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	2,102	2,119	2,091	2,096	-1.32%	26,700	-	-0.85%
10/01	2,105	2,124	2,090	2,124	+0.38%	21,400	-	+0.43%
09/30	2,105	2,126	2,105	2,116	+0.62%	19,500	-	+0.05%
09/29	2,100	2,117	2,087	2,103	-2.28%	32,100	-	-0.52%
09/28	2,135	2,159	2,135	2,152	+0.61%	38,400	-	+1.85%
09/25	2,135	2,140	2,129	2,139	+0.23%	36,800	-	+1.37%
09/24	2,135	2,139	2,127	2,134	+0.33%	32,400	-	+1.19%
09/18	2,139	2,142	2,120	2,127	-0.56%	25,300	-	+0.9%
09/17	2,124	2,139	2,124	2,139	+0.85%	18,300	-	+1.42%
09/16	2,107	2,138	2,107	2,121	+1.05%	25,100	-	+0.62%
09/15	2,056	2,099	2,056	2,099	+0.96%	29,400	-	-0.38%
09/14	2,060	2,079	2,052	2,079	+0.92%	18,400	-	-1.33%
09/11	2,040	2,064	2,030	2,060	0%	33,100	-	-2.23%
09/10	2,055	2,069	2,041	2,060	0%	32,800	-	-2.28%
09/09	2,063	2,070	2,051	2,060	-0.15%	28,300	-	-2.28%
09/08	2,106	2,106	2,063	2,063	-2.13%	32,300	-	-2.18%
09/07	2,138	2,143	2,107	2,108	-0.75%	38,900	-	0%
09/04	2,108	2,131	2,102	2,124	+0.33%	21,100	-	+0.57%
09/03	2,122	2,139	2,111	2,117	-0.09%	20,300	-	+0.14%
09/02	2,157	2,157	2,116	2,119	-1.94%	61,600	-	+0.05%
09/01	2,159	2,172	2,149	2,161	+0.51%	35,700	-	+1.89%
08/31	2,129	2,160	2,120	2,150	+0.94%	32,700	-	+1.22%
08/28	2,133	2,142	2,122	2,130	-0.33%	23,400	-	+0.09%
08/27	2,124	2,142	2,123	2,137	-0.19%	14,900	-	+0.14%
08/26	2,117	2,141	2,117	2,141	+1.13%	21,100	-	+0.14%
08/25	2,110	2,119	2,100	2,117	+0.24%	22,900	-	-1.12%
08/24	2,101	2,120	2,100	2,112	+0.57%	21,100	-	-1.49%
08/21	2,088	2,105	2,075	2,100	+0.62%	30,500	-	-2.28%
08/20	2,085	2,093	2,068	2,087	+0.72%	20,900	-	-3.16%
08/19	2,105	2,105	2,067	2,072	-2.22%	43,600	-	-4.07%
08/18	2,102	2,119	2,095	2,119	+0.81%	21,300	-	-2.17%
08/17	2,138	2,152	2,097	2,102	-2.14%	43,200	-	-3%
08/14	2,105	2,155	2,105	2,148	+1.56%	35,000	-	-0.97%
08/13	2,104	2,115	2,093	2,115	+0.52%	19,700	-	-2.44%
08/12	2,104	2,107	2,085	2,104	+0.72%	29,000	-	-3.04%
08/10	2,092	2,101	2,075	2,089	-0.1%	19,100	-	-3.82%
08/07	2,070	2,097	2,064	2,091	+0.82%	25,300	-	-3.91%
08/06	2,055	2,085	2,052	2,074	+0.53%	21,900	-	-4.73%
08/05	2,092	2,099	2,055	2,063	-0.72%	40,000	-	-5.37%
08/04	2,030	2,090	2,020	2,078	+1.86%	86,000	-	-4.77%
08/03	2,002	2,047	1,988	2,040	-7.36%	176,400	-	-6.55%
07/31	15:30 2027年3月期第1四半期決算短信〔日本基準〕(連結)
07/31	2,213	2,225	2,166	2,202	+0.59%	42,400	-	+0.78%
07/30	2,185	2,226	2,185	2,189	-0.91%	35,000	-	+0.37%
07/29	2,214	2,217	2,180	2,209	+0.78%	28,800	-	+1.52%
07/28	2,245	2,245	2,181	2,192	-2.36%	35,200	-	+0.92%
07/27	2,250	2,267	2,237	2,245	-0.13%	14,000	-	+3.46%
07/24	2,260	2,260	2,227	2,248	-1.14%	17,200	-	+3.83%
07/23	2,263	2,274	2,245	2,274	+1.61%	20,600	-	+5.28%
07/22	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
07/22	2,233	2,250	2,212	2,238	+0.54%	23,100	-	+3.95%
07/21	2,200	2,239	2,200	2,226	+1.64%	20,900	-	+3.73%
07/17	2,238	2,264	2,171	2,190	-1.4%	30,700	-	+2.29%
07/16	2,256	2,260	2,221	2,221	-1.51%	21,200	-	+4.03%
07/15	2,239	2,256	2,230	2,255	+1.39%	14,200	-	+6.02%
07/14	2,205	2,250	2,190	2,224	+0.86%	46,500	-	+5%
07/13	2,173	2,221	2,154	2,205	+2.18%	55,500	-	+4.55%
