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	5,100	5,120	5,060	5,080	-0.39%	93,500	-	-1.28%
10/01	5,110	5,120	5,080	5,100	-0.2%	93,900	-	-0.93%
09/30	5,070	5,130	5,060	5,110	+0.99%	90,600	-	-0.78%
09/29	5,100	5,120	5,020	5,060	-2.5%	83,800	-	-1.73%
09/28	5,260	5,270	5,190	5,190	-0.57%	85,100	-	+0.74%
09/25	5,230	5,230	5,170	5,220	+0.77%	67,900	-	+1.44%
09/24	5,150	5,220	5,140	5,180	+0.58%	64,000	-	+0.74%
09/18	5,200	5,220	5,140	5,150	-0.96%	93,300	-	+0.18%
09/17	5,160	5,210	5,140	5,200	+1.17%	70,900	-	+1.23%
09/16	5,100	5,170	5,100	5,140	+0.98%	58,700	-	+0.12%
09/15	5,130	5,150	5,060	5,090	-0.78%	60,500	-	-0.76%
09/14	5,100	5,150	5,080	5,130	+0.2%	61,000	-	+0.08%
09/11	5,100	5,170	5,060	5,120	-0.58%	107,300	-	-0.02%
09/10	5,200	5,220	5,100	5,150	-1.53%	86,300	-	+0.59%
09/09	5,240	5,280	5,200	5,230	+0.58%	59,100	-	+2.15%
09/08	5,210	5,250	5,180	5,200	-0.38%	77,000	-	+1.76%
09/07	5,190	5,240	5,130	5,220	+1.56%	74,400	-	+2.33%
09/04	5,190	5,190	5,110	5,140	-1.34%	52,200	-	+0.96%
09/03	5,190	5,230	5,150	5,210	+0.97%	97,600	-	+2.42%
09/02	5,160	5,190	5,080	5,160	-0.58%	91,100	-	+1.63%
09/01	5,080	5,190	5,070	5,190	+2.57%	109,300	-	+2.31%
08/31	5,070	5,070	5,010	5,060	-0.39%	89,200	-	-0.24%
08/28	5,120	5,120	5,060	5,080	-0.78%	76,800	-	+0.16%
08/27	5,130	5,160	5,080	5,120	-0.19%	78,700	-	+0.95%
08/26	5,150	5,180	5,080	5,130	+0.2%	84,600	-	+1.16%
08/25	5,190	5,210	5,090	5,120	-0.78%	69,100	-	+1.03%
08/24	5,080	5,170	5,050	5,160	+1.57%	65,300	-	+1.88%
08/21	5,100	5,130	5,050	5,080	-1.17%	60,600	-	+0.34%
08/20	5,070	5,140	5,050	5,140	+2.39%	82,200	-	+1.42%
08/19	5,080	5,080	4,980	5,020	-1.95%	102,400	-	-0.87%
08/18	5,170	5,180	5,100	5,120	-0.78%	87,100	-	+1.09%
08/17	5,090	5,170	5,090	5,160	+2.18%	129,100	-	+1.82%
08/14	5,120	5,130	5,040	5,050	-1.37%	75,600	-	-0.39%
08/13	5,030	5,120	5,010	5,120	+1.79%	95,400	-	+0.87%
08/12	5,030	5,050	4,960	5,030	+0.6%	92,700	-	-1.18%
08/10	5,020	5,030	4,960	5,000	-0.2%	86,900	-	-2.1%
08/07	5,040	5,070	4,985	5,010	-1.57%	108,900	-	-2.19%
08/06	5,130	5,200	5,070	5,090	-1.17%	95,900	-	-0.91%
08/05	5,030	5,160	5,030	5,150	+3%	84,000	-	+0.04%
08/04	4,970	5,020	4,955	5,000	+0.5%	105,800	-	-3.08%
08/03	4,930	5,000	4,875	4,975	+0.3%	144,200	-	-3.98%
07/31	（IR情報）15:00 2027年3月期第1四半期決算短信[日本基準](連結)
07/31	5,130	5,130	4,960	4,960	-1.39%	121,800	-	-4.74%
07/30	4,955	5,090	4,935	5,030	+1.11%	87,200	-	-3.93%
07/29	5,110	5,150	4,880	4,975	-1.68%	126,100	-	-5.36%
07/28	5,170	5,170	5,020	5,060	-2.13%	61,300	-	-4.11%
07/27	5,150	5,170	5,040	5,170	+2.38%	74,500	-	-2.42%
07/24	5,080	5,100	4,990	5,050	-0.59%	84,300	-	-4.84%
07/23	（IR情報）15:30 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
07/23	5,130	5,130	5,040	5,080	-0.2%	39,400	-	-4.51%
07/22	5,080	5,160	5,050	5,090	+0.39%	47,100	-	-4.52%
07/21	5,030	5,110	5,030	5,070	+0.8%	55,200	-	-5.06%
