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	3,920	3,975	3,900	3,935	-1.13%	76,800	-	-2.36%
10/01	3,970	4,000	3,925	3,980	-0.87%	83,400	-	-1.22%
09/30	4,000	4,060	3,985	4,015	+1.39%	131,300	-	-0.27%
09/29	4,035	4,035	3,915	3,960	-2.34%	185,000	-	-1.47%
09/28	4,160	4,185	4,050	4,055	-1.1%	119,300	-	+1%
09/25	4,120	4,125	4,065	4,100	+0.12%	127,300	-	+2.42%
09/24	（IR情報）14:00 人事異動のお知らせ
09/24	4,130	4,130	4,065	4,095	-0.73%	175,400	-	+2.53%
09/18	4,150	4,195	4,095	4,125	-0.72%	170,500	-	+3.44%
09/17	4,080	4,160	4,080	4,155	+1.84%	79,700	-	+4.42%
09/16	4,045	4,105	4,045	4,080	+1.49%	66,600	-	+2.8%
09/15	4,040	4,040	3,995	4,020	-0.12%	47,300	-	+1.49%
09/14	3,965	4,035	3,945	4,025	+1.51%	68,000	-	+1.8%
09/11	（自社株買い）取締役会(2026年7月31日)での決議状況(取得期間2026年8月3日～2026年8月3日)
09/11	4,015	4,030	3,940	3,965	-2.94%	111,200	-	+0.46%
09/10	4,120	4,150	4,045	4,085	-0.85%	133,300	-	+3.52%
09/09	4,065	4,155	4,065	4,120	+0.98%	75,700	-	+4.52%
09/08	（IR情報）14:00 人事異動のお知らせ
09/08	4,065	4,120	4,040	4,080	+0.37%	78,500	-	+3.68%
09/07	4,055	4,105	4,040	4,065	+1.75%	124,500	-	+3.54%
09/04	3,975	4,005	3,955	3,995	-0.13%	61,200	-	+1.78%
09/03	4,000	4,010	3,970	4,000	+0.63%	73,400	-	+1.96%
09/02	4,000	4,090	3,955	3,975	-2.21%	120,100	-	+1.4%
09/01	3,990	4,100	3,965	4,065	+2.52%	103,700	-	+3.65%
08/31	3,940	3,990	3,915	3,965	0%	95,700	-	+1.07%
08/28	3,980	4,000	3,940	3,965	-0.38%	78,700	-	+0.97%
08/27	3,950	4,000	3,950	3,980	+1.02%	72,800	-	+1.17%
08/26	3,930	3,965	3,915	3,940	+0.64%	46,400	-	+0.08%
08/25	3,920	4,000	3,885	3,915	+0.38%	98,100	-	-0.61%
08/24	3,810	3,925	3,795	3,900	+1.69%	134,300	-	-1.04%
08/21	3,820	3,850	3,805	3,835	-0.9%	80,200	-	-2.79%
08/20	3,765	3,875	3,765	3,870	+2.93%	92,000	-	-2.17%
08/19	3,850	3,850	3,730	3,760	-2.59%	107,700	-	-5.1%
08/18	3,920	3,980	3,860	3,860	-2.15%	92,800	-	-2.87%
08/17	3,945	4,010	3,920	3,945	+1.02%	65,400	-	-1.03%
08/14	3,895	3,915	3,860	3,905	-0.38%	122,500	-	-2.3%
08/13	3,895	3,950	3,870	3,920	+1.55%	96,500	-	-2.22%
08/12	3,855	3,890	3,825	3,860	+0.39%	146,300	-	-4.15%
08/10	3,885	3,895	3,805	3,845	-0.26%	77,200	-	-5.04%
08/07	（自社株買い）取締役会(2026年7月31日)での決議状況(取得期間2026年8月3日～2026年8月3日)
08/07	3,915	3,945	3,845	3,855	-2.28%	142,200	-	-5.31%
08/06	（IR情報）15:00 人事異動のお知らせ
08/06	3,960	4,060	3,945	3,945	-1.25%	102,700	-	-3.57%
08/05	3,935	4,010	3,910	3,995	+1.52%	107,300	-	-2.63%
08/04	3,900	3,955	3,850	3,935	+1.94%	158,500	-	-4.44%
08/03	（IR情報）10:30 自己株式立会外買付取引(ToSTNeT-3)による自己株式の取得結果及び取得終了並びに自己株式の消却に関するお知らせ
08/03	3,820	3,910	3,730	3,860	-4.46%	240,300	-	-6.76%
07/31	（IR情報）17:00 自己株式の取得及び自己株式立会外買付取引(ToSTNeT-3)による自己株式の買付け並びに自己株式の消却に関するお知らせ
07/31	（IR情報）14:00 2027年3月期第1四半期決算短信〔日本基準〕(連結)
07/31	3,970	4,155	3,820	4,040	+2.8%	313,000	-	-3%
07/30	3,920	3,980	3,855	3,930	-0.13%	136,400	-	-5.94%
07/29	4,005	4,030	3,845	3,935	-1.99%	208,400	-	-6.22%
07/28	4,065	4,090	4,000	4,015	-2.07%	112,200	-	-4.72%
07/27	4,045	4,135	4,005	4,100	+0.61%	120,300	-	-3.12%
07/24	4,135	4,185	4,005	4,075	-1.21%	192,400	-	-4.03%
07/23	4,105	4,195	4,070	4,125	+1.6%	140,300	-	-3.26%
