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
10/27	2,570	2,570	2,562	2,562	-0.12%	400	-	-2.06%
10/26	2,565	2,565	2,565	2,565	-0.35%	100	-	-2.06%
10/23	2,590	2,590	2,556	2,574	-0.96%	1,900	-	-1.87%
10/22	2,599	2,599	2,595	2,599	-0.04%	500	-	-1.07%
10/21	2,605	2,605	2,590	2,600	-0.31%	300	-	-1.1%
10/20	2,608	2,608	2,608	2,608	+1.01%	500	-	-0.91%
10/19	2,580	2,582	2,580	2,582	-0.15%	300	-	-2.01%
10/16	2,586	2,586	2,565	2,586	0%	900	-	-2.08%
10/15	2,592	2,592	2,586	2,586	-0.31%	200	-	-2.27%
10/14	2,592	2,594	2,592	2,594	+0.27%	400	-	-2.15%
10/13	2,594	2,594	2,587	2,587	-0.27%	1,000	-	-2.67%
10/09	2,594	2,594	2,594	2,594	+0.15%	100	-	-2.59%
10/08	2,590	2,590	2,590	2,590	-0.19%	100	-	-2.96%
10/06	2,595	2,595	2,595	2,595	+0.39%	300	-	-2.99%
10/05	2,625	2,627	2,585	2,585	-1.41%	1,800	-	-3.58%
10/02	2,622	2,622	2,622	2,622	+0.19%	200	-	-2.46%
10/01	2,612	2,660	2,612	2,617	-0.27%	400	-	-2.82%
09/29	2,657	2,657	2,610	2,624	-3.35%	800	-	-2.74%
09/28	2,717	2,717	2,713	2,715	+0.07%	800	-	+0.44%
09/25	2,713	2,713	2,713	2,713	-0.15%	400	-	+0.3%
09/24	2,672	2,717	2,672	2,717	+2.34%	700	-	+0.48%
09/18	2,650	2,656	2,650	2,655	-0.67%	300	-	-1.74%
09/17	2,673	2,673	2,673	2,673	+1.33%	100	-	-1.07%
09/16	2,638	2,638	2,638	2,638	+0.27%	100	-	-2.48%
09/15	2,647	2,647	2,631	2,631	-0.08%	200	-	-2.92%
09/14	2,633	2,646	2,633	2,633	-1.02%	700	-	-3.09%
09/11	2,661	2,661	2,660	2,660	-0.08%	600	-	-2.28%
09/10	2,662	2,662	2,662	2,662	+0.08%	100	-	-2.28%
09/09	2,661	2,661	2,660	2,660	-0.37%	200	-	-2.42%
09/08	2,685	2,685	2,661	2,670	-0.82%	800	-	-2.13%
09/07	2,720	2,720	2,692	2,692	-1.28%	200	-	-1.43%
09/03	2,727	2,727	2,727	2,727	+0.44%	100	-	-0.22%
09/02	2,716	2,716	2,715	2,715	-0.04%	200	-	-0.73%
09/01	2,716	2,716	2,716	2,716	-1.24%	100	-	-0.69%
08/28	2,747	2,750	2,747	2,750	+0.92%	300	-	+0.51%
08/27	2,725	2,725	2,725	2,725	-0.66%	200	-	-0.33%
08/26	2,743	2,743	2,743	2,743	0%	100	-	+0.37%
08/25	2,751	2,751	2,731	2,743	-0.29%	800	-	+0.48%
08/24	2,750	2,751	2,750	2,751	+0.26%	500	-	+0.92%
08/21	2,744	2,744	2,744	2,744	-0.22%	200	-	+0.81%
08/20	2,779	2,779	2,750	2,750	0%	700	-	+1.14%
08/19	2,750	2,750	2,750	2,750	0%	300	-	+1.29%
08/17	2,750	2,750	2,750	2,750	0%	100	-	+1.48%
08/14	2,740	2,750	2,740	2,750	+2.23%	300	-	+1.63%
08/12	2,690	2,690	2,690	2,690	+0.75%	200	-	-0.41%
08/10	2,670	2,671	2,670	2,670	+0.72%	400	-	-1.04%
08/07	13:00 2027年3月期第1四半期決算短信〔日本基準〕(連結)
08/07	2,760	2,775	2,651	2,651	-3.95%	2,900	-	-1.78%
08/06	2,772	2,772	2,760	2,760	+0.29%	200	-	+2.3%
08/04	2,752	2,752	2,752	2,752	-1.68%	100	-	+2.12%
08/03	2,849	2,849	2,799	2,799	+1.41%	300	-	+3.97%
07/31	17:00 2026年３月期決算説明「ログミーFinance 書き起こし」公開のお知らせ
07/31	15:00 「資本コストや株価を意識した経営の実現に向けた対応」に関するお知らせ
07/31	15:00 2026年3月期決算説明資料
07/31	2,760	2,760	2,760	2,760	+1.85%	600	-	+2.72%
07/30	2,710	2,710	2,710	2,710	-0.26%	100	-	+1.01%
