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
10/23	20,000	20,000	19,810	20,000	+0.5%	1,300	-	-0.28%
10/22	20,000	20,000	19,900	19,900	-0.4%	900	-	-0.82%
10/19	20,000	20,000	19,980	19,980	-0.1%	1,100	-	-0.48%
10/16	20,000	20,000	19,910	20,000	+0.25%	400	-	-0.42%
10/15	19,910	20,020	19,910	19,950	-0.25%	600	-	-0.7%
10/14	20,000	20,000	20,000	20,000	0%	100	-	-0.47%
10/13	19,990	20,000	19,990	20,000	+0.05%	200	-	-0.49%
10/08	19,990	19,990	19,990	19,990	-0.05%	200	-	-0.59%
10/07	19,820	20,000	19,820	20,000	+0.1%	200	-	-0.55%
10/05	20,000	20,000	19,950	19,980	+0.76%	2,000	-	-0.7%
10/02	19,830	19,830	19,830	19,830	-1.29%	100	-	-1.52%
10/01	20,090	20,090	20,090	20,090	+0.4%	100	-	-0.26%
09/29	19,610	20,010	19,610	20,010	+0.2%	500	-	-0.64%
09/28	19,970	19,970	19,970	19,970	-0.15%	100	-	-0.75%
09/25	20,290	20,290	19,980	20,000	0%	300	-	-0.52%
09/18	19,960	20,100	19,960	20,000	+0.45%	700	-	-0.51%
09/16	19,910	19,910	19,910	19,910	0%	100	-	-0.96%
09/15	20,100	20,190	19,910	19,910	-1.87%	500	-	-0.99%
09/11	19,910	20,380	19,910	20,290	+0.45%	1,200	-	+0.86%
09/10	20,200	20,200	20,000	20,200	-1.22%	600	-	+0.48%
09/09	20,250	20,450	20,250	20,450	+1.49%	300	-	+1.77%
09/08	20,590	20,590	20,150	20,150	-0.25%	400	-	+0.38%
09/03	19,800	20,200	19,800	20,200	-0.49%	200	-	+0.7%
09/02	20,440	20,440	20,300	20,300	0%	800	-	+1.25%
09/01	20,200	20,300	20,200	20,300	+0.5%	300	-	+1.43%
08/31	20,200	20,200	20,200	20,200	0%	400	-	+1.02%
08/28	20,200	20,200	20,200	20,200	0%	300	-	+1.12%
08/27	20,120	20,300	20,120	20,200	+0.45%	600	-	+1.2%
08/26	20,240	20,270	20,110	20,110	+0.1%	500	-	+0.97%
08/25	20,110	20,250	20,090	20,090	-0.05%	900	-	+1.11%
08/24	20,230	20,230	20,100	20,100	-0.64%	400	-	+1.52%
08/21	20,220	20,230	20,220	20,230	+0.9%	300	-	+2.4%
08/20	20,250	20,250	20,050	20,050	-0.99%	700	-	+1.77%
08/19	20,370	20,370	20,250	20,250	-0.59%	600	-	+3.15%
08/18	20,300	20,460	20,210	20,370	+1.85%	900	-	+4.17%
08/17	（5%ルール）ニッポン・アクティブ・バリュー・ファンド(NIPPO…（8.03%）エヌエーブイエフ・セレクト・マスター・ファンド・…（4.58%）ダルトン・インベストメンツ・インク(Dalton Inve…（0.08%）
08/17	20,000	20,080	19,970	20,000	+0.25%	900	-	+2.61%
08/14	19,700	19,950	19,700	19,950	+1.79%	300	-	+2.83%
08/13	19,600	19,600	19,600	19,600	+0.2%	100	-	+1.49%
08/12	19,600	19,600	18,900	19,560	-1.91%	900	-	+1.66%
08/10	20,180	20,180	19,930	19,940	-0.3%	500	-	+4.04%
08/07	（IR情報）16:00 2027年3月期第1四半期決算短信〔日本基準〕(連結)
08/07	（IR情報）16:00 中期経営計画の進捗状況について
08/07	20,110	20,110	20,000	20,000	-0.55%	700	-	+4.82%
08/06	20,100	20,110	20,020	20,110	+0.25%	600	-	+5.85%
08/05	19,950	20,060	19,950	20,060	+0.55%	1,300	-	+6.08%
08/04	20,000	20,000	19,950	19,950	-0.25%	1,200	-	+6.06%
08/03	20,130	20,130	19,900	20,000	+0.5%	700	-	+6.87%
07/31	19,970	20,100	19,860	19,900	+0.45%	3,800	-	+6.93%
07/30	19,950	20,000	19,810	19,810	-0.7%	1,100	-	+6.99%
07/29	19,780	19,990	19,590	19,950	+2.89%	800	-	+8.34%
07/28	19,900	19,900	19,220	19,390	-2.56%	1,600	-	+5.92%
07/27	19,990	19,990	19,800	19,900	+0.96%	800	-	+9.13%
07/24	19,790	19,790	19,710	19,710	-0.4%	1,300	-	+8.64%