07/17	5,080	5,110	4,915	5,030	-1.57%	83,400	-	-6%
07/16	5,180	5,230	5,080	5,110	-1.73%	61,100	-	-4.58%
07/15	5,080	5,210	5,080	5,200	+3.17%	56,800	-	-2.88%
07/14	5,050	5,070	4,985	5,040	-0.4%	46,400	-	-5.78%
07/13	5,200	5,210	5,040	5,060	-2.32%	41,300	-	-5.4%
07/10	5,230	5,270	5,180	5,180	-0.58%	63,300	-	-3.01%
07/09	5,220	5,270	5,190	5,210	-0.19%	70,200	-	-2.21%
07/08	5,360	5,410	5,220	5,220	-4.4%	114,100	-	-1.73%
07/07	5,510	5,580	5,460	5,460	+0.18%	91,600	-	+3.12%
07/06	5,440	5,500	5,390	5,450	+1.11%	97,000	-	+3.47%
07/03	5,390	5,400	5,320	5,390	+0.37%	71,300	-	+2.82%
07/02	5,350	5,460	5,270	5,370	-0.19%	76,700	-	+2.83%
07/01	5,410	5,440	5,360	5,380	-0.55%	63,500	-	+3.52%
06/30	5,600	5,600	5,390	5,410	-2.52%	101,200	-	+4.58%
06/29	5,670	5,700	5,470	5,550	-1.6%	111,500	-	+7.81%
06/26	5,670	5,720	5,610	5,640	-0.7%	73,700	-	+10.26%
06/25	5,600	5,690	5,570	5,680	+2.16%	101,600	-	+11.97%
06/24	（IR情報）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
06/24	5,430	5,560	5,430	5,560	+1.83%	54,000	-	+10.65%
06/23	5,600	5,600	5,460	5,460	-2.33%	65,100	-	+9.59%
06/22	5,400	5,600	5,350	5,590	+3.52%	106,300	-	+12.93%
06/19	5,390	5,450	5,330	5,400	+0.37%	111,600	-	+9.96%
06/18	5,370	5,440	5,320	5,380	+0.56%	84,200	-	+10.07%
06/17	5,390	5,390	5,270	5,350	+0.94%	86,900	-	+9.92%
06/16	5,300	5,340	5,220	5,300	-0.93%	87,200	-	+9.23%
06/15	5,200	5,390	5,190	5,350	+4.09%	107,200	-	+10.51%
06/12	5,140	5,210	5,110	5,140	+0.98%	120,000	-	+6.57%
06/11	5,050	5,120	4,980	5,090	+0.59%	103,300	-	+5.78%
06/10	5,110	5,120	5,010	5,060	+0.2%	129,800	-	+5.42%
06/09	4,935	5,090	4,930	5,050	+3.8%	164,500	-	+5.52%
06/08	4,765	4,880	4,740	4,865	+0.62%	109,700	-	+1.88%
06/05	4,870	4,885	4,825	4,835	+0.1%	67,500	-	+1.3%
06/04	4,770	4,875	4,735	4,830	+1.15%	111,200	-	+1.41%
06/03	4,780	4,855	4,765	4,775	+0.32%	73,900	-	+0.4%
06/02	4,800	4,800	4,655	4,760	-1.75%	100,500	-	+0.23%
06/01	4,845	4,875	4,790	4,845	-0.62%	99,600	-	+2.22%
05/29	4,815	4,900	4,770	4,875	+2.42%	138,700	-	+3.04%
05/28	4,775	4,825	4,715	4,760	-0.31%	92,300	-	+0.83%
05/27	4,785	4,820	4,775	4,775	-0.31%	78,000	-	+1.27%
05/26	4,715	4,865	4,680	4,790	+1.59%	81,000	-	+1.7%
05/25	4,640	4,755	4,640	4,715	+2.61%	85,500	-	+0.21%
05/22	4,515	4,595	4,465	4,595	+2.8%	123,500	-	-2.4%
05/21	4,530	4,550	4,465	4,470	-0.33%	72,300	-	-5.2%
05/20	4,610	4,610	4,425	4,485	-3.65%	95,500	-	-5.18%
05/19	（IR情報）15:00 支配株主等に関する事項について
05/19	4,675	4,700	4,605	4,655	+0.43%	72,400	-	-1.92%
05/18	4,775	4,785	4,620	4,635	-3.94%	96,300	-	-2.5%
05/15	4,920	4,945	4,765	4,825	-0.52%	89,100	-	+1.45%
05/14	4,960	4,960	4,845	4,850	-2.32%	54,000	-	+2.13%
05/13	5,020	5,040	4,945	4,965	-1.1%	68,900	-	+4.7%
05/12	4,905	5,020	4,890	5,020	+2.34%	91,200	-	+6.11%
05/11	4,880	4,930	4,825	4,905	+0.62%	68,700	-	+3.9%

中電工（1941）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