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	2,743	2,750	2,689	2,718	-1.06%	10,200	-	-4.3%
10/01	2,750	2,795	2,745	2,747	+0.4%	8,700	-	-3.58%
09/30	2,770	2,770	2,716	2,736	-0.33%	6,100	-	-4.3%
09/29	2,778	2,779	2,745	2,745	-2.8%	3,800	-	-4.32%
09/28	2,839	2,840	2,801	2,824	+0.11%	4,400	-	-2.05%
09/25	2,838	2,847	2,811	2,821	-0.56%	4,200	-	-2.56%
09/24	2,848	2,848	2,792	2,837	+0.92%	10,400	-	-2.44%
09/18	2,813	2,841	2,805	2,811	-0.07%	23,600	-	-3.7%
09/17	2,834	2,834	2,813	2,813	+0.36%	3,700	-	-3.99%
09/16	2,787	2,850	2,787	2,803	+0.14%	3,100	-	-4.63%
09/15	2,815	2,831	2,798	2,799	-0.57%	4,000	-	-5.05%
09/14	2,810	2,816	2,752	2,815	+0.29%	5,200	-	-4.83%
09/11	2,820	2,858	2,807	2,807	-1.65%	3,300	-	-5.49%
09/10	2,882	2,882	2,832	2,854	+0.14%	3,200	-	-4.26%
09/08	2,841	2,850	2,841	2,850	-0.11%	400	-	-4.62%
09/07	2,860	2,900	2,836	2,853	+0.32%	5,800	-	-4.96%
09/04	2,851	2,893	2,844	2,844	-0.25%	700	-	-5.26%
09/03	2,879	2,886	2,797	2,851	+0.56%	4,800	-	-4.93%
09/02	2,931	2,965	2,820	2,835	-4.61%	8,000	-	-5.34%
09/01	2,931	2,980	2,931	2,972	+1.4%	1,000	-	-0.77%
08/31	2,922	2,972	2,922	2,931	-0.61%	300	-	-1.91%
08/28	2,930	2,971	2,921	2,949	+0.96%	3,000	-	-1.27%
08/27	2,985	2,999	2,920	2,921	-0.48%	1,700	-	-2.14%
08/26	2,931	2,990	2,931	2,935	+0.17%	2,200	-	-1.64%
08/25	2,933	2,970	2,930	2,930	-0.68%	800	-	-1.78%
08/24	2,968	2,968	2,950	2,950	-1.07%	2,600	-	-1.21%
08/21	3,040	3,100	2,960	2,982	-0.13%	4,300	-	-0.37%
08/19	3,035	3,040	2,956	2,986	-3.37%	3,500	-	-0.17%
08/18	3,130	3,130	3,090	3,090	-1.59%	3,400	-	+3.34%
08/17	3,150	3,150	3,115	3,140	-0.32%	2,700	-	+5.16%
08/14	3,110	3,150	3,105	3,150	+1.61%	3,000	-	+5.85%
08/13	3,095	3,100	3,055	3,100	+0.65%	1,700	-	+4.66%
08/12	3,000	3,080	3,000	3,080	+1.32%	3,400	-	+4.37%
08/10	3,040	3,085	2,987	3,040	0%	11,600	-	+3.26%
08/07	3,010	3,040	2,955	3,040	0%	2,000	-	+3.44%
08/06	3,050	3,060	3,030	3,040	-2.56%	3,200	-	+3.65%
08/05	3,130	3,130	3,060	3,120	+1.13%	4,800	-	+6.59%
08/04	3,030	3,100	3,030	3,085	+1.82%	7,800	-	+5.8%
08/03	3,200	3,200	2,951	3,030	-5.16%	18,600	-	+4.27%
07/31	（IR情報）15:00 2027年3月期第1四半期決算短信〔日本基準〕(連結)
07/31	2,860	3,300	2,860	3,195	+11.56%	32,900	-	+10.29%
07/30	2,747	2,864	2,747	2,864	+4.22%	4,100	-	-0.69%
07/29	2,789	2,865	2,748	2,748	-0.25%	16,700	-	-4.68%
07/28	2,790	2,790	2,725	2,755	-2.99%	8,300	-	-4.67%
07/27	2,808	2,864	2,798	2,840	+1.46%	4,800	-	-1.93%
07/24	2,864	2,900	2,792	2,799	-3.95%	12,800	-	-3.45%
07/23	2,938	2,938	2,879	2,914	+0.66%	5,300	-	+0.31%
07/22	2,916	2,938	2,845	2,895	-0.31%	3,700	-	-0.34%
07/21	2,880	2,932	2,831	2,904	+0.55%	13,500	-	+0.14%
07/17	2,990	2,990	2,802	2,888	-4.37%	10,500	-	-0.31%
07/16	3,080	3,080	2,974	3,020	-3.05%	12,600	-	+4.43%
07/15	2,951	3,115	2,951	3,115	+6.13%	11,400	-	+8.27%