07/29	2,717	2,717	2,717	2,717	0%	100	-	+1.34%
07/28	2,717	2,717	2,717	2,717	-0.69%	100	-	+1.46%
07/27	2,744	2,744	2,700	2,736	-0.62%	1,100	-	+2.24%
07/24	2,800	2,800	2,750	2,753	-0.33%	900	-	+2.88%
07/23	2,738	2,762	2,738	2,762	+0.88%	200	-	+3.33%
07/21	2,738	2,738	2,738	2,738	+0.07%	1,200	-	+2.59%
07/17	15:30 (開示事項の経過)主要株主及び主要株主である筆頭株主かつその他の関係会社の異動に関するお知らせ
07/17	13:00 取締役に対する譲渡制限付株式報酬としての自己株式処分の割当完了に関するお知らせ
07/17	2,695	2,737	2,687	2,736	+1.33%	800	-	+2.63%
07/16	2,676	2,700	2,676	2,700	+0.56%	300	-	+1.39%
07/15	2,680	2,719	2,680	2,685	+0.19%	300	-	+0.86%
07/14	2,636	2,680	2,636	2,680	+1.36%	200	-	+0.68%
07/13	2,644	2,644	2,644	2,644	0%	200	-	-0.79%
07/10	2,644	2,645	2,609	2,644	-0.71%	2,700	-	-0.97%
07/08	2,676	2,676	2,655	2,663	+0.11%	2,100	-	-0.41%
07/07	2,659	2,660	2,659	2,660	+1.1%	300	-	-0.67%
07/06	2,631	2,631	2,620	2,631	0%	1,800	-	-1.9%
07/03	2,630	2,631	2,630	2,631	+0.04%	300	-	-2.16%
07/02	2,630	2,630	2,630	2,630	0%	200	-	-2.38%
07/01	2,676	2,676	2,630	2,630	-1.72%	2,200	-	-2.59%
06/30	13:00 海外子会社設立に関するお知らせ
06/29	2,645	2,679	2,645	2,676	+1.1%	700	-	-1.11%
06/26	2,666	2,666	2,647	2,647	-1.23%	800	-	-2.32%
06/25	2,830	2,830	2,680	2,680	0%	5,400	-	-1.22%
06/24	2,681	2,681	2,670	2,680	+0.71%	300	-	-1.43%
06/23	2,652	2,661	2,652	2,661	+0.15%	200	-	-2.38%
06/22	13:00 支配株主等に関する事項について
06/22	2,660	2,660	2,657	2,657	-0.11%	1,000	-	-2.99%
06/19	15:00 取締役に対する譲渡制限付株式としての自己株式処分に関するお知らせ
06/19	2,646	2,660	2,641	2,660	+0.53%	500	-	-3.45%
06/18	2,651	2,664	2,646	2,646	-1.12%	1,100	-	-4.51%
06/17	2,671	2,676	2,671	2,676	-1.55%	300	-	-4.12%
06/16	2,664	2,718	2,664	2,718	+0.67%	600	-	-3.38%
06/15	2,700	2,700	2,700	2,700	+1.89%	100	-	-4.53%
06/12	2,654	2,654	2,650	2,650	-0.11%	400	-	-6.82%
06/11	2,657	2,676	2,653	2,653	-0.86%	800	-	-7.3%
06/10	2,676	2,676	2,676	2,676	0%	100	-	-7.08%
06/09	2,679	2,679	2,676	2,676	-0.11%	300	-	-7.63%
06/08	13:00 販売店契約締結のお知らせ
06/08	2,758	2,774	2,670	2,679	-2.86%	3,100	-	-8.06%
06/05	2,785	2,785	2,758	2,758	-0.07%	1,200	-	-5.93%
06/04	2,760	2,760	2,760	2,760	0%	100	-	-6.28%
06/03	2,759	2,760	2,759	2,760	+0.04%	200	-	-6.63%
06/02	2,759	2,759	2,759	2,759	-0.11%	500	-	-7.17%
06/01	16:00 主要株主及び主要株主である筆頭株主かつその他の関係会社の異動(予定)に関するお知らせ
06/01	2,762	2,762	2,762	2,762	-1.11%	200	-	-7.44%
05/29	2,793	2,793	2,760	2,793	+0.94%	500	-	-6.78%
05/26	2,762	2,767	2,759	2,767	-0.75%	700	-	-7.83%
05/25	2,777	2,788	2,760	2,788	+0.4%	1,700	-	-7.34%
05/22	2,769	2,777	2,769	2,777	+0.58%	400	-	-7.83%
05/21	2,724	2,771	2,724	2,761	+1.36%	900	-	-8.49%
05/20	2,834	2,834	2,713	2,724	-4.29%	1,100	-	-9.83%
05/19	2,869	2,869	2,846	2,846	0%	700	-	-5.95%
05/18	2,995	2,995	2,846	2,846	-4.97%	700	-	-5.98%
05/15	13:00 剰余金の配当(増配)に関するお知らせ
05/15	13:00 2026年3月期決算短信〔日本基準〕(連結)
05/15	3,055	3,055	2,995	2,995	-1.96%	600	-	-1.09%

特殊電極（3437）のIR情報・決算資料

2026/05/15～2026/10/27

IR情報＆株価推移

開示資料

決算

株式

チャート