西部電機（6144）のイベントチャート

2025/10/08～2026/03/09

イベント情報＆株価推移

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
03/09	2,691	2,736	2,665	2,692	-6.88%	10,900	408億1072万	-4.03%
03/06	（IR情報）15:00 役員の異動および人事異動に関するお知らせ
03/06	2,828	2,891	2,785	2,891	+1.76%	2,800	438億2756万	+2.99%
03/05	2,799	2,929	2,760	2,841	+5.07%	7,900	430億6956万	+1.39%
03/04	2,800	2,802	2,663	2,704	-6.53%	16,400	409億9264万	-3.5%
03/03	2,975	2,975	2,863	2,893	-2.76%	12,500	438億5788万	+3.1%
03/02	2,870	2,978	2,828	2,975	+3.3%	10,500	451億100万	+6.06%
02/27	2,790	2,882	2,775	2,880	+2.86%	12,700	436億6080万	+2.86%
02/26	2,860	2,860	2,775	2,800	-1.89%	14,800	424億4800万	+0.07%
02/25	2,859	2,860	2,817	2,854	-0.17%	8,300	432億6664万	+1.86%
02/24	2,877	2,890	2,825	2,859	-0.28%	9,300	433億4244万	+1.96%
02/20	2,892	2,892	2,822	2,867	-0.86%	5,200	434億6372万	+2.14%
02/19	2,861	2,892	2,800	2,892	+1.26%	4,700	438億4272万	+2.92%
02/18	2,886	2,960	2,850	2,856	+0.39%	10,500	432億9696万	+1.6%
02/17	2,823	2,845	2,729	2,845	+1.64%	6,900	431億3020万	+1.03%
02/16	2,737	2,800	2,737	2,799	+2.34%	6,100	424億3284万	-0.74%
02/13	2,785	2,803	2,688	2,735	-2.6%	10,300	414億6260万	-3.29%
02/12	2,783	2,830	2,783	2,808	+0.9%	9,700	425億6928万	-1.2%
02/10	2,800	2,801	2,764	2,783	-0.25%	2,800	421億9028万	-2.39%
02/09	2,825	2,830	2,775	2,790	+0.54%	8,700	422億9640万	-2.52%
02/06	2,735	2,793	2,647	2,775	+1.39%	9,900	420億6900万	-3.24%
02/05	2,791	2,795	2,735	2,737	-1.16%	4,900	414億9292万	-4.77%
02/04	2,811	2,811	2,739	2,769	-1%	8,100	419億7804万	-3.89%
02/03	2,700	2,815	2,700	2,797	+3.63%	10,800	424億252万	-2.92%
02/02	2,694	2,799	2,650	2,699	+4.05%	29,200	409億1684万	-6.32%
01/30	（IR情報）15:00 2026年3月期第3四半期決算短信[日本基準](連結)
01/30	2,735	2,887	2,584	2,594	-5.02%	34,800	393億2504万	-10.12%
01/29	2,778	2,778	2,728	2,731	-1.69%	3,900	414億196万	-5.7%
01/28	2,825	2,825	2,768	2,778	-1.66%	3,000	421億1448万	-4.14%
01/27	2,824	2,844	2,816	2,825	+0.78%	2,200	428億2700万	-2.42%
01/26	2,850	2,850	2,790	2,803	-2.13%	7,300	424億9348万	-3.08%
01/23	2,870	2,870	2,822	2,864	+0.03%	2,600	434億1824万	-1.04%
01/22	2,822	2,863	2,822	2,863	+1.49%	2,300	434億308万	-1.04%
01/21	2,859	2,859	2,816	2,821	-3.03%	8,900	427億6636万	-2.46%
01/20	2,911	2,930	2,890	2,909	-0.07%	4,300	441億44万	+0.59%
01/19	2,902	2,957	2,889	2,911	-0.34%	7,000	441億3076万	+0.73%
01/16	2,903	2,937	2,900	2,921	-0.48%	5,400	442億8236万	+1.14%
01/15	2,939	2,939	2,908	2,935	-0.14%	4,100	444億9460万	+1.87%
01/14	2,970	2,970	2,901	2,939	-1.21%	5,400	445億5524万	+2.12%
01/13	2,964	2,983	2,961	2,975	+0.85%	3,300	451億100万	+3.44%
01/09	3,000	3,000	2,945	2,950	-1.67%	5,300	447億2200万	+3%
01/08	3,100	3,100	2,992	3,000	-2.28%	5,900	454億8000万	+5.3%
01/07	3,010	3,150	3,000	3,070	+1.15%	25,400	465億4120万	+8.48%
01/06	3,000	3,075	2,968	3,035	-0.82%	17,300	460億1060万	+8.28%
01/05	2,971	3,100	2,944	3,060	+3.94%	23,500	463億8960万	+10.23%
2025
12/30	2,921	2,950	2,910	2,944	+0.79%	4,600	446億3104万	+7.13%
12/29	2,917	2,999	2,900	2,921	+0.72%	8,400	442億8236万	+7.19%
12/26	2,842	2,974	2,800	2,900	+3.87%	18,300	439億6400万	+7.49%
12/25	2,820	2,820	2,761	2,792	-0.14%	6,600	423億2672万	+4.53%
12/24	2,759	2,799	2,759	2,796	-0.21%	2,200	423億8736万	+5.59%
12/23	2,818	2,845	2,784	2,802	-1.68%	4,000	424億7832万	+6.78%
12/22	2,782	2,872	2,777	2,850	+2.44%	5,500	432億600万	+9.49%
12/19	2,705	2,798	2,691	2,782	+2.92%	5,100	421億7512万	+7.79%
