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
10/02	1,557	1,568	1,530	1,538	-1.85%	53,400	-	-2.41%
10/01	1,580	1,580	1,543	1,567	-0.82%	64,100	-	-0.51%
09/30	1,570	1,584	1,566	1,580	+0.89%	77,000	-	+0.45%
09/29	1,590	1,592	1,564	1,566	-3.03%	53,100	-	-0.32%
09/28	1,611	1,623	1,607	1,615	+0.25%	58,400	-	+2.93%
09/25	1,621	1,633	1,606	1,611	0%	41,600	-	+3.01%
09/24	1,639	1,639	1,611	1,611	+0.19%	63,200	-	+3.14%
09/18	1,607	1,619	1,602	1,608	-0.62%	49,800	-	+3.14%
09/17	1,600	1,619	1,588	1,618	+1.76%	48,000	-	+3.98%
09/16	1,579	1,600	1,579	1,590	+0.76%	46,700	-	+2.51%
09/15	1,560	1,579	1,558	1,578	+0.64%	30,100	-	+2%
09/14	1,550	1,572	1,545	1,568	+1.03%	27,200	-	+1.55%
09/11	1,540	1,564	1,530	1,552	-0.96%	51,000	-	+0.71%
09/10	1,588	1,590	1,559	1,567	-1.63%	62,900	-	+1.82%
09/09	1,586	1,608	1,579	1,593	+0.44%	27,700	-	+3.58%
09/08	1,599	1,613	1,586	1,586	-0.88%	49,600	-	+3.46%
09/07	1,575	1,604	1,575	1,600	+2.11%	82,200	-	+4.71%
09/04	1,564	1,572	1,556	1,567	+0.19%	57,400	-	+2.82%
09/03	1,555	1,564	1,550	1,564	+0.97%	52,000	-	+2.89%
09/02	1,552	1,568	1,531	1,549	-1.21%	74,700	-	+2.18%
09/01	1,527	1,574	1,527	1,568	+1.55%	54,300	-	+3.64%
08/31	1,530	1,546	1,520	1,544	0%	52,300	-	+1.85%
08/28	1,551	1,560	1,542	1,544	-1.22%	46,600	-	+1.65%
08/27	1,550	1,563	1,546	1,563	+0.84%	78,700	-	+2.69%
08/26	1,514	1,550	1,514	1,550	+2.31%	63,600	-	+1.84%
08/25	1,514	1,526	1,508	1,515	+0.07%	30,900	-	-0.59%
08/24	1,520	1,533	1,513	1,514	-0.66%	34,200	-	-0.79%
08/21	1,514	1,524	1,504	1,524	-0.39%	48,400	-	-0.39%
08/20	1,504	1,530	1,500	1,530	+2.27%	42,600	-	-0.26%
08/19	1,530	1,531	1,480	1,496	-3.17%	82,800	-	-2.6%
08/18	1,543	1,555	1,537	1,545	0%	71,600	-	+0.32%
08/17	1,525	1,552	1,525	1,545	+1.51%	61,300	-	+0.13%
08/14	1,500	1,523	1,492	1,522	+0.93%	66,900	-	-1.62%
08/13	1,498	1,508	1,485	1,508	+0.94%	71,000	-	-2.71%
08/12	1,476	1,495	1,468	1,494	+0.81%	110,400	-	-3.98%
08/10	1,493	1,500	1,474	1,482	-0.74%	104,200	-	-5.18%
08/07	1,517	1,534	1,485	1,493	-1.84%	121,600	-	-4.9%
08/06	1,530	1,550	1,506	1,521	-0.59%	59,900	-	-3.49%
08/05	1,493	1,530	1,484	1,530	+3.66%	90,500	-	-3.29%
08/04	1,461	1,487	1,461	1,476	+0.54%	68,800	-	-7.05%
08/03	1,477	1,478	1,435	1,468	-1.14%	155,600	-	-8.02%
07/31	1,485	1,504	1,459	1,485	+1.3%	119,600	-	-7.53%
07/30	1,450	1,488	1,431	1,466	0%	197,600	-	-9.23%
07/29	1,500	1,512	1,459	1,466	-0.61%	271,600	-	-9.78%
07/28	（IR情報）13:00 2027年3月期第1四半期決算短信〔日本基準〕(連結)
07/28	1,651	1,733	1,467	1,475	-9.95%	931,500	-	-9.73%
07/27	1,640	1,644	1,596	1,638	+0.8%	90,800	-	-0.36%
07/24	1,593	1,635	1,581	1,625	+0.81%	45,800	-	-1.34%
07/23	1,605	1,617	1,584	1,612	+1.9%	39,200	-	-2.42%
07/22	1,594	1,604	1,580	1,582	-0.19%	49,200	-	-4.41%
07/21	1,579	1,585	1,558	1,585	+1.15%	94,400	-	-4.4%