07/22	4,030	4,110	3,995	4,060	+1.63%	116,600	-	-5.03%
07/21	3,960	4,030	3,950	3,995	+1.01%	109,900	-	-6.92%
07/17	3,990	4,015	3,860	3,955	-1.49%	114,000	-	-8.28%
07/16	4,105	4,115	4,005	4,015	-1.83%	95,500	-	-7.17%
07/15	4,105	4,140	4,045	4,090	+1.36%	64,500	-	-5.7%
07/14	4,050	4,060	3,990	4,035	-0.49%	71,000	-	-7.24%
07/13	4,190	4,190	4,030	4,055	-2.52%	62,200	-	-7.08%
07/10	4,260	4,270	4,140	4,160	-1.42%	89,600	-	-4.91%
07/09	4,205	4,255	4,200	4,220	+0.24%	55,400	-	-3.72%
07/08	4,360	4,390	4,210	4,210	-3.44%	75,800	-	-4.01%
07/07	4,405	4,535	4,355	4,360	-1.47%	102,400	-	-0.64%
07/06	4,415	4,470	4,385	4,425	+0.91%	73,900	-	+0.82%
07/03	4,380	4,395	4,290	4,385	+0.92%	82,200	-	-0.05%
07/02	4,280	4,360	4,205	4,345	+2.24%	102,900	-	-1.07%
07/01	4,435	4,465	4,230	4,250	-2.86%	84,300	-	-3.39%
06/30	4,495	4,495	4,360	4,375	-2.34%	100,600	-	-0.73%
06/29	4,480	4,530	4,435	4,480	0%	89,800	-	+1.47%
06/26	（IR情報）15:00 支配株主等に関する事項について
06/26	4,405	4,510	4,400	4,480	+2.4%	118,900	-	+1.66%
06/25	4,450	4,450	4,375	4,375	-0.34%	86,400	-	-0.46%
06/24	4,425	4,480	4,360	4,390	+0.46%	73,300	-	+0.02%
06/23	4,500	4,500	4,360	4,370	-2.13%	79,900	-	-0.27%
06/22	4,500	4,535	4,450	4,465	+0.45%	82,800	-	+1.85%
06/19	4,585	4,645	4,445	4,445	-1.77%	213,100	-	+1.44%
06/18	4,455	4,600	4,425	4,525	+2.38%	132,100	-	+3.08%
06/17	4,490	4,530	4,410	4,420	-1.23%	96,100	-	+0.5%
06/16	4,435	4,475	4,375	4,475	-0.67%	117,800	-	+1.43%
06/15	4,390	4,505	4,365	4,505	+5.5%	104,700	-	+1.83%
06/12	4,390	4,405	4,255	4,270	-1.16%	126,900	-	-3.7%
06/11	4,340	4,385	4,235	4,320	-2.04%	84,600	-	-2.96%
06/10	4,410	4,490	4,395	4,410	+0.34%	171,100	-	-1.45%
06/09	4,380	4,450	4,370	4,395	+1.97%	114,300	-	-2.09%
06/08	4,305	4,345	4,235	4,310	-1.49%	144,700	-	-4.41%
06/05	4,300	4,375	4,300	4,375	+1.98%	69,500	-	-3.66%
06/04	4,270	4,350	4,270	4,290	+0.47%	102,100	-	-5.9%
06/03	4,320	4,320	4,245	4,270	-2.29%	109,300	-	-6.85%
06/02	4,380	4,380	4,230	4,370	-0.23%	147,000	-	-5.19%
06/01	4,385	4,440	4,350	4,380	-2.99%	147,700	-	-5.42%
05/29	4,510	4,595	4,495	4,515	+0.11%	187,700	-	-2.99%
05/28	4,480	4,555	4,430	4,510	+1.01%	105,100	-	-3.45%
05/27	4,595	4,625	4,425	4,465	-2.08%	144,100	-	-4.76%
05/26	4,290	4,690	4,280	4,560	+6.29%	251,200	-	-3.25%
05/25	（IR情報）16:00 人事異動のお知らせ
05/25	（IR情報）16:00 機構改革のお知らせ
05/25	4,225	4,320	4,210	4,290	+3%	112,500	-	-9.47%
05/22	4,230	4,245	4,145	4,165	-1.54%	112,000	-	-12.81%
05/21	4,290	4,305	4,220	4,230	+0.24%	130,300	-	-12.2%
05/20	4,360	4,360	4,175	4,220	-4.52%	153,500	-	-13.12%
05/19	4,495	4,540	4,385	4,420	-0.11%	130,500	-	-9.69%
05/18	4,555	4,595	4,365	4,425	-4.32%	137,800	-	-10.1%
05/15	4,725	4,755	4,560	4,625	-2.12%	115,700	-	-6.45%
05/14	4,740	4,765	4,660	4,725	-1.25%	108,700	-	-4.62%
05/13	（IR情報）15:00 人事異動のお知らせ
05/13	4,735	4,865	4,705	4,785	+0.31%	94,000	-	-3.55%
05/12	4,770	4,895	4,770	4,770	+0.32%	106,600	-	-3.95%
05/11	4,700	4,800	4,700	4,755	+0.53%	113,500	-	-4.5%

日本電設工業（1950）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