07/23	19,500	19,900	19,330	19,790	+3.61%	2,800	-	+9.59%
07/22	19,000	19,230	19,000	19,100	+0.95%	2,200	-	+6.21%
07/21	18,360	18,920	18,360	18,920	+3.11%	600	-	+5.52%
07/17	19,000	19,000	18,350	18,350	-3.37%	1,600	-	+2.6%
07/16	18,870	18,990	18,870	18,990	+0.64%	600	-	+6.36%
07/15	18,500	18,870	18,500	18,870	+2.95%	900	-	+6.01%
07/14	18,330	18,330	18,330	18,330	0%	400	-	+3.22%
07/13	18,770	18,770	18,330	18,330	-2.34%	900	-	+3.33%
07/10	17,810	18,770	17,810	18,770	+5.75%	1,300	-	+5.88%
07/09	17,750	17,750	17,750	17,750	0%	400	-	+0.29%
07/08	17,780	17,790	17,700	17,750	-0.17%	900	-	+0.24%
07/07	17,750	17,890	17,750	17,780	+0.45%	800	-	+0.34%
07/06	17,700	17,730	17,700	17,700	-0.51%	700	-	-0.19%
07/03	17,720	17,960	17,720	17,790	-0.89%	600	-	+0.23%
07/02	17,900	17,960	17,690	17,950	+0.28%	1,300	-	+1.07%
07/01	17,900	17,900	17,900	17,900	+1.94%	100	-	+0.72%
06/30	17,960	17,960	17,560	17,560	0%	300	-	-1.29%
06/26	17,760	17,760	17,560	17,560	+0.75%	500	-	-1.45%
06/25	17,770	17,770	17,420	17,430	-0.4%	700	-	-2.35%
06/23	17,500	17,500	17,500	17,500	+1.16%	100	-	-2.15%
06/22	17,300	17,300	17,300	17,300	+0.29%	200	-	-3.54%
06/19	17,250	17,250	17,250	17,250	-1.99%	100	-	-4.14%
06/18	17,600	17,600	17,600	17,600	0%	100	-	-2.58%
06/17	17,600	17,600	17,600	17,600	0%	100	-	-3.01%
06/16	17,640	17,640	17,310	17,600	-1.68%	1,200	-	-3.43%
06/15	17,800	18,000	17,800	17,900	+0.56%	500	-	-2.16%
06/12	17,800	17,800	17,800	17,800	+0.17%	100	-	-3.07%
06/11	（5%ルール）ニッポン・アクティブ・バリュー・ファンド(NIPPO…（7.84%）エヌエーブイエフ・セレクト・マスター・ファンド・…（3.78%）ダルトン・インベストメンツ・インク(Dalton Inve…（0.07%）
06/11	17,590	18,000	17,300	17,770	+0.97%	1,200	-	-3.61%
06/10	17,600	17,600	17,600	17,600	-0.17%	200	-	-4.89%
06/08	17,400	17,630	17,400	17,630	-0.96%	300	-	-5.07%
06/05	17,800	17,800	17,800	17,800	-0.5%	100	-	-4.53%
06/04	17,630	17,890	17,630	17,890	-0.78%	300	-	-4.33%
06/03	18,000	18,170	18,000	18,030	+0.17%	800	-	-3.77%
06/02	18,010	18,010	18,000	18,000	-0.06%	1,100	-	-4.1%
06/01	18,090	18,090	18,000	18,010	-0.22%	2,100	-	-4.38%
05/29	18,100	18,100	18,050	18,050	-0.28%	800	-	-4.48%
05/28	18,100	18,100	18,100	18,100	0%	400	-	-4.49%
05/27	18,100	18,100	18,100	18,100	+0.22%	800	-	-4.73%
05/26	18,200	18,200	18,060	18,060	-1.04%	300	-	-5.18%
05/25	（IR情報）16:00 剰余金の配当に関するお知らせ
05/25	（IR情報）16:00 株主提案に対する当社取締役会意見に関するお知らせ
05/25	18,460	18,490	18,250	18,250	-0.44%	2,300	-	-4.42%
05/22	18,310	18,380	18,300	18,330	+0.05%	1,000	-	-4.12%
05/21	18,340	18,350	18,320	18,320	+0.05%	800	-	-4.33%
05/20	18,300	18,500	18,300	18,310	0%	700	-	-4.62%
05/19	18,380	18,510	18,300	18,310	-2.4%	1,600	-	-4.82%
05/18	18,800	18,800	18,700	18,760	-0.21%	1,200	-	-2.63%
05/15	18,730	18,800	18,330	18,800	-1.21%	2,300	-	-2.41%
05/14	（IR情報）16:00 配当予想の修正に関するお知らせ
05/14	（IR情報）16:00 2026年3月期決算短信〔日本基準〕(連結)
05/14	19,600	19,640	19,030	19,030	-2.91%	1,800	-	-1.15%
05/13	19,770	19,770	19,600	19,600	0%	200	-	+2.01%
05/12	19,500	19,600	19,500	19,600	+1.45%	700	-	+2.23%

那須電機鉄工（5922）のイベントチャート

2026/05/12～2026/10/23

イベント情報＆株価推移

開示資料

決算

株式

チャート