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
03/05	2,768	2,849	2,768	2,849	+1.1%	700	74億7357万	+2.37%
03/03	2,818	2,818	2,818	2,818	+0.64%	100	73億9225万	+1.33%
03/02	2,789	2,800	2,788	2,800	+0.25%	700	73億4503万	+0.79%
02/27	2,793	2,793	2,793	2,793	-1.76%	200	73億2667万	+0.65%
02/25	2,843	2,843	2,843	2,843	0%	800	74億5783万	+2.52%
02/24	2,843	2,843	2,843	2,843	+0.99%	100	74億5783万	+2.67%
02/18	2,815	2,815	2,815	2,815	-1.19%	100	73億8438万	+1.85%
02/17	2,849	2,849	2,849	2,849	-0.04%	100	74億7357万	+3.19%
02/10	2,850	2,850	2,850	2,850	0%	200	74億7619万	+3.41%
02/09	15:30 2026年3月期第3四半期決算短信〔日本基準〕(連結)
02/09	2,850	2,850	2,850	2,850	0%	300	74億7619万	+3.6%
02/06	2,850	2,850	2,850	2,850	+1.79%	500	74億7619万	+3.75%
02/03	2,800	2,800	2,800	2,800	+0.04%	500	73億4503万	+2.15%
01/28	2,740	2,800	2,740	2,799	+2.23%	5,700	73億4241万	+2.3%
01/27	2,738	2,738	2,738	2,738	0%	100	71億8239万	+0.18%
01/26	2,720	2,738	2,720	2,738	+0.66%	200	71億8239万	+0.29%
01/23	2,719	2,720	2,719	2,720	+0.04%	500	71億3517万	-0.22%
01/22	2,682	2,721	2,682	2,719	-0.48%	500	71億3255万	-0.18%
01/21	2,682	2,732	2,682	2,732	+0.37%	400	71億6665万	+0.33%
01/19	2,724	2,724	2,722	2,722	-0.29%	200	71億4042万	+0.04%
01/16	2,730	2,730	2,730	2,730	+0.52%	100	71億6140万	+0.33%
01/14	2,666	2,716	2,666	2,716	+0.48%	700	71億2468万	-0.18%
01/13	2,740	2,740	2,703	2,703	-1.42%	1,200	70億9058万	-0.63%
01/07	2,742	2,742	2,742	2,742	-1.37%	100	71億9288万	+0.73%
01/06	2,780	2,780	2,780	2,780	-0.07%	100	72億9257万	+2.17%
01/05	2,782	2,782	2,782	2,782	0%	500	72億9781万	+2.35%
2025
12/30	2,750	2,782	2,750	2,782	+1.16%	400	72億9781万	+2.47%
12/29	2,750	2,750	2,750	2,750	+0.51%	100	72億1387万	+1.36%
12/26	2,736	2,736	2,736	2,736	0%	200	71億7714万	+0.92%
12/25	2,734	2,736	2,734	2,736	+0.07%	500	71億7714万	+0.92%
12/19	2,700	2,734	2,700	2,734	0%	400	71億7190万	+0.85%
12/16	2,734	2,734	2,734	2,734	0%	100	71億7190万	+0.89%
12/15	2,731	2,734	2,730	2,734	+0.15%	700	71億7190万	+0.89%
12/12	2,730	2,730	2,730	2,730	0%	100	71億6140万	+0.81%
12/11	2,730	2,731	2,730	2,730	0%	1,200	71億6140万	+0.85%
12/10	2,730	2,730	2,730	2,730	+0.44%	800	71億6140万	+0.92%
12/05	2,698	2,719	2,681	2,718	+1.76%	1,100	71億2993万	+0.59%
12/04	2,671	2,671	2,671	2,671	-1.4%	100	70億663万	-1.11%
12/03	2,675	2,709	2,675	2,709	+1.27%	500	71億632万	+0.3%
11/28	2,675	2,675	2,675	2,675	+1.06%	100	70億1713万	-0.96%
11/27	2,647	2,647	2,647	2,647	+0.04%	100	69億4368万	-2.04%
11/25	2,700	2,719	2,646	2,646	-2%	1,200	69億4105万	-2.11%
11/20	2,690	2,700	2,660	2,700	+0.56%	700	70億8271万	-0.11%
11/13	2,685	2,685	2,685	2,685	-1.25%	200	70億4336万	-0.63%
11/10	15:30 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結)
11/10	15:30 2026年3月期第2四半期(中間期)連結業績予想と実績値との差異及び通期連結業績予想の修正に関するお知らせ
11/10	2,720	2,720	2,670	2,719	-0.22%	800	71億3255万	+0.55%
11/04	2,656	2,728	2,607	2,725	+0.7%	2,200	71億4829万	+0.81%
10/28	2,706	2,706	2,706	2,706	-1.35%	100	70億9845万	+0.11%
10/27	2,730	2,745	2,694	2,743	+0.48%	1,700	71億9551万	+1.48%
10/24	2,699	2,730	2,699	2,730	+1.15%	400	71億6140万	+0.96%
10/20	2,663	2,699	2,650	2,699	-0.52%	700	70億8008万	-0.41%
10/14	2,713	2,713	2,713	2,713	-0.18%	100	71億1681万	-0.15%
10/10	2,719	2,719	2,680	2,718	-0.04%	800	71億2993万	-0.18%
10/09	2,722	2,722	2,693	2,719	-0.11%	500	71億3255万	-0.4%
