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
11/06	1,475	1,475	1,420	1,423	-5.07%	1,400	-	-5.76%
11/05	1,480	1,499	1,480	1,499	+0.6%	2,700	-	-1.77%
11/04	1,500	1,500	1,490	1,490	-0.67%	200	-	-2.36%
11/02	1,521	1,521	1,500	1,500	+0.6%	200	-	-1.7%
10/30	1,491	1,491	1,491	1,491	-2.23%	100	-	-2.36%
10/29	1,505	1,525	1,505	1,525	+2.01%	500	-	-0.2%
10/28	1,495	1,495	1,495	1,495	0%	900	-	-2.16%
10/27	1,473	1,495	1,473	1,495	+1.63%	500	-	-2.16%
10/26	1,471	1,471	1,471	1,471	+0.07%	200	-	-3.79%
10/23	1,472	1,472	1,470	1,470	-0.2%	600	-	-4.05%
10/22	1,475	1,475	1,473	1,473	-1.87%	400	-	-3.98%
10/16	1,501	1,501	1,501	1,501	-1.57%	200	-	-2.34%
10/15	（IR情報）15:35 2027年5月期第1四半期決算補足説明資料
10/15	（IR情報）15:30 2027年5月期第1四半期決算短信〔日本基準〕(非連結)
10/15	1,535	1,535	1,525	1,525	-0.46%	300	-	-0.78%
10/14	1,527	1,532	1,527	1,532	+1.06%	400	-	-0.26%
10/13	1,565	1,565	1,509	1,516	-1.88%	500	-	-1.3%
10/09	1,545	1,545	1,545	1,545	+0.78%	100	-	+0.59%
10/08	1,510	1,533	1,501	1,533	+1.32%	800	-	-0.2%
10/07	1,518	1,518	1,513	1,513	-0.98%	200	-	-1.43%
10/06	1,528	1,528	1,528	1,528	0%	900	-	-0.46%
10/05	1,555	1,555	1,523	1,528	+0.86%	700	-	-0.46%
10/02	1,515	1,515	1,515	1,515	-0.98%	400	-	-1.37%
09/30	1,534	1,534	1,530	1,530	-0.33%	1,000	-	-0.46%
09/29	1,530	1,541	1,528	1,535	+0.07%	1,100	-	-0.13%
09/28	1,521	1,547	1,521	1,534	-3.82%	600	-	-0.45%
09/25	1,561	1,680	1,560	1,595	-11.34%	6,200	-	+3.24%
09/24	1,499	1,799	1,499	1,799	+20.01%	6,000	-	+16.36%
09/18	1,500	1,500	1,470	1,499	-0.2%	500	-	-2.6%
09/17	1,502	1,502	1,502	1,502	-0.86%	100	-	-2.66%
09/15	1,515	1,515	1,515	1,515	-0.98%	300	-	-2.07%
09/10	1,515	1,530	1,515	1,530	+0.99%	200	-	-1.29%
09/09	1,505	1,515	1,505	1,515	+0.66%	200	-	-2.32%
09/08	1,510	1,510	1,505	1,505	-0.33%	800	-	-3.09%
09/07	1,505	1,510	1,505	1,510	-1.95%	2,500	-	-3.02%
09/04	1,540	1,540	1,540	1,540	0%	300	-	-1.22%
09/03	1,540	1,540	1,540	1,540	+0.65%	300	-	-1.35%
09/02	1,529	1,530	1,529	1,530	+0.99%	500	-	-2.05%
09/01	1,500	1,515	1,500	1,515	+1%	200	-	-3.13%
08/31	1,503	1,503	1,500	1,500	-1.19%	700	-	-4.21%
08/28	（IR情報）15:30 役員体制に関するお知らせ
08/28	（IR情報）15:30 支配株主等に関する事項について
08/28	1,530	1,530	1,500	1,518	-0.78%	900	-	-3.25%
08/27	（IR情報）15:40 ストック・オプション(新株予約権)の発行に関するお知らせ(募集事項の決定等に関するお知らせ)
08/27	1,530	1,530	1,530	1,530	0%	100	-	-2.67%
08/26	1,530	1,530	1,530	1,530	0%	100	-	-2.86%
08/21	1,530	1,530	1,530	1,530	+2%	100	-	-2.98%
08/19	1,500	1,500	1,500	1,500	-2.02%	1,100	-	-4.82%
08/18	1,531	1,531	1,531	1,531	-0.91%	100	-	-2.67%
08/17	1,505	1,545	1,505	1,545	0%	400	-	-1.53%
08/14	1,540	1,545	1,430	1,545	+0.32%	1,100	-	-1.4%
08/13	1,550	1,550	1,540	1,540	-5.23%	700	-	-1.6%
08/12	1,625	1,625	1,625	1,625	-0.31%	100	-	+3.97%
08/10	1,630	1,630	1,630	1,630	0%	300	-	+4.89%
08/07	1,630	1,630	1,630	1,630	+1.24%	300	-	+5.71%
08/06	1,610	1,610	1,610	1,610	0%	100	-	+5.37%