12/18	2,738	2,741	2,585	2,703	-2.07%	50,100	409億7748万	+5.75%
12/17	2,844	2,844	2,760	2,760	-3.02%	3,000	418億4160万	+8.96%
12/16	2,850	2,850	2,750	2,846	-0.14%	4,500	431億4536万	+13.52%
12/15	2,829	2,851	2,783	2,850	+0.74%	16,600	432億600万	+15.01%
12/12	2,814	2,829	2,755	2,829	+0.53%	8,300	428億8764万	+15.61%
12/11	2,871	2,958	2,783	2,814	-1.81%	16,500	426億6024万	+16.38%
12/10	2,870	2,898	2,823	2,866	+0.56%	8,200	434億4856万	+19.92%
12/09	2,817	2,956	2,805	2,850	+3%	23,600	432億600万	+20.71%
12/08	2,856	2,865	2,742	2,767	-3.12%	15,200	419億4772万	+18.7%
12/05	2,888	3,225	2,679	2,856	-0.49%	47,700	432億9696万	+23.9%
12/04	2,719	2,950	2,670	2,870	+7.29%	31,300	435億920万	+26.1%
12/03	2,600	2,675	2,589	2,675	+3.32%	14,400	405億5300万	+19.05%
12/02	2,550	2,742	2,485	2,589	+3.11%	18,500	392億4924万	+16.26%
12/01	2,451	2,524	2,430	2,511	+4.1%	6,600	380億6676万	+13.62%
11/28	2,366	2,423	2,358	2,412	+1.94%	6,400	365億6592万	+9.84%
11/27	2,340	2,366	2,334	2,366	+1.11%	8,000	358億6856万	+8.23%
11/26	2,370	2,370	2,300	2,340	-1.22%	8,900	354億7440万	+7.49%
11/25	2,354	2,382	2,333	2,369	+5.1%	11,500	359億1404万	+9.17%
11/21	2,222	2,254	2,222	2,254	+0.9%	4,700	341億7064万	+4.3%
11/20	2,240	2,270	2,213	2,234	+1.55%	5,300	338億6744万	+3.57%
11/19	2,208	2,218	2,200	2,200	-0.59%	4,300	333億5200万	+2.14%
11/18	2,246	2,249	2,160	2,213	-2.25%	14,500	335億4908万	+2.98%
11/17	2,300	2,320	2,246	2,264	-1.57%	15,600	343億2224万	+5.5%
11/14	（IR情報）15:00 2026年3月期第2四半期(中間期)決算概要
11/14	（IR情報）15:00 業績連動型株式報酬制度への追加拠出に関するお知らせ
11/14	（IR情報）15:00 第2四半期連結業績予想と実績値との差異に関するお知らせ
11/14	（IR情報）15:00 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結)
11/14	（IR情報）15:00 人事異動に関するお知らせ
11/14	2,159	2,300	2,150	2,300	+6.43%	20,900	348億6800万	+7.43%
11/13	2,135	2,180	2,130	2,161	+2.03%	2,700	327億6076万	+1.22%
11/12	2,128	2,128	2,112	2,118	0%	1,700	321億888万	-0.7%
11/11	2,123	2,128	2,118	2,118	+0.14%	2,700	321億888万	-0.8%
11/10	2,130	2,130	2,105	2,115	+0.95%	2,400	320億6340万	-0.89%
11/07	2,100	2,100	2,095	2,095	-0.24%	800	317億6020万	-1.69%
11/06	2,116	2,116	2,100	2,100	+0.19%	900	318億3600万	-1.41%
11/05	2,121	2,121	2,075	2,096	-2.15%	2,500	317億7536万	-1.69%
11/04	2,121	2,150	2,050	2,142	+2%	8,900	324億7272万	+0.33%
10/31	2,132	2,132	2,100	2,100	-1.5%	2,800	318億3600万	-1.73%
10/30	2,129	2,192	2,129	2,132	+0.14%	3,400	323億2112万	-0.42%
10/29	2,150	2,150	2,113	2,129	-0.98%	1,300	322億7564万	-0.65%
10/28	2,184	2,184	2,150	2,150	-0.51%	1,800	325億9400万	+0.23%
10/27	2,186	2,190	2,161	2,161	+0.05%	800	327億6076万	+0.7%
10/24	2,177	2,177	2,160	2,160	-0.05%	300	327億4560万	+0.56%
10/23	2,175	2,184	2,160	2,161	-0.32%	900	327億6076万	+0.56%
10/22	2,152	2,180	2,152	2,168	+0.79%	3,100	328億6688万	+0.79%
10/21	2,185	2,185	2,151	2,151	-0.88%	900	326億916万	+0.05%
10/20	2,156	2,182	2,156	2,170	+1.73%	2,200	328億9720万	+0.88%
10/17	2,153	2,153	2,119	2,133	-1.43%	700	323億3628万	-0.84%
10/16	2,162	2,165	2,147	2,164	+0.14%	3,900	328億624万	+0.51%
10/15	2,082	2,161	2,082	2,161	+4.45%	1,900	327億6076万	+0.42%
10/14	2,073	2,119	2,069	2,069	-2.41%	5,300	313億6604万	-3.81%
10/10	2,157	2,157	2,120	2,120	-1.58%	1,200	321億3920万	-1.58%
10/09	2,163	2,169	2,140	2,154	+0.19%	1,900	326億5464万	0%
10/08	2,117	2,153	2,117	2,150	+1.61%	900	325億9400万	-0.14%

西部電機（6144）のイベントチャート

2025/10/08～2026/03/09

イベント情報＆株価推移

開示資料

決算

株式

チャート