07/10	2,150	2,169	2,146	2,158	+1.03%	13,700	-	+2.66%
07/09	2,130	2,148	2,130	2,136	+0.05%	11,800	-	+1.81%
07/08	2,169	2,169	2,135	2,135	-0.97%	21,500	-	+1.96%
07/07	2,188	2,199	2,156	2,156	-0.32%	19,000	-	+3.06%
07/06	2,176	2,191	2,161	2,163	-0.6%	24,600	-	+3.69%
07/03	2,154	2,180	2,143	2,176	+1.78%	21,700	-	+4.46%
07/02	2,146	2,161	2,124	2,138	+0.23%	23,200	-	+2.74%
07/01	2,129	2,148	2,118	2,133	+1.14%	23,800	-	+2.55%
06/30	2,128	2,128	2,099	2,109	-0.33%	19,100	-	+1.44%
06/29	2,092	2,117	2,087	2,116	+1.15%	27,600	-	+1.73%
06/26	15:30 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
06/26	15:30 新役員体制に関するお知らせ
06/26	2,075	2,107	2,070	2,092	-0.1%	23,700	-	+0.58%
06/25	2,079	2,100	2,071	2,094	+1.36%	19,100	-	+0.58%
06/24	2,139	2,139	2,066	2,066	-1.99%	16,700	-	-0.82%
06/23	2,142	2,150	2,104	2,108	-1.59%	23,200	-	+1.15%
06/22	2,127	2,142	2,119	2,142	+0.99%	26,000	-	+2.59%
06/19	2,139	2,148	2,112	2,121	+0.38%	20,800	-	+1.48%
06/18	2,120	2,129	2,100	2,113	+0.28%	23,600	-	+1.2%
06/17	2,076	2,116	2,074	2,107	+2.23%	24,100	-	+1.06%
06/16	2,106	2,106	2,053	2,061	-2.46%	19,300	-	-1.01%
06/15	15:00 (訂正・数値データ訂正)「2026年3月期決算短信〔日本基準〕(連結)」の一部訂正に関するお知らせ
06/15	2,070	2,114	2,068	2,113	+3.68%	31,600	-	+1.49%
06/12	2,028	2,052	2,024	2,038	+0.99%	26,000	-	-1.97%
06/11	2,009	2,018	1,980	2,018	0%	40,200	-	-2.93%
06/10	2,013	2,041	2,003	2,018	+0.25%	27,400	-	-3.07%
06/09	2,026	2,060	2,011	2,013	-0.45%	31,600	-	-3.36%
06/08	2,012	2,037	2,011	2,022	-2.51%	40,500	-	-2.98%
06/05	2,056	2,079	2,047	2,074	+1.92%	14,800	-	-0.72%
06/04	2,041	2,064	2,032	2,035	-1.79%	26,000	-	-2.49%
06/03	15:00 （訂正）愛知県北名古屋市にサステナビリティに配慮した新工場が稼働
06/03	2,041	2,078	2,023	2,072	+2.68%	37,400	-	-0.72%
06/02	2,062	2,062	2,006	2,018	-2.75%	47,400	-	-3.26%
06/01	16:45 愛知県北名古屋市にサステナビリティに配慮した新工場が稼働
06/01	2,120	2,120	2,073	2,075	-2.21%	38,000	-	-0.62%
05/29	2,138	2,149	2,120	2,122	-0.14%	26,400	-	+1.63%
05/28	2,112	2,135	2,083	2,125	+0.62%	23,900	-	+1.82%
05/27	2,163	2,163	2,111	2,112	-1.17%	23,900	-	+1.25%
05/26	9:40 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自己株式の取得終了に関するお知らせ
05/26	2,116	2,167	2,116	2,137	+1.57%	27,400	-	+2.49%
05/25	16:30 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に関するお知らせ
05/25	15:30 剰余金の配当に関するお知らせ
05/25	2,127	2,145	2,093	2,104	-1.45%	26,500	-	+1.01%
05/22	2,146	2,155	2,113	2,135	+0.47%	14,600	-	+2.5%
05/21	2,128	2,151	2,105	2,125	+1.43%	16,200	-	+2.11%
05/20	2,205	2,209	2,081	2,095	-4.99%	66,500	-	+0.67%
05/19	2,210	2,290	2,177	2,205	+0.05%	71,400	-	+5.91%
05/18	2,160	2,212	2,131	2,204	+6.94%	104,100	-	+5.96%
05/15	15:30 2026年3月期決算短信〔日本基準〕(連結)
05/15	15:30 資本コストや株価を意識した経営の実現に向けた対応について
05/15	15:30 第11次中期経営計画の販売計画修正に関するお知らせ
05/15	15:30 配当予想の修正に関するお知らせ
05/15	2,058	2,079	2,039	2,061	+1.08%	33,300	-	-0.72%
05/14	2,045	2,053	2,032	2,039	-0.05%	22,100	-	-1.78%
05/13	2,045	2,060	2,036	2,040	-0.24%	33,800	-	-1.78%
05/12	2,048	2,067	2,036	2,045	+0.25%	20,200	-	-1.54%
05/11	2,050	2,073	2,014	2,040	-0.34%	43,800	-	-1.83%

明治電機工業（3388）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