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	2,258	2,287	2,231	2,233	-1.98%	72,700	-	-1.89%
10/01	2,310	2,315	2,242	2,278	-0.78%	107,900	-	+0.26%
09/30	2,285	2,315	2,283	2,296	+0.75%	80,300	-	+1.28%
09/29	2,301	2,318	2,267	2,279	-2.61%	80,400	-	+0.84%
09/28	2,359	2,368	2,336	2,340	-0.34%	123,400	-	+3.86%
09/25	2,337	2,353	2,330	2,348	+0.13%	109,800	-	+4.73%
09/24	2,312	2,354	2,298	2,345	+1.82%	127,600	-	+5.06%
09/18	2,305	2,316	2,268	2,303	+0.22%	109,500	-	+3.6%
09/17	2,279	2,305	2,274	2,298	+1.86%	64,800	-	+3.7%
09/16	2,248	2,276	2,248	2,256	+0.76%	51,000	-	+2.08%
09/15	2,251	2,264	2,223	2,239	-0.8%	65,300	-	+1.59%
09/14	2,274	2,280	2,254	2,257	-0.53%	61,000	-	+2.73%
09/11	2,251	2,295	2,243	2,269	-0.92%	71,100	-	+3.61%
09/10	2,280	2,300	2,256	2,290	-1.08%	87,700	-	+4.85%
09/09	2,295	2,333	2,285	2,315	-0.09%	80,400	-	+6.29%
09/08	2,309	2,349	2,252	2,317	-0.64%	123,700	-	+6.87%
09/07	2,314	2,348	2,304	2,332	+1.75%	109,400	-	+8.11%
09/04	2,327	2,359	2,283	2,292	-0.56%	191,200	-	+6.9%
09/03	2,277	2,319	2,241	2,305	+3.5%	152,200	-	+8.11%
09/02	2,255	2,287	2,211	2,227	-2.92%	140,300	-	+5.1%
09/01	2,250	2,304	2,243	2,294	+1.87%	153,800	-	+8.72%
08/31	2,170	2,260	2,155	2,252	+3.35%	185,800	-	+7.29%
08/28	2,179	2,189	2,155	2,179	-0.18%	76,800	-	+4.31%
08/27	2,200	2,205	2,166	2,183	+0.28%	74,200	-	+4.85%
08/26	2,140	2,179	2,137	2,177	+1.73%	80,000	-	+5.02%
08/25	2,152	2,166	2,133	2,140	-0.19%	72,600	-	+3.68%
08/24	2,120	2,153	2,107	2,144	+1.13%	84,800	-	+4.28%
08/21	2,119	2,125	2,099	2,120	+0.33%	72,300	-	+3.47%
08/20	2,080	2,114	2,068	2,113	+2.97%	88,800	-	+3.33%
08/19	2,076	2,101	2,046	2,052	-2.33%	105,000	-	+0.69%
08/18	2,143	2,143	2,101	2,101	-1.36%	77,900	-	+3.24%
08/17	2,128	2,150	2,123	2,130	+0.24%	87,600	-	+4.87%
08/14	2,149	2,151	2,116	2,125	-1.12%	81,900	-	+4.94%
08/13	2,110	2,157	2,100	2,149	+2.82%	140,700	-	+6.39%
08/12	2,099	2,113	2,075	2,090	+0.63%	98,900	-	+3.72%
08/10	2,085	2,102	2,069	2,077	-0.19%	58,300	-	+3.13%
08/07	2,116	2,127	2,070	2,081	-1.61%	86,100	-	+3.48%
08/06	2,102	2,139	2,096	2,115	-0.8%	71,200	-	+5.33%
08/05	2,068	2,135	2,057	2,132	+2.8%	108,300	-	+6.33%
08/04	2,030	2,087	2,030	2,074	+1.07%	107,800	-	+3.6%
08/03	2,011	2,061	1,999	2,052	+2.24%	182,700	-	+2.55%
07/31	16:30 2027年3月期第1四半期決算短信〔日本基準〕(連結)
07/31	2,008	2,024	1,965	2,007	+0.96%	97,200	-	+0.25%
07/30	1,975	1,998	1,963	1,988	+0.25%	90,900	-	-0.75%
07/29	2,030	2,037	1,953	1,983	-0.7%	133,600	-	-1.05%
07/28	2,024	2,028	1,985	1,997	-1.38%	90,100	-	-0.45%
07/27	2,010	2,025	1,991	2,025	+1.76%	79,400	-	+0.9%
07/24	1,977	1,999	1,967	1,990	-0.15%	46,300	-	-0.75%
07/23	1,974	1,999	1,962	1,993	+1.01%	46,100	-	-0.6%
07/22	1,977	1,994	1,966	1,973	+0.82%	63,300	-	-1.55%
07/21	1,940	1,966	1,934	1,957	+1.29%	58,800	-	-2.25%
07/17	16:30 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
