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
09/04	21,700	21,700	20,300	20,800	-2.85%	43,100	1839億9634万	+5%
09/03	20,220	21,470	20,220	21,410	+6.57%	32,600	1893億9238万	+9.27%
09/02	20,400	20,990	20,080	20,090	-3.88%	24,200	1777億1569万	+3.62%
09/01	21,000	21,930	20,670	20,900	+1.9%	39,300	1848億8094万	+8.6%
08/31	20,420	20,740	19,820	20,510	+0.34%	27,300	1814億3100万	+7.52%
08/28	20,030	20,690	19,820	20,440	+2.05%	22,500	1808億1179万	+8.2%
08/27	19,340	20,100	19,100	20,030	+5.25%	37,600	1771億8493万	+7.02%
08/26	21,200	21,200	19,030	19,030	-9.51%	57,300	1683億3896万	+2.56%
08/25	20,660	22,200	20,160	21,030	+4.32%	61,900	1860億3091万	+14.02%
08/24	21,080	21,210	19,670	20,160	-4.36%	43,700	1783億3491万	+10.1%
08/21	19,890	21,300	19,520	21,080	+4.36%	58,800	1864億7321万	+15.48%
08/20	18,560	20,400	18,350	20,200	+11.23%	86,900	1786億8875万	+10.76%
08/19	17,610	18,170	16,630	18,160	+0.33%	94,800	1606億4296万	-0.46%
08/18	19,300	19,400	18,010	18,100	-6.22%	50,700	1601億1220万	-1.09%
08/17	22,200	22,700	19,300	19,300	-5.3%	94,000	1707億2737万	+5.38%
08/17	8:30 Q&A 2026年12月期第2四半期決算説明
08/14	16:00 2026年12月期第2四半期決算説明資料
08/14	16:00 2026年12月期第2四半期(中間期)決算短信〔日本基準〕(連結)
08/14	21,000	21,800	19,500	20,380	-2.02%	42,100	1802億8103万	+11.81%
08/13	20,270	21,000	19,740	20,800	+5.32%	28,400	1839億9634万	+15.12%
08/12	19,830	20,200	19,550	19,750	+0.36%	21,300	1747億806万	+10.38%
08/10	19,090	19,990	19,030	19,680	+1.6%	9,800	1740億8884万	+10.67%
08/07	19,770	20,060	19,140	19,370	-1.92%	22,100	1713億4659万	+9.47%
08/06	19,920	20,980	19,100	19,750	-3.28%	28,600	1747億806万	+12.29%
08/05	18,950	20,510	18,460	20,420	+5.53%	49,500	1806億3487万	+17.13%
08/04	17,900	19,500	17,870	19,350	+7.86%	44,300	1711億6967万	+12.17%
08/03	16,560	17,940	16,470	17,940	+8.33%	38,600	1586億9684万	+4.9%
07/31	16,020	16,990	15,990	16,560	+7.39%	43,200	1464億8939万	-2.91%
07/30	15,600	15,900	14,590	15,420	-5.22%	58,100	1364億498万	-9.76%
07/29	16,800	16,970	15,660	16,270	-1.39%	39,300	1439億2406万	-5.15%
07/28	16,340	16,900	15,880	16,500	-0.9%	31,400	1459億5863万	-4.24%
07/27	16,010	16,650	15,430	16,650	+4.65%	52,700	1472億8553万	-3.86%
07/24	15,510	15,970	15,190	15,910	-0.87%	57,600	1407億3950万	-8.28%
07/23	16,000	16,240	15,250	16,050	+0.19%	74,300	1419億7794万	-7.91%
07/22	16,300	16,840	15,990	16,020	-1.42%	53,100	1417億1256万	-8.53%
07/21	17,510	17,510	15,760	16,250	-8.09%	64,300	1437億4714万	-7.29%
07/17	18,800	18,800	17,200	17,680	-5.71%	37,600	1563億9689万	+0.86%
07/16	20,980	20,980	18,410	18,750	-9.24%	31,400	1658億6208万	+7.23%
07/15	20,220	21,300	20,100	20,660	+1.42%	24,700	1827億5790万	+18.74%
07/14	19,540	20,940	19,400	20,370	+4.25%	31,400	1801億9257万	+18.22%
07/13	19,480	20,800	18,980	19,540	+5.79%	48,900	1728億5041万	+14.44%
07/10	16,870	18,860	16,870	18,470	+7.76%	53,000	1633億8521万	+9.25%
07/09	17,190	17,510	16,810	17,140	+4.58%	17,700	1516億2006万	+1.93%
07/08	16,040	16,730	16,020	16,390	-0.3%	23,100	1449億8557万	-2.22%
07/07	16,710	16,800	16,020	16,440	-3.24%	17,800	1454億2787万	-1.98%
07/06	17,150	17,290	16,700	16,990	-2.8%	14,200	1502億9316万	+0.99%
07/03	16,700	17,490	16,500	17,480	+4.67%	18,600	1546億2769万	+3.83%
07/02	16,250	16,830	15,870	16,700	+5.03%	26,500	1477億2783万	-0.95%
07/01	16:00 当社連結子会社による三晃技研工業株式会社の株式の取得(連結子会社化)に関するお知らせ
07/01	15,960	16,170	15,150	15,900	+0.44%	28,100	1406億5105万	-5.55%
06/30	15,750	15,980	15,310	15,830	+1.15%	21,700	1400億3183万	-6.13%
06/29	17,210	17,300	15,120	15,650	-6.9%	40,300	1384億3955万	-7.41%
06/26	17,110	17,110	16,800	16,810	-2.89%	12,400	1487億89万	-0.9%
06/25	17,690	17,890	17,130	17,310	+1.35%	12,500	1531億2387万	+1.97%