07/17	1,598	1,608	1,529	1,567	-3.03%	86,700	-	-5.77%
07/16	1,620	1,630	1,604	1,616	+0.12%	38,000	-	-2.94%
07/15	1,614	1,617	1,588	1,614	+1.64%	49,200	-	-2.95%
07/14	1,590	1,601	1,569	1,588	-0.13%	74,200	-	-4.51%
07/13	1,624	1,639	1,580	1,590	-2.57%	56,400	-	-4.39%
07/10	1,664	1,670	1,627	1,632	+0.18%	35,400	-	-1.86%
07/09	1,629	1,633	1,606	1,629	+0.74%	41,300	-	-1.99%
07/08	1,621	1,633	1,613	1,617	-1.22%	43,100	-	-2.53%
07/07	1,672	1,703	1,637	1,637	-2.21%	42,700	-	-1.27%
07/06	1,660	1,692	1,659	1,674	+1.15%	34,000	-	+1.15%
07/03	1,660	1,677	1,643	1,655	+0.06%	40,900	-	+0.12%
07/02	1,690	1,692	1,654	1,654	-1.43%	38,300	-	-0.06%
07/01	1,663	1,701	1,663	1,678	+0.9%	41,300	-	+1.33%
06/30	1,698	1,700	1,646	1,663	-1.89%	35,900	-	+0.42%
06/29	1,715	1,735	1,675	1,695	-1.17%	56,600	-	+2.23%
06/26	1,709	1,734	1,695	1,715	+0.35%	36,500	-	+3.5%
06/25	1,700	1,724	1,680	1,709	+0.47%	48,900	-	+3.39%
06/24	1,681	1,709	1,659	1,701	-0.41%	68,300	-	+3.22%
06/23	1,735	1,749	1,693	1,708	-0.99%	62,200	-	+3.89%
06/22	1,702	1,725	1,689	1,725	+1.41%	106,300	-	+5.12%
06/19	1,752	1,769	1,696	1,701	-2.74%	57,200	-	+3.97%
06/18	1,700	1,749	1,700	1,749	+2.94%	64,400	-	+6.97%
06/17	1,664	1,701	1,664	1,699	+2.91%	65,400	-	+4.11%
06/16	1,715	1,715	1,651	1,651	-2.88%	52,700	-	+1.04%
06/15	1,655	1,712	1,655	1,700	+4.87%	60,700	-	+3.79%
06/12	1,612	1,621	1,585	1,621	+2.53%	89,200	-	-1.1%
06/11	1,586	1,586	1,548	1,581	-0.82%	68,400	-	-3.71%
06/10	1,588	1,610	1,577	1,594	-0.13%	44,000	-	-3.1%
06/09	1,596	1,620	1,585	1,596	+0.88%	47,600	-	-3.21%
06/08	1,589	1,615	1,561	1,582	-2.29%	65,000	-	-4.3%
06/05	1,567	1,624	1,567	1,619	+4.32%	75,100	-	-1.82%
06/04	1,573	1,578	1,551	1,552	-1.9%	40,900	-	-5.48%
06/03	1,582	1,594	1,560	1,582	+0.76%	56,600	-	-3.48%
06/02	1,619	1,619	1,538	1,570	-3.27%	111,100	-	-3.86%
06/01	1,690	1,692	1,621	1,623	-4.75%	66,000	-	-0.31%
05/29	1,711	1,721	1,677	1,704	+1.37%	53,400	-	+5.06%
05/28	1,664	1,709	1,654	1,681	0%	60,000	-	+4.28%
05/27	1,739	1,740	1,681	1,681	-2.21%	67,300	-	+4.87%
05/26	1,685	1,730	1,667	1,719	+2.87%	65,100	-	+7.77%
05/25	1,645	1,683	1,644	1,671	+4.11%	86,000	-	+5.49%
05/22	1,595	1,608	1,582	1,605	+0.94%	36,200	-	+1.9%
05/21	1,612	1,630	1,590	1,590	0%	46,500	-	+1.4%
05/20	1,636	1,645	1,565	1,590	-2.69%	89,600	-	+1.73%
05/19	1,602	1,658	1,600	1,634	+1.62%	81,200	-	+4.81%
05/18	1,647	1,651	1,585	1,608	-3.54%	94,500	-	+3.47%
05/15	1,684	1,720	1,647	1,667	-0.95%	48,800	-	+7.62%
05/14	1,750	1,750	1,683	1,683	-3.22%	51,000	-	+9.29%
05/13	1,766	1,782	1,739	1,739	-1.53%	62,100	-	+13.59%
05/12	1,721	1,777	1,721	1,766	+2.61%	119,500	-	+16.18%
05/11	1,700	1,743	1,692	1,721	+2.2%	95,500	-	+14.12%

北陸電気工事（1930）のイベントチャート

2026/05/11～2026/10/02

イベント情報＆株価推移

開示資料

決算

株式

チャート