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
09/15	2,045	2,142	2,036	2,135	+3.04%	496,100	-	-8.37%
09/14	2,058	2,098	2,040	2,072	-3%	482,200	-	-12.05%
09/11	2,104	2,149	2,081	2,136	-3.09%	836,000	-	-10.52%
09/10	2,198	2,261	2,137	2,204	+0.46%	537,000	-	-8.77%
09/09	2,148	2,220	2,147	2,194	+2.81%	582,400	-	-10.49%
09/08	2,184	2,235	2,134	2,134	-4.48%	792,400	-	-13.85%
09/07	2,222	2,248	2,183	2,234	+4.25%	721,800	-	-10.75%
09/04	2,143	2,164	2,108	2,143	-1.02%	568,500	-	-14.96%
09/03	2,200	2,200	2,143	2,165	-0.37%	441,100	-	-14.49%
09/02	2,266	2,267	2,167	2,173	-6.17%	644,700	-	-14.52%
09/01	2,292	2,346	2,281	2,316	+0.78%	464,900	-	-9.39%
08/31	2,277	2,322	2,255	2,298	-2.63%	2,274,800	-	-10.72%
08/28	2,414	2,455	2,348	2,360	-1.38%	632,500	-	-9.02%
08/27	2,410	2,437	2,331	2,393	+2.88%	596,400	-	-8.56%
08/26	2,330	2,335	2,285	2,326	-0.3%	466,700	-	-11.83%
08/25	2,300	2,333	2,253	2,333	+0.43%	530,400	-	-12.19%
08/24	2,325	2,379	2,303	2,323	-0.13%	433,900	-	-13.03%
08/21	2,360	2,360	2,291	2,326	-3.08%	658,300	-	-13.72%
08/20	2,396	2,446	2,351	2,400	+0.84%	763,300	-	-11.93%
08/19	2,454	2,480	2,357	2,380	-7.07%	815,600	-	-13.45%
08/18	2,727	2,769	2,557	2,561	-5.67%	876,400	-	-7.61%
08/17	2,658	2,745	2,629	2,715	+3.23%	934,200	-	-2.79%
08/14	2,677	2,704	2,614	2,630	-1.09%	1,186,200	-	-6.31%
08/13	2,616	2,700	2,597	2,659	+0.95%	1,188,000	-	-5.84%
08/12	2,548	2,685	2,510	2,634	-5.46%	2,027,300	-	-7.42%
08/10	15:30 2027年3月期第1四半期決算補足説明資料
08/10	15:30 業績予想の修正に関するお知らせ
08/10	15:30 2027年3月期第1四半期決算短信〔日本基準〕(連結)
08/10	2,910	2,934	2,762	2,786	-2.11%	1,435,000	-	-3.06%
08/07	2,927	2,964	2,759	2,846	-1.08%	652,500	-	-1.9%
08/06	3,010	3,075	2,861	2,877	-6.59%	600,500	-	-1.51%
08/05	2,932	3,080	2,930	3,080	+8.57%	571,700	-	+4.44%
08/04	2,790	2,868	2,780	2,837	+2.16%	627,200	-	-4.41%
08/03	2,656	2,807	2,612	2,777	+4.05%	719,300	-	-7.43%
07/31	2,676	2,755	2,590	2,669	+10.02%	881,300	-	-12.12%
07/30	2,451	2,534	2,387	2,426	+0.25%	582,300	-	-21.54%
07/29	2,568	2,596	2,369	2,420	-4.01%	762,800	-	-23.17%
07/28	18:20 (訂正)「株主代表訴訟に関するお知らせ」の一部訂正について
07/28	15:30 株主代表訴訟に関するお知らせ
07/28	2,643	2,663	2,488	2,521	-9.38%	615,500	-	-21.22%
07/27	2,824	2,830	2,670	2,782	-0.29%	408,900	-	-14.53%
07/24	2,889	2,906	2,751	2,790	-5.04%	488,300	-	-15.58%
07/23	2,923	2,965	2,876	2,938	+0.82%	396,900	-	-12.22%
07/22	2,884	3,060	2,879	2,914	+4.26%	791,500	-	-13.91%
07/21	2,723	2,829	2,678	2,795	+3.48%	508,600	-	-18.25%
07/17	2,802	2,827	2,556	2,701	-7.66%	989,300	-	-21.98%
07/16	2,960	2,995	2,895	2,925	-4.26%	492,600	-	-16.52%
07/15	3,070	3,095	3,005	3,055	+0.66%	281,700	-	-13.9%
07/14	2,900	3,075	2,860	3,035	+3.41%	531,600	-	-15.22%
07/13	3,070	3,105	2,900	2,935	-4.4%	518,200	-	-19.08%
07/10	3,180	3,195	3,050	3,070	-0.16%	458,400	-	-16.23%
07/09	3,105	3,140	3,035	3,075	+0.65%	453,000	-	-17.03%
07/08	3,105	3,225	3,045	3,055	-3.78%	601,800	-	-18.75%
07/07	3,340	3,370	3,135	3,175	-5.37%	710,800	-	-16.14%
07/06	3,490	3,610	3,330	3,355	-3.59%	602,800	-	-11.71%
07/03	3,275	3,480	3,225	3,480	+4.04%	613,600	-	-8.59%
07/02	3,430	3,480	3,300	3,345	-6.3%	628,000	-	-12.27%