06/24	17,770	18,060	17,020	17,080	-6%	25,400	1510億8930万	+0.76%
06/23	18,780	18,780	18,040	18,170	-2.99%	20,200	1607億3142万	+7.36%
06/22	17,760	18,800	17,700	18,730	+7.89%	29,100	1656億8516万	+10.87%
06/19	17,940	18,860	17,350	17,360	-3.23%	46,900	1535億6617万	+3.36%
06/18	18,300	18,790	17,520	17,940	-1.27%	33,700	1586億9684万	+7.86%
06/17	16,950	18,510	16,780	18,170	+11.06%	64,700	1607億3142万	+10.55%
06/16	16,200	17,000	15,700	16,360	+0.12%	42,300	1447億2020万	+0.65%
06/15	16,800	17,320	16,300	16,340	-1.21%	30,300	1445億4328万	+1.16%
06/12	17,040	17,360	16,540	16,540	-0.6%	38,800	1463億1247万	+2.8%
06/11	16,410	16,980	16,200	16,640	+1.4%	29,600	1471億9707万	+3.99%
06/10	16,100	16,650	16,100	16,410	-0.3%	14,500	1451億6249万	+2.99%
06/09	15,740	16,580	15,600	16,460	+7.3%	27,400	1456億479万	+4.02%
06/08	15,790	16,000	15,100	15,340	-5.25%	40,500	1356億9730万	-2.31%
06/05	15,820	16,730	15,820	16,190	+2.4%	16,800	1432億1638万	+3.56%
06/04	16,600	16,600	15,810	15,810	-4.99%	29,000	1398億5491万	+1.92%
06/03	17,760	17,780	16,620	16,640	-6.2%	34,300	1471億9707万	+7.91%
06/02	17,700	17,970	17,150	17,740	+2.54%	51,500	1569億2764万	+16.08%
06/01	17,710	17,890	16,920	17,300	-4.47%	34,100	1530億3541万	+14.43%
05/29	16,430	18,400	16,430	18,110	+12.98%	51,200	1602億66万	+21.01%
05/28	16,640	16,700	15,730	16,030	-3.72%	29,900	1418億102万	+8.37%
05/27	17,100	17,170	16,520	16,650	-0.77%	24,800	1472億8553万	+13.31%
05/26	17,430	17,530	16,700	16,780	-2.16%	25,700	1484億3551万	+15.06%
05/25	17,560	18,440	16,910	17,150	-0.06%	57,100	1517億852万	+18.64%
05/22	16,980	17,850	16,810	17,160	+2.69%	38,500	1517億9698万	+20.01%
05/21	17,160	17,420	16,530	16,710	+2.14%	32,900	1478億1629万	+18.23%
05/20	17,030	17,150	15,700	16,360	-6.14%	60,800	1447億2020万	+17.02%
05/19	17,010	19,600	17,010	17,430	+7.06%	185,800	1541億8539万	+26.11%
05/18	15,480	16,280	15,170	16,280	+22.59%	72,600	1440億1252万	+19.5%
05/18	8:30 Q&A 2026年12月期第1四半期決算説明
05/15	16:00 2026年12月期第1四半期決算説明資料
05/15	16:00 2026年12月期第1四半期決算短信〔日本基準〕(連結)
05/15	13,310	13,570	13,090	13,280	+2.08%	31,900	1174億7458万	-1.14%
05/14	13,630	13,980	12,800	13,010	-4.48%	36,300	1150億8617万	-2.66%
05/13	13,550	13,970	13,550	13,620	-1.66%	45,000	1204億8222万	+2.31%
05/12	15,000	15,050	13,810	13,850	-6.1%	42,900	1225億1679万	+4.75%
05/11	14,680	15,010	14,570	14,750	+2.93%	37,700	1304億7817万	+12.23%
05/08	14,860	15,110	14,270	14,330	-4.15%	52,000	1267億6286万	+10.06%
05/07	14,010	15,560	14,000	14,950	+9.44%	65,500	1322億4737万	+15.59%
05/01	13,470	13,850	13,470	13,660	+1.71%	19,200	1208億3605万	+6.38%
04/30	13,610	13,740	13,120	13,430	-1.32%	28,900	1188億148万	+4.84%
04/28	13,160	13,770	13,160	13,610	+3.42%	32,700	1203億9376万	+6.39%
04/27	13,450	13,500	13,030	13,160	-2.52%	22,100	1164億1307万	+3.33%
04/24	13,130	13,530	13,130	13,500	+2.35%	25,200	1194億2070万	+6.52%
04/23	13,640	13,650	13,140	13,190	-3.3%	28,100	1166億7844万	+4.42%
04/22	13,800	13,860	13,380	13,640	+0.96%	38,400	1206億5913万	+7.89%
04/21	13,910	14,130	13,400	13,510	-1.75%	34,500	1195億916万	+7%
04/20	13,620	14,210	13,620	13,750	+1.18%	42,000	1216億3219万	+8.89%
04/17	14,100	14,100	13,590	13,590	-2.23%	26,200	1202億1684万	+7.68%
04/16	13,500	13,900	13,410	13,900	+2.58%	26,100	1229億5909万	+10.09%
04/15	13,750	13,970	13,230	13,550	+2.19%	49,400	1198億6300万	+7.49%
04/14	13,200	13,380	13,070	13,260	+1.84%	22,200	1172億9766万	+5.09%
04/13	12,900	13,190	12,770	13,020	+0.93%	40,100	1151億7463万	+3.31%
04/10	12,450	13,020	12,450	12,900	+4.37%	50,700	1141億1311万	+2.2%

技術承継機構（319A）のIR情報・決算資料

2026/04/10～2026/09/04

IR情報＆株価推移

開示資料

決算

株式

チャート