10/08	2,722	2,722	2,672	2,722	-0.62%	400	71億4042万	-0.51%
10/06	2,747	2,747	2,697	2,739	+1.41%	500	71億8501万	-0.11%
10/02	2,720	2,720	2,700	2,701	-1.21%	300	70億8533万	-1.67%
10/01	2,705	2,734	2,700	2,734	+1.26%	700	71億7190万	-0.69%
09/26	17:00 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及び一部失権に関するお知らせ
09/25	2,688	2,710	2,688	2,700	+0.45%	700	70億8271万	-2%
09/24	2,653	2,688	2,651	2,688	-0.37%	400	70億5123万	-2.57%
09/22	2,655	2,698	2,655	2,698	+1.81%	400	70億7746万	-2.35%
09/19	2,650	2,650	2,650	2,650	-1.78%	100	69億5155万	-4.19%
09/18	2,652	2,698	2,651	2,698	+1.47%	400	70億7746万	-2.56%
09/17	2,659	2,659	2,659	2,659	-1.85%	200	69億7516万	-4.04%
09/11	2,709	2,709	2,709	2,709	0%	700	71億632万	-2.31%
09/10	2,709	2,709	2,709	2,709	+1.38%	100	71億632万	-2.41%
09/08	16:00 組織変更および人事異動に関するお知らせ
09/08	2,650	2,705	2,650	2,672	+0.91%	800	70億926万	-3.75%
09/05	2,648	2,648	2,648	2,648	-0.82%	100	69億4630万	-4.65%
09/04	2,669	2,670	2,669	2,670	-1.8%	200	70億401万	-3.99%
09/03	2,700	2,719	2,700	2,719	+0.7%	500	71億3255万	-2.4%
09/02	2,700	2,700	2,700	2,700	-0.7%	100	70億8271万	-3.12%
09/01	2,719	2,719	2,719	2,719	0%	100	71億3255万	-2.44%
08/29	2,719	2,719	2,719	2,719	-1.41%	200	71億3255万	-2.4%
08/28	2,828	2,828	2,753	2,758	-4.17%	5,400	72億3486万	-0.97%
08/25	2,878	2,878	2,878	2,878	0%	500	75億4964万	+3.45%
08/13	2,878	2,878	2,878	2,878	0%	100	75億4964万	+3.82%
08/12	2,878	2,878	2,878	2,878	0%	200	75億4964万	+4.16%
08/08	15:30 2026年3月期第1四半期決算短信〔日本基準〕(連結)
08/08	2,879	2,879	2,878	2,878	0%	400	75億4964万	+4.54%
08/01	17:30 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
08/01	2,878	2,878	2,878	2,878	+0.28%	100	75億4964万	+4.92%
07/30	2,870	2,870	2,870	2,870	0%	1,700	75億2866万	+4.9%
07/29	2,844	2,870	2,844	2,870	+0.91%	2,000	75億2866万	+5.17%
07/28	2,801	2,844	2,791	2,844	+1.9%	900	74億6045万	+4.48%
07/25	2,805	2,805	2,791	2,791	+0.32%	500	73億2142万	+2.8%
07/22	2,751	2,782	2,751	2,782	-0.68%	400	72億9781万	+2.73%
07/18	2,801	2,801	2,801	2,801	+1.19%	300	73億4765万	+3.78%
07/17	2,703	2,768	2,702	2,768	+1.24%	500	72億6109万	+2.94%
07/16	2,732	2,734	2,732	2,734	+0.07%	200	71億7190万	+1.98%
07/10	2,732	2,732	2,732	2,732	0%	100	71億6665万	+2.17%
07/08	2,733	2,733	2,732	2,732	-1.8%	200	71億6665万	+2.51%
07/07	17:30 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
07/07	17:30 当社の従業員に対する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
07/01	2,702	2,782	2,702	2,782	+2.96%	1,000	72億9781万	+4.55%
06/27	15:30 人事異動に関するお知らせ
06/27	2,701	2,702	2,701	2,702	+0.07%	200	70億8795万	+1.81%
06/24	2,702	2,702	2,700	2,700	-1.89%	200	70億8271万	+1.85%
06/17	2,752	2,752	2,752	2,752	-0.97%	100	72億1912万	+3.89%
06/16	2,750	2,781	2,750	2,779	+1.05%	1,000	72億8994万	+5.11%
06/13	2,700	2,750	2,700	2,750	+1.93%	700	72億1387万	+4.25%
06/12	2,698	2,699	2,698	2,698	0%	500	70億7746万	+2.43%
06/11	2,691	2,698	2,691	2,698	+0.26%	700	70億7746万	+2.51%
06/10	2,691	2,691	2,691	2,691	0%	200	70億5910万	+2.63%
06/09	2,630	2,691	2,630	2,691	+2.59%	400	70億5910万	+2.83%
06/06	2,623	2,623	2,623	2,623	-0.64%	100	68億8072万	+0.42%
06/05	2,641	2,641	2,640	2,640	+0.15%	200	69億2531万	+1.3%
05/30	2,636	2,636	2,636	2,636	0%	100	69億1482万	+1.27%

1992 神田通信機

IR情報

2025/05/30～2026/03/05

IR情報＆株価推移

開示資料

決算

株式

チャート