07/01	3,620	3,655	3,500	3,570	+0.42%	508,100	-	-6.47%
06/30	3,635	3,650	3,420	3,555	-2.07%	639,200	-	-6.64%
06/29	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(アップデート)
06/29	3,705	3,715	3,390	3,630	-1.89%	790,400	-	-4.57%
06/26	3,915	3,935	3,640	3,700	-8.75%	901,000	-	-2.4%
06/25	4,035	4,120	3,940	4,055	+4.51%	954,600	-	+7.7%
06/24	3,735	3,945	3,635	3,880	+5.72%	888,200	-	+4.36%
06/23	3,895	3,950	3,665	3,670	-5.78%	685,900	-	+0.03%
06/22	4,000	4,140	3,830	3,895	-2.99%	1,059,700	-	+7.21%
06/19	4,000	4,080	3,870	4,015	+4.42%	944,300	-	+12.18%
06/18	3,900	4,025	3,840	3,845	-1.28%	678,400	-	+9.83%
06/17	3,750	3,965	3,610	3,895	+3.59%	953,400	-	+13.42%
06/16	3,745	3,870	3,650	3,760	-3.22%	916,000	-	+11.8%
06/15	4,030	4,170	3,780	3,885	+3.6%	1,537,800	-	+18.05%
06/12	4,090	4,270	3,750	3,750	-6.72%	1,633,300	-	+16.75%
06/11	3,665	4,025	3,580	4,020	+4.15%	1,146,900	-	+28.19%
06/10	4,050	4,165	3,765	3,860	-7.88%	1,639,900	-	+26.64%
06/09	4,105	4,300	3,875	4,190	+7.3%	1,616,100	-	+41.46%
06/08	3,675	3,985	3,535	3,905	-4.64%	1,629,200	-	+36.49%
06/05	4,195	4,400	3,945	4,095	-7.04%	2,697,600	-	+47.67%
06/04	3,705	4,405	3,705	4,405	+18.89%	1,784,000	-	+64.67%
06/03	3,740	3,860	3,685	3,705	+4.96%	953,900	-	+44.44%
06/02	3,440	3,565	3,330	3,530	-0.28%	836,000	-	+42.22%
06/01	3,605	3,695	3,455	3,540	-2.34%	840,000	-	+47.07%
05/29	3,605	3,775	3,550	3,625	+4.92%	956,800	-	+55.45%
05/28	3,260	3,485	3,210	3,455	+3.75%	919,400	-	+53.42%
05/27	15:30 剰余金の配当に関するお知らせ
05/27	3,540	3,550	3,275	3,330	-4.03%	1,331,700	-	+52.82%
05/26	3,360	3,595	3,215	3,470	+4.99%	1,252,100	-	+64.22%
05/25	15:30 2026年3月期決算説明会資料
05/25	3,135	3,490	3,125	3,305	+8.72%	1,463,500	-	+61.93%
05/22	2,894	3,125	2,879	3,040	+5.92%	1,172,600	-	+53.85%
05/21	2,750	2,970	2,703	2,870	+7.65%	1,184,100	-	+49.48%
05/20	2,677	2,775	2,611	2,666	-3.75%	1,156,400	-	+42.57%
05/19	2,750	2,940	2,668	2,770	+8.63%	3,289,100	-	+51.61%
05/18	2,550	2,550	2,550	2,550	+24.39%	202,100	-	+43.26%
05/15	15:30 2026年3月期通期業績予想値と実績値との差異に関するお知らせ
05/15	15:30 配当予想の修正に関するお知らせ
05/15	15:30 2026年3月期決算短信〔日本基準〕(連結)
05/15	15:30 個別決算における特別損失の計上に関するお知らせ
05/15	2,125	2,148	1,951	2,050	-5.75%	906,100	-	+18.09%
05/14	2,133	2,187	2,102	2,175	+2.98%	583,500	-	+27.27%
05/13	1,975	2,120	1,951	2,112	+7.15%	721,900	-	+25.94%
05/12	1,964	2,029	1,962	1,971	+3.25%	537,800	-	+19.6%
05/11	1,899	1,914	1,853	1,909	+2.86%	453,700	-	+17.4%
05/08	1,800	1,864	1,775	1,856	+2.37%	380,500	-	+15.78%
05/07	1,802	1,860	1,782	1,813	+6.27%	453,300	-	+14.38%
05/01	1,683	1,719	1,650	1,706	+2.09%	182,500	-	+8.46%
04/30	1,660	1,694	1,650	1,671	-1.71%	164,100	-	+6.77%
04/28	1,680	1,700	1,666	1,700	+3.09%	205,200	-	+9.11%
04/27	1,660	1,679	1,611	1,649	+0.18%	154,900	-	+6.66%
04/24	15:30 代表取締役異動のお知らせ
04/24	1,632	1,660	1,623	1,646	+0.86%	129,600	-	+7.3%
04/23	1,650	1,661	1,601	1,632	-1.51%	260,800	-	+6.88%
04/22	1,671	1,671	1,620	1,657	-0.84%	169,100	-	+8.73%
04/21	1,646	1,681	1,642	1,671	+2.39%	185,100	-	+10.15%

関東電化工業（4047）のIR情報・決算資料

2026/04/21～2026/09/15

IR情報＆株価推移

開示資料

決算

株式

チャート