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
10/06	723	723	717	717	-0.83%	1,800	-	-3.63%
10/05	727	727	722	723	-0.55%	1,600	-	-3.08%
10/02	735	735	726	727	-0.68%	2,200	-	-2.68%
10/01	731	735	731	732	-0.41%	500	-	-2.14%
09/30	734	744	734	735	+0.55%	3,000	-	-1.87%
09/29	749	749	730	731	-3.18%	4,000	-	-2.4%
09/28	755	758	755	755	0%	13,500	-	+0.67%
09/25	745	758	745	755	+1.75%	2,000	-	+0.67%
09/24	743	744	742	742	-0.13%	1,300	-	-1.07%
09/18	741	743	741	743	0%	300	-	-0.93%
09/17	745	746	743	743	-0.27%	2,400	-	-1.07%
09/16	744	748	737	745	-1.46%	3,200	-	-0.8%
09/15	754	756	745	756	+0.8%	800	-	+0.8%
09/14	736	750	736	750	+0.94%	600	-	+0.13%
09/11	746	750	743	743	-0.4%	1,200	-	-0.67%
09/10	740	755	740	746	+0.81%	2,500	-	-0.27%
09/09	746	746	740	740	-0.54%	1,400	-	-0.94%
09/08	750	751	744	744	-1.2%	3,300	-	-0.27%
09/07	755	755	753	753	-0.26%	600	-	+1.07%
09/04	755	759	755	755	0%	1,700	-	+1.48%
09/03	754	765	754	755	+0.13%	2,100	-	+1.62%
09/02	756	761	753	754	+0.13%	600	-	+1.62%
09/01	752	760	752	753	-0.4%	1,200	-	+1.76%
08/31	752	756	752	756	+0.13%	700	-	+2.3%
08/28	749	755	749	755	+0.8%	1,000	-	+2.3%
08/27	750	751	749	749	-0.13%	800	-	+1.63%
08/26	753	753	750	750	-0.13%	1,500	-	+1.9%
08/25	756	762	751	751	-0.66%	900	-	+2.18%
08/24	751	756	751	756	+0.67%	1,000	-	+3%
08/21	750	760	750	751	0%	700	-	+2.6%
08/20	750	762	750	751	+0.13%	700	-	+2.74%
08/19	749	765	749	750	-0.13%	2,600	-	+2.74%
08/18	748	753	748	751	0%	1,600	-	+3.16%
08/17	760	760	745	751	-1.44%	3,000	-	+3.3%
08/14	735	762	735	762	+3.25%	5,800	-	+5.1%
08/13	739	740	733	738	0%	2,700	-	+1.93%
08/12	735	738	733	738	+0.54%	2,600	-	+2.07%
08/10	727	734	727	734	+1.38%	1,700	-	+1.66%
08/07	（IR情報）12:20 2027年3月期(第56期)配当予想の修正に関するお知らせ
08/07	（IR情報）12:20 2027年3月期第1四半期決算短信〔日本基準〕(非連結)
08/07	725	730	724	724	-0.28%	3,700	-	+0.28%
08/06	725	728	725	726	+0.14%	1,400	-	+0.69%
08/05	723	725	723	725	+0.28%	700	-	+0.69%
08/04	723	724	723	723	0%	300	-	+0.56%
08/03	725	725	722	723	+0.14%	1,700	-	+0.7%
07/31	725	725	722	722	-0.14%	700	-	+0.7%
07/30	724	724	723	723	+0.14%	1,500	-	+0.98%
07/29	722	725	722	722	+0.28%	2,500	-	+0.98%
07/28	724	728	720	720	-0.55%	1,400	-	+0.84%
07/27	731	731	720	724	-0.96%	1,800	-	+1.54%
07/24	730	731	727	731	+0.27%	900	-	+2.67%
07/23	725	729	725	729	+0.55%	800	-	+2.68%
07/22	723	729	723	725	+0.28%	800	-	+2.26%
07/21	720	724	720	723	+0.28%	1,500	-	+2.26%
