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
03/06	3,050	3,050	3,050	3,050	-2.24%	100	48億8610万	-7.69%
03/05	3,150	3,150	3,120	3,120	+3.65%	200	49億9824万	-6.17%
03/04	3,065	3,065	3,010	3,010	-3.99%	400	48億2202万	-9.96%
03/03	3,160	3,180	3,135	3,135	-0.79%	700	50億2227万	-6.7%
03/02	3,160	3,160	3,120	3,160	-0.63%	600	50億6232万	-6.31%
02/27	3,260	3,260	3,015	3,180	-1.09%	2,800	50億9436万	-5.97%
02/26	3,270	3,270	3,215	3,215	-0.92%	400	51億5043万	-5.16%
02/25	3,260	3,260	3,245	3,245	-0.46%	800	51億9849万	-4.42%
02/24	3,275	3,340	3,260	3,260	0%	1,100	52億2252万	-4.09%
02/20	3,350	3,350	3,260	3,260	-2.98%	700	52億2252万	-4.2%
02/19	3,400	3,400	3,330	3,360	-0.59%	800	53億8272万	-1.38%
02/18	3,380	3,380	3,380	3,380	+2.11%	100	54億1476万	-0.82%
02/17	3,220	3,310	3,220	3,310	+2%	600	53億262万	-2.82%
02/16	3,330	3,330	3,245	3,245	-0.46%	500	51億9849万	-4.89%
02/13	13:00 2026年3月期第3四半期決算短信〔日本基準〕(連結)
02/13	3,370	3,450	3,260	3,260	-1.36%	1,200	52億2252万	-4.65%
02/12	3,305	3,305	3,305	3,305	0%	100	52億9461万	-3.5%
02/10	3,310	3,365	3,305	3,305	-1.78%	400	52億9461万	-3.56%
02/09	3,480	3,480	3,340	3,365	-2.04%	800	53億9073万	-1.87%
02/04	3,435	3,435	3,435	3,435	-1.72%	100	55億287万	+0.26%
02/02	3,495	3,495	3,495	3,495	+2.04%	400	55億9899万	+2.16%
01/30	3,425	3,425	3,370	3,425	-2%	300	54億8685万	+0.47%
01/29	3,565	3,565	3,495	3,495	-0.14%	400	55億9899万	+2.79%
01/28	3,500	3,500	3,500	3,500	0%	100	56億700万	+3.24%
01/26	3,500	3,500	3,500	3,500	-2.23%	200	56億700万	+3.55%
01/23	3,595	3,595	3,580	3,580	0%	800	57億3516万	+6.26%
01/22	3,510	3,580	3,510	3,580	0%	300	57億3516万	+6.71%
01/21	3,465	3,580	3,465	3,580	+4.22%	200	57億3516万	+7.06%
01/20	3,440	3,440	3,435	3,435	-0.29%	500	55億287万	+3.06%
01/19	3,440	3,445	3,410	3,445	+1.32%	500	55億1889万	+3.02%
01/16	3,435	3,435	3,400	3,400	+1.04%	200	54億4680万	+2.22%
01/15	3,335	3,405	3,335	3,365	+0.9%	400	53億9073万	+1.69%
01/14	3,360	3,375	3,335	3,335	-0.74%	700	53億4267万	+1.31%
01/13	3,450	3,450	3,360	3,360	-0.15%	800	53億8272万	+2.53%
01/09	3,365	3,365	3,365	3,365	+0.3%	200	53億9073万	+3.19%
01/08	3,420	3,420	3,355	3,355	-0.45%	900	53億7471万	+3.45%
01/07	3,400	3,430	3,335	3,370	+1.2%	700	53億9874万	+4.53%
01/06	3,470	3,475	3,330	3,330	-4.31%	1,200	53億3466万	+4%
01/05	3,470	3,550	3,470	3,480	+2.35%	400	55億7496万	+9.4%
2025
12/30	3,400	3,400	3,400	3,400	-0.58%	100	54億4680万	+7.8%
12/29	3,435	3,720	3,420	3,420	+1.63%	2,200	54億7884万	+9.3%
12/26	3,335	3,385	3,335	3,365	+0.75%	700	53億9073万	+8.44%
12/25	3,305	3,910	3,305	3,340	+1.06%	11,100	53億5068万	+8.48%
12/24	3,260	3,305	3,260	3,305	0%	400	52億9461万	+8.11%
12/23	3,250	3,305	3,215	3,305	+3.93%	900	52億9461万	+8.72%
12/22	3,290	3,295	3,170	3,180	-1.24%	1,400	50億9436万	+5.05%
12/19	3,215	3,225	3,170	3,220	-0.62%	1,400	51億5844万	+6.73%
12/18	3,215	3,250	3,185	3,240	0%	1,500	51億9048万	+7.93%
12/17	3,240	3,240	3,240	3,240	0%	400	51億9048万	+8.51%
12/16	3,190	3,260	3,190	3,240	+0.31%	800	51億9048万	+9.35%
12/15	3,300	3,300	3,160	3,230	-2.27%	2,500	51億7446万	+9.9%
12/12	3,305	3,305	3,220	3,305	0%	2,000	52億9461万	+13.3%
