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
01/20	6,800	6,910	6,760	6,850	+1.03%	41,000	2397億5000万	+5.09%
01/19	15:30 取締役に対する譲渡制限付株式としての自己株式処分の割当完了に関するお知らせ
01/19	6,580	6,810	6,580	6,780	+3.83%	53,900	2373億	+4.36%
01/16	6,500	6,550	6,440	6,530	-0.15%	27,400	2285億5000万	+0.86%
01/15	6,560	6,570	6,480	6,540	-0.61%	26,000	2289億	+1.22%
01/14	6,550	6,600	6,540	6,580	-0.15%	29,000	2303億	+2.08%
01/13	6,660	6,660	6,590	6,590	+0.46%	29,800	2306億5000万	+2.52%
01/09	6,600	6,630	6,520	6,560	-0.3%	25,400	2296億	+2.36%
01/08	6,510	6,580	6,500	6,580	+0.77%	22,700	2303億	+2.89%
01/07	15:30 自己株式の取得状況に関するお知らせ
01/07	6,510	6,550	6,490	6,530	-0.31%	29,400	2285億5000万	+2.32%
01/06	6,580	6,630	6,530	6,550	-0.46%	37,700	2292億5000万	+2.81%
01/05	6,410	6,580	6,400	6,580	+2.65%	30,900	2303億	+3.51%
2025
12/30	6,470	6,470	6,400	6,410	-0.47%	17,900	2243億5000万	+1.09%
12/29	6,360	6,440	6,360	6,440	+0.47%	42,500	2254億	+1.72%
12/26	6,490	6,490	6,380	6,410	-1.23%	20,500	2243億5000万	+1.47%
12/25	6,510	6,530	6,470	6,490	-0.31%	26,500	2271億5000万	+3.03%
12/24	6,570	6,590	6,490	6,510	-0.61%	32,900	2278億5000万	+3.73%
12/23	6,480	6,550	6,480	6,550	+0.92%	18,900	2292億5000万	+4.77%
12/22	6,590	6,590	6,490	6,490	-0.61%	30,600	2271億5000万	+4.21%
12/19	15:30 取締役に対する譲渡制限付株式としての自己株式処分に関するお知らせ
12/19	6,530	6,560	6,490	6,530	-0.15%	27,800	2285億5000万	+5.2%
12/18	6,450	6,580	6,430	6,540	+2.03%	46,200	2289億	+5.81%
12/17	6,480	6,480	6,340	6,410	-0.62%	29,200	2243億5000万	+4.16%
12/16	6,480	6,500	6,450	6,450	+0.31%	37,900	2257億5000万	+5.22%
12/15	6,350	6,440	6,340	6,430	+1.42%	31,800	2250億5000万	+5.22%
12/12	6,360	6,360	6,310	6,340	+1.12%	40,000	2219億	+4.04%
12/11	6,330	6,360	6,240	6,270	-0.95%	44,200	2194億5000万	+3.21%
12/10	6,230	6,330	6,230	6,330	+1.93%	28,900	2215億5000万	+4.47%
12/09	6,210	6,210	6,130	6,210	0%	23,900	2173億5000万	+2.78%
12/08	6,160	6,210	6,130	6,210	+0.98%	24,600	2173億5000万	+2.99%
12/05	6,150	6,160	6,110	6,150	0%	33,500	2152億5000万	+2.19%
12/04	6,110	6,160	6,090	6,150	+0.82%	31,900	2152億5000万	+2.45%
12/03	15:30 自己株式の取得状況に関するお知らせ
12/03	6,200	6,200	6,070	6,100	-1.77%	64,100	2135億	+1.79%
12/02	6,320	6,320	6,170	6,210	-0.64%	41,500	2173億5000万	+3.66%
12/01	6,260	6,360	6,230	6,250	-0.16%	47,800	2187億5000万	+4.48%
11/28	6,250	6,270	6,240	6,260	+0.81%	33,200	2191億	+4.79%
11/27	6,200	6,220	6,170	6,210	+0.49%	41,600	2173億5000万	+4.11%
11/26	6,200	6,250	6,140	6,180	+0.32%	46,500	2163億	+3.73%
11/25	6,090	6,180	6,080	6,160	+1.15%	60,700	2156億	+3.48%
11/21	6,000	6,090	6,000	6,090	+2.18%	62,400	2131億5000万	+2.46%
11/20	5,970	5,980	5,930	5,960	+0.68%	25,600	2086億	+0.39%
11/19	5,910	5,960	5,900	5,920	+0.34%	34,500	2072億	-0.3%
11/18	5,940	6,000	5,890	5,900	-0.67%	34,700	2065億	-0.59%
11/17	5,960	5,960	5,890	5,940	-0.5%	34,500	2079億	+0.17%
11/14	5,920	5,990	5,890	5,970	+1.36%	39,900	2089億5000万	+0.74%
11/13	5,910	5,980	5,890	5,890	+0.34%	33,100	2061億5000万	-0.51%
11/12	5,750	5,920	5,720	5,870	+1.21%	104,000	2054億5000万	-0.84%
11/11	15:30 役員人事に関するお知らせ
11/11	15:30 2025年9月期決算短信〔日本基準〕(連結)
11/11	5,980	5,980	5,700	5,800	-3.01%	69,100	2030億	-2.06%
11/10	6,020	6,020	5,940	5,980	-0.17%	29,900	2093億	+0.93%
11/07	5,870	5,990	5,870	5,990	+2.04%	21,900	2096億5000万	+1.18%
11/06	15:30 自己株式の取得状況に関するお知らせ