07/17	720	721	712	721	+0.14%	2,500	-	+2.27%
07/16	719	720	713	720	+0.98%	1,200	-	+2.27%
07/15	723	723	712	713	-1.11%	4,600	-	+1.42%
07/14	716	721	714	721	+0.7%	2,000	-	+2.85%
07/13	714	723	711	716	+0.28%	1,900	-	+2.29%
07/10	712	724	711	714	+0.28%	2,100	-	+2.29%
07/09	713	715	712	712	-1.79%	2,400	-	+2.01%
07/08	720	726	715	725	+1.4%	2,700	-	+4.02%
07/07	722	729	713	715	-0.42%	2,300	-	+2.73%
07/06	724	725	716	718	-0.83%	1,100	-	+3.46%
07/03	716	725	712	724	+1.69%	4,900	-	+4.47%
07/02	703	712	693	712	+1.71%	2,400	-	+2.89%
07/01	710	710	694	700	-0.71%	1,700	-	+1.3%
06/30	706	710	700	705	+0.86%	2,100	-	+2.03%
06/29	697	699	693	699	+0.87%	700	-	+1.3%
06/26	（IR情報）15:30 支配株主等に関する事項について
06/26	702	702	692	693	-0.86%	2,600	-	+0.43%
06/25	701	701	692	699	+0.29%	2,300	-	+1.16%
06/24	692	701	692	697	+0.72%	10,200	-	+0.72%
06/23	695	695	692	692	-1%	900	-	0%
06/22	691	704	690	699	+1.16%	3,400	-	+0.87%
06/19	690	709	690	691	+0.14%	2,100	-	-0.29%
06/18	689	690	683	690	+0.15%	1,300	-	-0.72%
06/17	686	691	681	689	-0.14%	2,200	-	-1.01%
06/16	687	693	683	690	+1.17%	1,800	-	-1%
06/15	690	690	682	682	-0.87%	4,900	-	-2.29%
06/12	689	689	681	688	+1.03%	1,800	-	-1.71%
06/11	683	683	680	681	-0.44%	1,200	-	-2.99%
06/10	684	684	680	684	+0.15%	2,500	-	-2.98%
06/09	681	684	680	683	+0.44%	1,500	-	-3.53%
06/08	693	693	679	680	-1.88%	12,800	-	-4.36%
06/05	（IR情報）15:30 固定資産の譲渡に関するお知らせ
06/05	690	696	690	693	-0.72%	2,000	-	-2.94%
06/04	686	701	686	698	+1.01%	8,800	-	-2.65%
06/03	682	691	682	691	+1.47%	2,000	-	-3.89%
06/02	693	693	680	681	-1.73%	6,200	-	-5.81%
06/01	690	694	690	693	+0.58%	2,600	-	-4.55%
05/29	691	697	689	689	-0.29%	3,500	-	-5.49%
05/28	683	693	683	691	+0.73%	3,500	-	-5.6%
05/27	693	697	680	686	-1.58%	9,500	-	-6.67%
05/26	699	700	691	697	-0.14%	6,000	-	-5.68%
05/25	716	716	698	698	-2.51%	12,500	-	-5.93%
05/22	709	716	705	716	+0.85%	2,700	-	-3.89%
05/21	710	716	710	710	0%	2,200	-	-4.95%
05/20	708	719	707	710	-0.28%	5,300	-	-5.21%
05/19	711	717	710	712	+0.28%	2,300	-	-5.32%
05/18	728	728	710	710	-2.47%	4,400	-	-5.84%
05/15	724	728	715	728	+1.25%	1,500	-	-3.7%
05/14	708	726	708	719	+0.98%	4,000	-	-5.15%
05/13	706	720	706	712	-0.84%	9,000	-	-6.32%
05/08	（IR情報）15:30 役員人事の内定に関するお知らせ
05/08	（IR情報）15:30 業績予想値と決算値の差異に関するお知らせ
05/08	（IR情報）15:30 2026年3月期決算短信〔日本基準〕(非連結)

エヌアイシ・オートテック（5742）のイベントチャート

2026/05/13～2026/10/06

イベント情報＆株価推移

開示資料

決算

株式

チャート