12/11	3,680	3,680	3,280	3,305	-10.68%	11,000	52億9461万	+14.28%
12/10	3,210	3,700	3,210	3,700	+23.33%	17,800	59億2740万	+29.01%
12/09	2,965	3,000	2,965	3,000	+1.35%	900	48億600万	+6.04%
12/08	2,960	2,960	2,960	2,960	0%	100	47億4192万	+5.04%
12/05	2,960	2,960	2,960	2,960	0%	100	47億4192万	+5.38%
12/03	2,960	2,960	2,960	2,960	+0.17%	100	47億4192万	+5.68%
11/28	2,955	2,955	2,955	2,955	+1.51%	200	47億3391万	+5.84%
11/27	2,925	2,930	2,908	2,911	+1.25%	700	46億6342万	+4.56%
11/26	2,875	2,875	2,875	2,875	+1.59%	100	46億575万	+3.57%
11/25	2,827	2,830	2,827	2,830	+0.89%	600	45億3366万	+2.17%
11/21	2,805	2,805	2,805	2,805	0%	100	44億9361万	+1.45%
11/20	2,800	2,805	2,777	2,805	+0.86%	1,900	44億9361万	+1.59%
11/19	2,781	2,781	2,781	2,781	+0.98%	100	44億5516万	+0.91%
11/18	2,754	2,754	2,754	2,754	-0.43%	200	44億1190万	+0.07%
11/17	2,765	2,766	2,765	2,766	-0.72%	300	44億3113万	+0.62%
11/14	2,825	2,825	2,786	2,786	-3.1%	300	44億6317万	+1.53%
11/13	13:00 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結)
11/13	3,000	3,000	2,875	2,875	-4.17%	400	46億575万	+4.97%
11/12	2,866	3,000	2,842	3,000	+2.88%	800	48億600万	+9.57%
11/11	2,844	3,000	2,844	2,916	+2.53%	1,600	46億7143万	+6.62%
11/10	2,844	2,844	2,794	2,844	0%	600	45億5608万	+3.87%
11/07	2,730	2,900	2,730	2,844	+6.12%	3,000	45億5608万	+3.68%
11/06	2,630	2,680	2,626	2,680	+1.9%	1,300	42億9336万	-2.4%
11/04	2,639	2,639	2,630	2,630	-2.16%	200	42億1326万	-4.47%
10/31	2,700	2,700	2,688	2,688	+0.67%	400	43億617万	-2.82%
10/30	2,700	2,700	2,670	2,670	-1.11%	400	42億7734万	-3.99%
10/29	15:00 剰余金の配当(中間配当)に関するお知らせ
10/29	2,770	2,770	2,700	2,700	-1.1%	1,400	43億2540万	-3.47%
10/28	2,745	2,750	2,730	2,730	-0.04%	700	43億7346万	-2.74%
10/27	2,730	2,731	2,730	2,731	+0.11%	200	43億7506万	-2.95%
10/24	2,870	2,870	2,728	2,728	-1.16%	900	43億7025万	-3.37%
10/22	2,760	2,760	2,730	2,760	+0.58%	700	44億2152万	-2.4%
10/20	2,744	2,744	2,744	2,744	+0.26%	500	43億9588万	-3.04%
10/17	2,736	2,738	2,736	2,737	+0.26%	300	43億8467万	-3.39%
10/15	2,715	2,730	2,715	2,730	+0.29%	300	43億7346万	-3.77%
10/14	2,711	2,722	2,711	2,722	+0.41%	300	43億6064万	-4.19%
10/10	2,680	2,711	2,677	2,711	+0.93%	800	43億4302万	-4.91%
10/09	2,686	2,686	2,686	2,686	+0.04%	100	43億297万	-6.02%
10/08	2,685	2,685	2,685	2,685	0%	100	43億137万	-6.22%
10/07	2,664	2,685	2,664	2,685	+0.6%	1,100	43億137万	-6.35%
10/06	2,660	2,680	2,630	2,669	+0.34%	1,700	42億7573万	-7.07%
10/02	2,660	2,700	2,660	2,660	+0.57%	300	42億6132万	-7.51%
10/01	2,849	2,849	2,645	2,645	-7%	800	42億3729万	-8.16%
09/30	2,844	2,844	2,844	2,844	-3.4%	100	45億5608万	-1.49%
09/26	2,994	2,994	2,944	2,944	-1.64%	300	47億1628万	+2.08%
09/25	3,020	3,020	2,900	2,993	+0.77%	1,100	47億9478万	+4.07%
09/24	2,925	2,971	2,925	2,970	+2.41%	700	47億5794万	+3.7%
09/22	2,852	2,900	2,852	2,900	+1.01%	1,200	46億4580万	+1.72%
09/19	2,897	2,898	2,866	2,871	-2.58%	700	45億9934万	+1.06%
09/18	3,005	3,005	2,943	2,947	-3.69%	1,300	47億2109万	+3.95%
09/17	3,060	3,060	3,060	3,060	-0.49%	200	49億212万	+8.43%

3437 特殊電極

IR情報

2025/09/17～2026/03/06

IR情報＆株価推移

開示資料

決算

株式

チャート