11/06	5,840	5,900	5,840	5,870	-0.17%	27,000	2054億5000万	-0.76%
11/05	5,900	5,940	5,810	5,880	-0.34%	31,300	2058億	-0.57%
11/04	5,920	5,960	5,880	5,900	-0.34%	43,600	2065億	-0.24%
10/31	5,940	5,940	5,860	5,920	+0.51%	34,300	2072億	+0.03%
10/30	5,850	5,890	5,830	5,890	+1.73%	44,600	2061億5000万	-0.47%
10/29	5,890	5,910	5,790	5,790	-1.7%	41,900	2026億5000万	-2.15%
10/28	6,020	6,020	5,830	5,890	-2.64%	36,500	2061億5000万	-0.59%
10/27	6,030	6,070	6,000	6,050	+0.83%	41,600	2117億5000万	+2.08%
10/24	6,050	6,090	6,000	6,000	-0.83%	21,800	2100億	+1.32%
10/23	6,010	6,080	6,010	6,050	+0.33%	49,000	2117億5000万	+2.25%
10/22	6,020	6,080	6,020	6,030	+0.17%	31,100	2110億5000万	+1.96%
10/21	6,060	6,060	6,010	6,020	-0.66%	26,400	2107億	+1.9%
10/20	6,010	6,060	6,010	6,060	+2.02%	21,600	2121億	+2.75%
10/17	5,910	5,950	5,890	5,940	+0.51%	16,600	2079億	+0.87%
10/16	5,980	6,060	5,900	5,910	-1.17%	26,400	2068億5000万	+0.46%
10/15	5,880	6,010	5,860	5,980	+2.22%	31,800	2093億	+1.72%
10/14	5,750	5,850	5,740	5,850	+1.04%	43,500	2047億5000万	-0.36%
10/10	5,780	5,820	5,770	5,790	-0.69%	39,600	2026億5000万	-1.4%
10/09	5,810	5,830	5,780	5,830	+0.17%	29,700	2040億5000万	-0.65%
10/08	5,890	5,960	5,820	5,820	-1.36%	30,600	2037億	-0.72%
10/07	5,910	5,920	5,870	5,900	-0.17%	23,700	2065億	+0.79%
10/06	5,950	5,950	5,850	5,910	+0.51%	39,000	2068億5000万	+1.06%
10/03	15:30 自己株式の取得状況に関するお知らせ
10/03	5,860	5,910	5,850	5,880	+0.34%	36,700	2058億	+0.6%
10/02	5,860	5,900	5,820	5,860	0%	39,100	2051億	+0.29%
10/01	5,840	5,860	5,780	5,860	+0.51%	45,200	2051億	+0.31%
09/30	5,890	5,890	5,820	5,830	-1.02%	28,400	2040億5000万	-0.17%
09/29	5,880	5,990	5,800	5,890	-1.83%	46,600	2061億5000万	+0.89%
09/26	5,910	6,080	5,910	6,000	+1.52%	76,100	2100億	+2.81%
09/25	5,880	5,920	5,850	5,910	+0.51%	32,400	2068億5000万	+1.37%
09/24	5,990	6,020	5,870	5,880	-1.67%	33,100	2058億	+0.94%
09/22	5,950	6,020	5,950	5,980	+0.5%	32,500	2093億	+2.75%
09/19	5,910	5,960	5,900	5,950	+0.68%	71,100	2082億5000万	+2.43%
09/18	5,910	5,920	5,840	5,910	+0.34%	40,800	2068億5000万	+1.9%
09/17	5,940	5,940	5,840	5,890	-1.17%	43,200	2061億5000万	+1.57%
09/16	5,870	5,990	5,870	5,960	+1.36%	28,200	2086億	+2.85%
09/12	5,790	5,890	5,790	5,880	+1.55%	72,900	2058億	+1.52%
09/11	5,840	5,850	5,770	5,790	-0.69%	15,600	2026億5000万	-0.07%
09/10	5,780	5,830	5,780	5,830	+0.87%	42,300	2040億5000万	+0.55%
09/09	5,820	5,870	5,770	5,780	-0.69%	25,800	2023億	-0.33%
09/08	5,790	5,820	5,780	5,820	+0.69%	27,700	2037億	+0.33%
09/05	5,850	5,850	5,750	5,780	-1.37%	29,400	2023億	-0.38%
09/04	5,710	5,900	5,710	5,860	+2.63%	63,200	2051億	+1.03%
09/03	15:30 自己株式の取得状況に関するお知らせ
09/03	5,670	5,750	5,670	5,710	+0.88%	42,800	1998億5000万	-1.43%
09/02	5,630	5,700	5,610	5,660	+0.71%	24,800	1981億	-2.25%
09/01	5,750	5,760	5,600	5,620	-2.26%	24,900	1967億	-2.9%
08/29	5,800	5,820	5,740	5,750	-1.71%	41,500	2012億5000万	-0.74%
08/28	5,820	5,860	5,800	5,850	+0.52%	23,800	2047億5000万	+1.04%
08/27	5,830	5,880	5,820	5,820	-0.34%	36,100	2037億	+0.67%
08/26	5,800	5,880	5,800	5,840	+0.69%	34,500	2044億	+1%
08/25	5,750	5,820	5,700	5,800	+0.17%	35,000	2030億	+0.35%
08/22	5,880	5,880	5,790	5,790	-0.86%	13,500	2026億5000万	+0.21%
08/21	5,870	5,870	5,800	5,840	0%	15,200	2044億	+1.09%

9869 加藤産業

IR情報

2025/08/21～2026/01/20

IR情報＆株価推移

開示資料

決算

株式

チャート