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	930	930	902	910	-2.15%	1,100	-	+0.11%
10/01	912	934	912	930	+2.99%	1,800	-	+2.31%
09/30	907	907	901	903	-0.55%	1,600	-	-0.55%
09/29	904	908	903	908	-1.41%	400	-	-0.11%
09/28	930	934	921	921	-0.65%	2,400	-	+1.43%
09/25	921	927	920	927	+0.65%	2,300	-	+2.32%
09/24	918	921	910	921	+1.66%	1,900	-	+1.88%
09/18	911	911	906	906	0%	500	-	+0.44%
09/17	920	920	905	906	-1.41%	1,300	-	+0.55%
09/16	920	920	918	919	-0.11%	600	-	+2.22%
09/15	919	920	918	920	+0.11%	600	-	+2.45%
09/14	919	920	918	919	+0.33%	3,500	-	+2.57%
09/11	916	916	915	916	-0.43%	600	-	+2.46%
09/10	912	920	906	920	+0.99%	1,700	-	+3.02%
09/09	908	911	908	911	0%	1,200	-	+2.13%
09/08	908	914	907	911	-0.11%	1,500	-	+2.24%
09/07	903	912	898	912	+1.9%	600	-	+2.47%
09/04	895	905	895	895	-0.11%	1,700	-	+0.67%
09/03	895	910	895	896	+0.11%	300	-	+0.9%
09/02	900	900	895	895	-0.67%	1,600	-	+0.9%
09/01	899	910	894	901	+0.78%	3,100	-	+1.58%
08/31	891	950	890	894	+0.34%	9,300	-	+1.02%
08/28	896	896	860	891	-0.22%	4,200	-	+0.79%
08/27	902	902	893	893	-1.33%	2,000	-	+1.02%
08/26	912	912	901	905	-0.77%	2,400	-	+2.49%
08/25	908	912	905	912	+0.44%	1,300	-	+3.4%
08/24	906	916	900	908	+0.22%	3,300	-	+3.18%
08/21	885	906	885	906	+2.37%	4,300	-	+3.07%
08/20	881	885	881	885	0%	500	-	+0.68%
08/19	883	885	881	885	+0.45%	2,000	-	+0.68%
08/18	880	882	875	881	+1.26%	1,400	-	+0.23%
08/17	878	878	870	870	+0.23%	1,500	-	-1.02%
08/14	875	879	867	868	-0.23%	2,600	-	-1.36%
08/13	881	881	870	870	-1.92%	1,700	-	-1.25%
08/12	877	908	877	887	+2.54%	2,200	-	+0.68%
08/10	878	878	865	865	-0.35%	1,800	-	-1.82%
08/07	878	885	851	868	-4.41%	12,600	-	-1.59%
08/06	（IR情報）15:30 2027年3月期第1四半期決算短信〔日本基準〕(連結)
08/06	895	920	893	908	+2.14%	7,900	-	+2.83%
08/05	892	895	888	889	+0.57%	4,200	-	+0.79%
08/04	893	893	884	884	-0.45%	800	-	+0.23%
08/03	884	888	884	888	+0.23%	1,300	-	+0.68%
07/31	880	890	880	886	+1.49%	2,300	-	+0.57%
07/30	874	880	872	873	-0.11%	4,300	-	-0.91%
07/29	872	875	872	874	+0.23%	600	-	-0.79%
07/28	869	874	869	872	-0.11%	900	-	-0.91%
07/27	878	880	873	873	+1.16%	1,900	-	-0.8%
07/24	883	883	863	863	-2.27%	5,500	-	-1.82%
07/23	885	885	880	883	+0.57%	1,700	-	+0.57%
07/22	872	878	872	878	+0.69%	2,300	-	+0.11%
07/21	858	878	858	872	+1.4%	1,500	-	-0.34%
07/17	885	885	860	860	-3.59%	5,200	-	-1.71%