08/05	1,599	1,610	1,599	1,610	+1.26%	400	-	+6.27%
08/04	1,590	1,590	1,590	1,590	-0.63%	100	-	+5.93%
08/03	1,550	1,600	1,550	1,600	+2.56%	200	-	+7.74%
07/31	1,580	1,580	1,560	1,560	-0.64%	300	-	+5.91%
07/30	1,570	1,570	1,570	1,570	-1.26%	100	-	+7.39%
07/29	1,580	1,590	1,575	1,590	+1.15%	700	-	+9.58%
07/28	1,572	1,572	1,572	1,572	0%	500	-	+9.55%
07/27	1,575	1,575	1,572	1,572	-0.19%	2,200	-	+10.78%
07/24	1,580	1,600	1,575	1,575	-0.32%	3,700	-	+12.26%
07/23	（IR情報）15:30 取締役候補者及び監査役候補者の選任、執行役員制度の導入に関するお知らせ
07/23	（IR情報）15:30 ストック・オプション(新株予約権)の付与に関するお知らせ
07/23	1,580	1,580	1,580	1,580	+0.25%	1,300	-	+13.75%
07/22	1,580	1,580	1,576	1,576	+0.06%	900	-	+14.53%
07/21	1,571	1,580	1,571	1,575	-0.32%	1,000	-	+15.55%
07/17	1,580	1,580	1,575	1,580	-1.25%	2,200	-	+16.86%
07/16	1,589	1,605	1,589	1,600	+0.63%	2,100	-	+19.23%
07/15	1,555	1,615	1,550	1,590	+6%	3,900	-	+19.28%
07/14	（IR情報）15:30 2026年5月期決算補足説明資料
07/14	（IR情報）15:30 2026年5月期決算短信〔日本基準〕(非連結)
07/14	1,430	1,500	1,430	1,500	+4.9%	900	-	+13.12%
07/10	1,430	1,430	1,430	1,430	0%	400	-	+8.17%
07/09	1,430	1,430	1,430	1,430	-4.67%	200	-	+8.17%
07/08	1,505	1,505	1,500	1,500	0%	700	-	+13.38%
07/07	1,500	1,500	1,498	1,500	+1.42%	2,000	-	+13.46%
07/06	1,400	1,500	1,400	1,479	+5.72%	1,200	-	+11.96%
07/03	1,339	1,399	1,339	1,399	+4.56%	2,000	-	+5.74%
07/02	1,300	1,338	1,300	1,338	+6.02%	1,100	-	+0.53%
07/01	1,270	1,290	1,262	1,262	-2.92%	900	-	-6.59%
06/30	1,250	1,300	1,250	1,300	+4%	1,400	-	-4.97%
06/29	1,200	1,250	1,200	1,250	+4.17%	1,200	-	-9.62%
06/26	1,210	1,229	1,200	1,200	-7.69%	1,600	-	-14.29%
06/24	1,300	1,300	1,300	1,300	+2.36%	100	-	-8.39%
06/23	1,295	1,295	1,270	1,270	-2.23%	700	-	-11.37%
06/22	1,230	1,300	1,230	1,299	+7.36%	1,300	-	-10.35%
06/19	1,140	1,210	1,140	1,210	+5.13%	1,000	-	-17.24%
06/18	1,169	1,169	1,151	1,151	-3.28%	1,000	-	-22.18%
06/17	1,264	1,264	1,150	1,190	-2.46%	2,600	-	-20.56%
06/16	1,250	1,250	1,171	1,220	-2.4%	1,400	-	-19.53%
06/15	1,253	1,253	1,250	1,250	-0.24%	600	-	-18.46%
06/12	1,318	1,325	1,253	1,253	-2.72%	1,000	-	-19.06%
06/11	1,300	1,302	1,280	1,288	-3.52%	1,600	-	-17.65%
06/10	1,381	1,381	1,280	1,335	-3.33%	1,000	-	-15.35%
06/09	1,446	1,446	1,351	1,381	-2.47%	1,500	-	-13.04%
06/08	1,400	1,416	1,390	1,416	+1.07%	700	-	-11.44%
06/05	1,420	1,430	1,401	1,401	-2.71%	1,400	-	-13.04%
06/04	1,433	1,440	1,433	1,440	-0.69%	300	-	-11.22%
06/03	1,452	1,482	1,450	1,450	-1.36%	900	-	-11.26%
06/02	1,470	1,470	1,470	1,470	0%	600	-	-10.69%
06/01	1,525	1,525	1,451	1,470	-4.55%	4,500	-	-11.29%
06/01	株式分割 1→2
05/29	1,550	1,550	1,529	1,540	-3.27%	2,700	-	-7.73%
05/28	1,529	1,592	1,529	1,592	-13.12%	10,200	-	-5.18%
05/27	1,700	1,833	1,688	1,833	+8.43%	7,600	-	+8.62%
05/26	1,688	1,695	1,688	1,690	+0.15%	3,200	-	+0.3%

エレベーターコミュニケーションズ（353A）のイベントチャート

2026/05/26～2026/11/06

イベント情報＆株価推移

開示資料

決算

株式

チャート