07/17	1,960	1,992	1,898	1,932	-2.28%	110,900	-	-3.54%
07/16	1,988	2,013	1,976	1,977	-1.2%	50,100	-	-1.15%
07/15	1,982	2,003	1,964	2,001	+2.2%	58,900	-	+0.2%
07/14	1,976	1,978	1,958	1,958	-0.1%	61,800	-	-1.71%
07/13	2,014	2,014	1,957	1,960	-2%	99,100	-	-1.46%
07/10	2,013	2,013	1,988	2,000	+0.6%	57,700	-	+0.81%
07/09	1,988	2,013	1,986	1,988	-0.5%	53,500	-	+0.51%
07/08	2,034	2,034	1,998	1,998	-1.87%	57,900	-	+1.37%
07/07	2,082	2,087	2,036	2,036	-0.88%	44,600	-	+3.67%
07/06	2,018	2,068	2,010	2,054	+2.39%	75,300	-	+4.96%
07/03	2,018	2,034	1,993	2,006	-0.35%	78,300	-	+2.92%
07/02	2,011	2,057	2,005	2,013	-0.74%	83,900	-	+3.39%
07/01	2,041	2,072	2,028	2,028	-1.6%	105,900	-	+4.27%
06/30	2,073	2,090	2,046	2,061	+0.15%	175,400	-	+6.18%
06/29	2,100	2,128	2,038	2,058	-0.24%	137,600	-	+6.19%
06/26	16:45 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	16:45 支配株主等に関する事項について
06/26	2,043	2,094	2,043	2,063	+1.53%	86,900	-	+6.73%
06/25	2,040	2,044	2,003	2,032	+0.15%	66,700	-	+5.45%
06/24	2,028	2,048	2,002	2,029	+0.3%	49,300	-	+5.57%
06/23	2,038	2,046	2,018	2,023	+0.3%	86,700	-	+5.42%
06/22	1,987	2,032	1,968	2,017	+1.66%	69,900	-	+5.16%
06/19	1,992	2,022	1,976	1,984	+0.25%	48,800	-	+3.6%
06/18	1,972	2,012	1,969	1,979	+0.71%	53,000	-	+3.29%
06/17	1,945	1,986	1,945	1,965	+1.29%	52,300	-	+2.4%
06/16	1,946	1,956	1,928	1,940	-1.07%	48,900	-	+0.83%
06/15	1,920	1,961	1,912	1,961	+4.25%	56,500	-	+1.55%
06/12	1,908	1,922	1,879	1,881	-0.42%	79,900	-	-2.84%
06/11	1,885	1,889	1,833	1,889	+0.21%	83,900	-	-2.73%
06/10	1,863	1,908	1,860	1,885	+0.86%	124,500	-	-3.33%
06/09	1,857	1,881	1,853	1,869	+1.63%	61,100	-	-4.4%
06/08	1,827	1,852	1,816	1,839	-0.7%	87,000	-	-6.27%
06/05	1,829	1,868	1,819	1,852	+2.21%	53,700	-	-5.99%
06/04	1,820	1,840	1,810	1,812	-0.98%	65,600	-	-8.25%
06/03	1,845	1,857	1,830	1,830	-0.81%	69,500	-	-7.62%
06/02	1,848	1,872	1,801	1,845	-1.13%	99,400	-	-7.05%
06/01	1,922	1,930	1,866	1,866	-4.55%	173,100	-	-6.09%
05/29	1,957	1,989	1,935	1,955	-0.26%	79,400	-	-1.71%
05/28	1,941	1,989	1,931	1,960	+0.93%	95,200	-	-1.41%
05/27	1,973	1,973	1,918	1,942	-1.12%	82,600	-	-2.22%
05/26	1,938	1,999	1,925	1,964	+1.34%	78,100	-	-1.06%
05/25	1,910	1,971	1,910	1,938	+1.52%	97,900	-	-2.32%
05/22	1,937	1,952	1,898	1,909	-0.31%	86,500	-	-3.88%
05/21	1,962	1,978	1,911	1,915	-1.54%	77,300	-	-3.67%
05/20	1,995	1,995	1,903	1,945	-2.6%	154,800	-	-2.31%
05/19	1,985	2,004	1,957	1,997	+1.89%	99,200	-	+0.2%
05/18	2,001	2,001	1,948	1,960	-2.68%	102,000	-	-1.61%
05/15	2,045	2,061	1,988	2,014	-1.18%	108,900	-	+1.1%
05/14	2,108	2,108	2,033	2,038	-3.09%	132,800	-	+2.52%
05/13	2,107	2,119	2,086	2,103	-0.14%	89,000	-	+6%
05/12	2,097	2,145	2,097	2,106	+1.35%	106,400	-	+6.58%
05/11	2,037	2,084	2,037	2,078	+1.61%	80,900	-	+5.54%

四電工（1939）のIR情報・決算資料

2026/05/11～2026/10/02

IR情報＆株価推移

開示資料

決算

株式

チャート