07/16	891	892	885	892	-0.34%	1,700	-	+2.06%
07/15	894	895	894	895	+1.13%	300	-	+2.64%
07/14	884	892	884	885	+0.11%	500	-	+1.84%
07/13	885	885	884	884	-1.23%	400	-	+1.96%
07/10	892	895	883	895	+0.45%	5,100	-	+3.35%
07/09	883	891	883	891	+0.91%	4,200	-	+3.13%
07/08	886	886	883	883	-0.56%	1,100	-	+2.32%
07/07	889	890	884	888	+0.45%	2,500	-	+3.02%
07/06	888	888	882	884	-0.34%	600	-	+2.91%
07/03	893	899	887	887	-0.89%	1,700	-	+3.5%
07/02	899	899	880	895	+1.24%	2,400	-	+4.68%
07/01	890	898	877	884	+0.68%	6,800	-	+3.63%
06/30	890	890	852	878	-1.35%	6,900	-	+3.17%
06/29	914	914	875	890	+2.18%	7,100	-	+4.71%
06/26	875	875	862	871	+0.11%	4,400	-	+2.71%
06/25	869	876	869	870	+0.12%	1,400	-	+2.59%
06/24	863	869	860	869	+0.58%	1,400	-	+2.36%
06/23	（IR情報）11:00 支配株主等に関する事項について
06/23	872	872	860	864	+0.23%	4,800	-	+1.77%
06/22	861	874	861	862	+0.23%	2,400	-	+1.53%
06/19	831	870	831	860	+3.24%	17,600	-	+1.42%
06/18	842	863	829	833	-1.19%	6,300	-	-1.54%
06/17	848	865	833	843	+1.2%	6,900	-	-0.24%
06/16	855	855	832	833	-4.25%	5,700	-	-1.19%
06/15	835	870	829	870	+4.19%	7,800	-	+3.33%
06/12	844	844	835	835	-1.07%	1,400	-	-0.48%
06/11	836	844	825	844	+1.08%	6,300	-	+0.72%
06/10	837	839	831	835	-0.24%	4,100	-	-0.12%
06/09	840	858	831	837	-0.36%	4,900	-	+0.24%
06/08	850	859	830	840	-2.44%	9,900	-	+0.84%
06/05	863	863	843	861	-0.35%	3,400	-	+3.61%
06/04	842	870	832	864	+2.61%	5,300	-	+4.22%
06/03	835	853	830	842	+1.45%	5,900	-	+1.94%
06/02	827	830	823	830	+0.48%	2,700	-	+0.61%
06/01	836	836	824	826	-0.36%	4,600	-	+0.36%
05/29	843	848	828	829	-1.66%	7,900	-	+0.85%
05/28	850	852	843	843	+0.12%	3,400	-	+2.68%
05/27	843	848	840	842	-0.36%	4,300	-	+2.68%
05/26	850	850	842	845	-0.59%	5,700	-	+3.3%
05/25	883	883	844	850	-3.63%	15,600	-	+4.17%
05/22	891	894	878	882	+0.34%	13,200	-	+8.35%
05/21	895	895	863	879	-0.11%	23,300	-	+8.38%
05/20	881	881	847	880	+2.33%	40,600	-	+8.91%
05/19	833	888	831	860	+3.61%	70,900	-	+6.83%
05/18	822	850	822	830	+2.09%	24,200	-	+3.36%
05/15	818	818	808	813	+1.25%	10,200	-	+1.37%
05/14	（IR情報）14:00 剰余金の配当(増配)に関するお知らせ
05/14	（IR情報）14:00 2026年3月期決算短信〔日本基準〕(連結)
05/14	805	842	800	803	+0.12%	42,600	-	+0.25%
05/13	803	805	801	802	-0.12%	2,900	-	+0.12%
05/12	805	806	803	803	+0.12%	1,700	-	+0.38%
05/11	802	803	802	802	0%	2,000	-	+0.25%

西菱電機（4341）のイベントチャート

2026/05/11～2026/10/02

イベント情報＆株価推移

開示資料

決算

株式

チャート