07/14	2,951	2,971	2,927	2,935	-0.54%	3,300	-	+2.77%
07/13	2,988	2,988	2,907	2,951	-1.3%	3,200	-	+3.8%
07/10	2,845	2,990	2,845	2,990	+3.28%	11,300	-	+5.65%
07/09	2,825	2,898	2,825	2,895	+2.77%	1,100	-	+2.73%
07/08	2,820	2,852	2,810	2,817	+0.43%	2,600	-	+0.32%
07/07	2,892	2,892	2,805	2,805	-3.64%	4,900	-	+0.11%
07/06	2,912	2,920	2,881	2,911	-0.34%	1,500	-	+4.08%
07/03	2,895	2,921	2,885	2,921	+1.35%	1,600	-	+4.66%
07/02	2,924	2,924	2,882	2,882	-0.55%	3,200	-	+3.37%
07/01	2,848	2,901	2,848	2,898	+1.76%	3,900	-	+4.02%
06/30	2,785	2,848	2,785	2,848	+0.67%	1,500	-	+2.26%
06/29	2,817	2,869	2,810	2,829	+0.46%	1,800	-	+1.43%
06/26	2,862	2,879	2,816	2,816	-1.61%	2,900	-	+0.75%
06/25	2,877	2,900	2,852	2,862	+0.77%	1,100	-	+2.25%
06/24	2,875	2,919	2,840	2,840	-2.91%	2,400	-	+1.39%
06/23	2,942	2,976	2,889	2,925	+1.14%	3,800	-	+4.43%
06/22	2,929	2,979	2,892	2,892	-1.26%	8,400	-	+3.32%
06/19	2,969	2,994	2,929	2,929	-0.68%	4,800	-	+4.46%
06/18	2,950	2,982	2,904	2,949	+1.69%	8,800	-	+4.76%
06/17	2,779	2,925	2,779	2,900	+4.62%	6,600	-	+2.47%
06/16	2,848	2,848	2,771	2,772	-2.05%	4,900	-	-2.63%
06/15	2,816	2,888	2,802	2,830	+2.2%	9,100	-	-1.43%
06/12	2,655	2,789	2,655	2,769	+4.33%	3,400	-	-3.99%
06/11	2,544	2,654	2,510	2,654	+3.15%	8,600	-	-8.23%
06/10	2,667	2,667	2,551	2,573	-1.68%	7,000	-	-11.4%
06/09	2,605	2,689	2,586	2,617	-0.23%	7,700	-	-10.32%
06/08	2,644	2,687	2,550	2,623	-2.45%	14,600	-	-10.42%
06/05	2,654	2,691	2,606	2,689	+1.47%	8,400	-	-8.48%
06/04	2,636	2,669	2,589	2,650	-0.15%	8,100	-	-9.99%
06/03	2,665	2,690	2,641	2,654	-0.97%	2,600	-	-10.06%
06/02	2,724	2,724	2,620	2,680	-3.39%	9,300	-	-9.43%
06/01	2,811	2,849	2,724	2,774	-2.63%	4,900	-	-6.54%
05/29	2,827	2,849	2,810	2,849	+0.64%	3,100	-	-4.2%
05/28	2,882	2,930	2,800	2,831	-1.74%	6,500	-	-4.81%
05/27	2,988	2,988	2,876	2,881	-2.04%	5,300	-	-3.16%
05/26	（IR情報）15:00 剰余金の配当に関するお知らせ
05/26	2,983	3,000	2,941	2,941	-1.14%	2,800	-	-1.18%
05/25	2,929	2,978	2,929	2,975	+2.23%	2,600	-	+0.07%
05/22	2,941	2,951	2,895	2,910	-0.61%	6,700	-	-1.99%
05/21	2,834	2,928	2,831	2,928	+3.32%	2,900	-	-1.28%
05/20	2,833	2,841	2,736	2,834	-1.01%	11,000	-	-4.26%
05/19	2,965	3,015	2,863	2,863	-5.67%	13,300	-	-3.28%
05/18	2,996	3,190	2,825	3,035	-5.16%	60,100	-	+2.57%
05/15	（IR情報）15:00 2026年3月期決算概要
05/15	（IR情報）15:00 2026年3月期決算短信〔日本基準](連結)
05/15	（IR情報）15:00 役員および執行役員の異動に関するお知らせ
05/15	3,330	3,385	2,855	3,200	-3.76%	61,200	-	+8.7%
05/14	3,355	3,460	3,230	3,325	-0.15%	21,900	-	+13.68%
05/13	3,310	3,370	3,240	3,330	-1.19%	16,900	-	+14.83%
05/12	3,140	3,370	3,140	3,370	+7.15%	17,100	-	+17.26%
05/11	2,960	3,145	2,939	3,145	+6.07%	17,300	-	+10.43%
05/08	2,997	2,997	2,926	2,965	-0.17%	5,900	-	+4.66%
05/07	2,922	2,985	2,901	2,970	+2.38%	9,000	-	+4.91%

西部電機（6144）のイベントチャート

2026/05/07～2026/10/02

イベント情報＆株価推移

開示資料

決算

株式

チャート