987	1,054	981	1,045	+5.88%	71,400	19億4068万	+1.85%
10/16	1,026	1,030	975	987	-3.33%	37,500	18億3297万	-3.24%
10/15	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
10/15	15:30 2025年11月期通期業績予想の修正に関するお知らせ
10/15	15:30 2025年11月期第3四半期決算短信〔日本基準〕(連結)
10/15	1,006	1,035	1,006	1,021	+1.69%	8,600	18億9611万	+0.39%
10/14	1,045	1,051	1,004	1,004	-4.02%	12,600	18億6454万	-0.89%
10/10	1,040	1,050	1,032	1,046	+1.06%	9,200	19億4254万	+3.67%
10/09	1,042	1,042	1,029	1,035	+0.19%	2,500	19億2211万	+3.19%
10/08	1,019	1,037	1,017	1,033	+1.67%	10,900	19億1839万	+3.51%
10/07	1,023	1,025	1,011	1,016	+1.4%	5,900	18億8682万	+2.42%

7997 くろがね工作所

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