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
10/08	2,271	2,350	2,219	2,232	-5.06%	1,232,700	-	-7%
10/07	19:30 TOPIXの構成銘柄への採用に関するお知らせ
10/07	2,242	2,397	2,242	2,351	+4.86%	1,533,200	-	-2.25%
10/06	17:15 売出価格等の決定に関するお知らせ
10/06	2,200	2,264	2,170	2,242	+1.31%	610,900	-	-6.74%
10/05	2,114	2,228	2,111	2,213	+4.14%	449,100	-	-8.14%
10/02	2,165	2,193	2,115	2,125	-1.89%	303,800	-	-11.94%
10/01	2,188	2,215	2,165	2,166	-1.05%	347,000	-	-10.27%
09/30	2,240	2,290	2,185	2,189	-0.64%	471,900	-	-9.25%
09/29	2,430	2,436	2,169	2,203	-13.4%	742,700	-	-8.48%
09/28	16:00 2027年3月期第1四半期決算短信〔日本基準〕(連結)(公認会計士等による期中レビューの完了)
09/28	16:00 株式の売出しに関するお知らせ
09/28	2,551	2,578	2,531	2,544	-0.59%	175,400	-	+5.96%
09/25	2,543	2,568	2,517	2,559	-0.04%	139,100	-	+7.52%
09/24	2,639	2,655	2,552	2,560	-2.99%	222,600	-	+8.38%
09/18	2,624	2,670	2,580	2,639	+1.5%	210,100	-	+12.44%
09/17	2,560	2,639	2,559	2,600	+2.65%	271,800	-	+11.78%
09/16	2,515	2,562	2,490	2,533	+0.72%	147,100	-	+9.65%
09/15	2,485	2,516	2,457	2,515	+0.48%	142,200	-	+9.59%
09/14	2,480	2,503	2,443	2,503	+0.72%	152,800	-	+9.83%
09/11	2,477	2,531	2,450	2,485	-1.04%	191,600	-	+9.66%
09/10	2,508	2,535	2,435	2,511	+1.13%	171,800	-	+11.11%
09/09	2,469	2,526	2,459	2,483	+1.22%	188,000	-	+10.21%
09/08	2,537	2,549	2,453	2,453	-2.5%	339,700	-	+9.41%
09/07	2,412	2,568	2,412	2,516	+8.22%	347,800	-	+12.93%
09/04	2,325	2,354	2,290	2,325	+1.31%	124,500	-	+5.11%
09/03	2,342	2,342	2,268	2,295	-2.01%	148,500	-	+4.27%
09/02	2,365	2,390	2,325	2,342	-2.58%	177,500	-	+6.75%
09/01	2,350	2,424	2,343	2,404	+1.69%	159,800	-	+9.62%
08/31	2,330	2,420	2,310	2,364	+0.9%	208,700	-	+7.8%
08/28	2,354	2,374	2,315	2,343	-0.47%	221,400	-	+6.55%
08/27	2,326	2,371	2,283	2,354	+2.26%	291,200	-	+7.34%
08/26	14:00 新卒初任給の引き上げおよび従業員の処遇改善について
08/26	2,182	2,320	2,131	2,302	+6.62%	256,400	-	+5.31%
08/25	2,116	2,175	2,110	2,159	+2.08%	296,300	-	-0.87%
08/24	2,051	2,142	2,035	2,115	+2.12%	334,900	-	-2.76%
08/21	2,059	2,073	2,018	2,071	+0.53%	222,700	-	-4.83%
08/20	2,053	2,075	2,028	2,060	+2.85%	226,200	-	-5.59%
08/19	2,080	2,080	1,994	2,003	-5.38%	316,900	-	-8.29%
08/18	2,242	2,250	2,115	2,117	-3.42%	214,300	-	-3.33%
08/17	2,148	2,219	2,138	2,192	+3.64%	208,600	-	-0.18%
08/14	2,178	2,186	2,101	2,115	-3.25%	294,600	-	-3.91%
08/13	2,132	2,210	2,123	2,186	+1.67%	275,800	-	-1.22%
08/12	2,130	2,174	2,118	2,150	+1.56%	165,100	-	-3.24%
08/10	2,179	2,192	2,113	2,117	-3.73%	147,400	-	-5.24%
08/07	2,329	2,337	2,180	2,199	-5.01%	133,100	-	-2.05%
08/06	2,338	2,410	2,265	2,315	-0.86%	167,300	-	+2.8%
08/05	2,230	2,362	2,216	2,335	+5.85%	213,300	-	+3.64%
08/04	2,133	2,228	2,104	2,206	+4.2%	154,000	-	-2.04%
08/03	2,063	2,151	2,036	2,117	+0.33%	328,600	-	-6.24%
07/31	2,077	2,227	2,055	2,110	+2.33%	380,800	-	-6.84%
07/30	2,101	2,101	2,016	2,062	-1.86%	195,100	-	-9.28%
07/29	2,360	2,360	2,038	2,101	-10.21%	464,900	-	-7.93%
07/28	2,370	2,375	2,283	2,340	-2.66%	219,000	-	+2.23%
07/27	2,476	2,499	2,213	2,404	-4.22%	663,800	-	+5.12%
07/24	15:00 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ
07/24	14:10 2027年3月期第1四半期決算短信〔日本基準〕(連結)
07/24	14:10 政策保有株式の縮減方針に関するお知らせ
07/24	14:10 2027年3月期第1四半期決算補足資料
07/24	2,234	2,546	2,160	2,510	+14.51%	1,004,100	-	+9.85%
07/23	2,198	2,250	2,192	2,192	+1.39%	147,500	-	-3.78%
07/22	2,261	2,261	2,159	2,162	+1.93%	167,800	-	-5.34%
07/21	2,074	2,140	2,045	2,121	+2.41%	134,500	-	-7.34%
07/17	2,145	2,162	2,024	2,071	-3.9%	193,400	-	-9.88%
07/16	2,199	2,210	2,152	2,155	-2%	72,000	-	-6.43%
07/15	2,142	2,208	2,134	2,199	+3.34%	115,900	-	-4.56%
07/14	2,111	2,150	2,077	2,128	-1.02%	210,700	-	-7.68%
07/13	2,270	2,278	2,139	2,150	-5.24%	177,700	-	-6.85%
07/10	2,350	2,381	2,255	2,269	-2.03%	171,800	-	-1.69%
07/09	2,401	2,439	2,310	2,316	-4.34%	171,700	-	+0.43%
07/08	2,472	2,510	2,396	2,421	+1%	174,700	-	+5.17%
07/07	2,442	2,529	2,388	2,397	-1.84%	239,200	-	+4.58%
07/06	2,438	2,538	2,422	2,442	+1.37%	149,900	-	+6.96%
07/03	2,354	2,410	2,348	2,409	+1.56%	118,600	-	+5.94%
07/02	2,281	2,426	2,260	2,372	+1.76%	104,300	-	+4.22%
07/01	2,377	2,462	2,325	2,331	+0.17%	153,000	-	+2.46%
06/30	2,285	2,341	2,261	2,327	-0.34%	116,300	-	+2.2%
06/29	2,315	2,357	2,263	2,335	+1.3%	91,600	-	+2.28%
06/26	16:00 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
06/26	2,285	2,351	2,262	2,305	+0.39%	132,400	-	+0.88%
06/25	2,390	2,390	2,285	2,296	-0.17%	95,300	-	+0.61%
06/24	2,260	2,327	2,254	2,300	+1.5%	88,300	-	+0.88%
06/23	2,351	2,370	2,253	2,266	-1.52%	163,600	-	-0.4%
06/22	2,319	2,395	2,276	2,301	-1.71%	142,000	-	+1.1%
06/19	2,336	2,401	2,322	2,341	-0.34%	318,000	-	+2.81%
06/18	2,349	2,401	2,307	2,349	+0.9%	153,000	-	+2.85%
06/17	2,319	2,368	2,305	2,328	+1.75%	117,400	-	+1.53%
06/16	2,359	2,377	2,288	2,288	-2.6%	101,200	-	-0.65%
06/15	13:00 事業譲受に関するお知らせ
06/15	2,308	2,398	2,261	2,349	+6.39%	156,000	-	+1.42%
06/12	2,234	2,271	2,208	2,208	+1.1%	132,500	-	-5.03%
06/11	2,167	2,199	2,107	2,184	-1.13%	143,300	-	-6.91%
06/10	2,190	2,269	2,178	2,209	-0.32%	177,100	-	-6.52%
06/09	2,185	2,233	2,157	2,216	+3.79%	197,500	-	-6.69%
06/08	2,102	2,181	2,033	2,135	-4.22%	276,100	-	-10.37%
06/05	2,261	2,285	2,201	2,229	+0.81%	100,400	-	-6.93%
06/04	2,192	2,240	2,151	2,211	+2.27%	143,300	-	-7.8%
06/03	13:00 ＳＢＴ認定取得に関するお知らせ
06/03	2,187	2,198	2,136	2,162	-1.1%	161,500	-	-10.03%
06/02	2,215	2,220	2,124	2,186	-1.53%	214,400	-	-9.33%
06/01	2,445	2,450	2,220	2,220	-9.39%	243,400	-	-8.34%
05/29	2,340	2,450	2,303	2,450	+4.7%	349,700	-	+0.7%
05/28	2,351	2,408	2,285	2,340	-1.85%	202,800	-	-3.9%
05/27	15:00 2026年3月期決算説明会資料のお知らせ
05/27	2,495	2,507	2,378	2,384	-3.79%	111,700	-	-2.34%
05/26	2,413	2,583	2,340	2,478	+4.21%	217,700	-	+1.23%
05/25	2,347	2,400	2,305	2,378	+5.83%	147,500	-	-3.06%
05/22	2,255	2,265	2,184	2,247	+0.54%	131,300	-	-8.95%
05/21	2,237	2,260	2,186	2,235	+2.01%	147,600	-	-10.1%
05/20	2,243	2,243	2,132	2,191	-4.45%	185,800	-	-12.36%
05/19	2,351	2,420	2,274	2,293	-1.33%	132,800	-	-8.72%
05/18	16:00 役員人事について
05/18	2,480	2,494	2,318	2,324	-7.23%	266,400	-	-7.59%
05/15	2,535	2,670	2,504	2,505	-2.76%	208,200	-	-0.32%

日本電技（1723）のIR情報・決算資料

2026/05/15～2026/10/08

IR情報＆株価推移

開示資料

決算

株式

チャート