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
06/24	2,100	2,118	2,090	2,109	+0.81%	16,400	134億8228万	+2.23%
06/23	2,145	2,145	2,088	2,092	-2.11%	19,300	133億7360万	+1.8%
06/22	2,109	2,137	2,100	2,137	+1.33%	26,100	136億6127万	+4.24%
06/19	2,100	2,120	2,090	2,109	+0.43%	11,300	134億8228万	+3.13%
06/18	2,040	2,110	2,038	2,100	+2.94%	42,500	134億2474万	+2.94%
06/17	2,055	2,062	2,038	2,040	-0.73%	21,100	130億4118万	+0.29%
06/16	2,044	2,062	2,040	2,055	+0.54%	13,400	131億3707万	+1.13%
06/15	2,050	2,072	2,044	2,044	-0.39%	9,200	130億6675万	+0.74%
06/12	2,058	2,085	2,030	2,052	-0.24%	13,400	131億1789万	+1.23%
06/11	2,039	2,058	2,022	2,057	-0.53%	57,100	131億4985万	+1.63%
06/10	2,044	2,110	2,036	2,068	+0.93%	57,200	132億2017万	+2.27%
06/09	2,043	2,095	2,041	2,049	-0.05%	8,100	130億9871万	+1.49%
06/08	2,066	2,080	2,036	2,050	-1.25%	48,000	131億510万	+1.64%
06/05	2,098	2,108	2,051	2,076	-1.1%	11,200	132億7131万	+3.03%
06/04	2,068	2,103	2,015	2,099	+0.57%	27,400	134億1835万	+4.43%
06/03	2,042	2,138	2,042	2,087	+2.15%	30,600	133億4164万	+4.14%
06/02	2,041	2,053	2,000	2,043	-0.54%	16,300	130億6035万	+2.2%
06/01	2,062	2,085	2,031	2,054	-1.25%	12,300	131億3067万	+2.8%
05/29	2,120	2,135	2,080	2,080	-0.95%	10,700	132億9689万	+4.26%
05/28	2,135	2,138	2,073	2,100	-1.22%	15,600	134億2474万	+5.47%
05/27	2,070	2,126	2,040	2,126	+3.2%	26,900	135億9095万	+7%
05/26	1,980	2,060	1,959	2,060	+4.41%	48,600	131億6903万	+3.99%
05/25	1,990	2,000	1,962	1,973	-0.85%	13,000	126億1286万	-0.2%
05/22	1,950	2,000	1,950	1,990	+3%	13,900	127億2154万	+0.66%
05/21	1,914	1,975	1,913	1,932	+1.26%	18,200	123億5076万	-2.18%
05/20	1,967	1,967	1,888	1,908	-3%	17,300	121億9734万	-3.44%
05/19	1,995	2,000	1,961	1,967	-1.4%	17,400	125億7451万	-0.56%
05/18	2,027	2,027	1,978	1,995	+0.4%	9,800	127億5350万	+0.81%
05/15	2,008	2,015	1,980	1,987	+0.97%	23,100	127億236万	+0.56%
05/14	15:30 2026年12月期第1四半期決算短信〔日本基準〕(連結)
05/14	1,977	1,995	1,968	1,968	-0.46%	7,600	125億8090万	-0.25%
05/13	1,967	1,984	1,961	1,977	-0.25%	5,800	126億3843万	+0.36%
05/12	1,990	2,023	1,981	1,982	-0.4%	21,200	126億7040万	+0.76%
05/11	1,995	2,020	1,951	1,990	-0.2%	21,000	127億2154万	+1.27%
05/08	15:30 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ
05/08	1,999	2,018	1,988	1,994	-0.3%	16,000	127億4711万	+1.73%
05/07	2,012	2,020	1,992	2,000	0%	25,300	127億8547万	+2.3%
05/01	1,989	2,017	1,951	2,000	+0.76%	6,000	127億8547万	+2.46%
04/30	2,000	2,007	1,939	1,985	-0.55%	4,100	126億8958万	+1.9%
04/28	1,955	1,996	1,955	1,996	+2.1%	3,500	127億5990万	+2.52%
04/27	1,953	1,975	1,938	1,955	+0.15%	8,400	124億9779万	+0.57%
04/24	1,972	1,975	1,952	1,952	-1.01%	6,500	124億7862万	+0.57%
04/23	15:30 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ
04/23	2,004	2,047	1,972	1,972	-1.69%	18,400	126億647万	+1.54%
04/22	2,020	2,021	1,983	2,006	+0.75%	26,000	128億2382万	+3.19%
04/21	1,995	2,009	1,991	1,991	+0.81%	9,800	127億2793万	+2.42%
04/20	1,982	1,982	1,961	1,975	-0.45%	9,500	126億2565万	+1.54%
04/17	1,981	1,985	1,965	1,984	-0.05%	4,400	126億8318万	+2.01%
04/16	1,984	1,998	1,984	1,985	+0.81%	8,200	126億8958万	+2%
04/15	1,975	2,003	1,960	1,969	-0.15%	6,600	125億8729万	+1.03%
04/14	1,954	1,991	1,950	1,972	+1.65%	14,100	126億647万	+0.97%
04/13	1,951	1,975	1,939	1,940	-0.56%	8,500	124億190万	-0.72%
04/10	1,966	1,972	1,951	1,951	-0.26%	5,000	124億7222万	-0.51%
04/09	1,983	1,983	1,948	1,956	-1.36%	10,500	125億419万	-0.61%
04/08	1,947	1,983	1,947	1,983	+3.23%	19,800	126億7679万	+0.51%
04/07	1,928	1,934	1,914	1,921	+0.16%	4,900	122億8044万	-3.03%
04/06	1,907	1,932	1,907	1,918	+0.58%	6,600	122億6126万	-3.71%
04/03	1,909	1,914	1,899	1,907	+0.42%	7,800	121億9094万	-4.84%
04/02	1,940	1,948	1,877	1,899	-1.09%	21,100	121億3980万	-5.71%
04/01	1,890	1,939	1,886	1,920	+3.06%	29,400	122億7405万	-5.14%
03/31	1,868	1,880	1,835	1,863	-0.16%	16,800	119億966万	-8.36%
03/30	1,857	1,878	1,840	1,866	-3.17%	20,900	119億2884万	-8.71%
03/27	1,900	1,930	1,900	1,927	+0.68%	9,900	123億1880万	-6.32%
03/26	1,950	1,951	1,900	1,914	-1.75%	14,700	122億3569万	-7.4%
03/25	1,938	1,952	1,929	1,948	+1.51%	22,200	124億5304万	-6.17%
03/24	1,931	1,935	1,902	1,919	+1.37%	28,600	122億6766万	-7.83%
03/23	1,950	1,951	1,893	1,893	-4.25%	39,100	121億144万	-9.6%
03/19	1,997	2,010	1,976	1,977	-2.42%	20,600	126億3843万	-6.3%
03/18	2,007	2,027	2,007	2,026	+1.6%	10,300	129億5168万	-4.52%
03/17	2,009	2,032	1,989	1,994	-1.19%	7,100	127億4711万	-6.34%
03/16	1,982	2,018	1,971	2,018	+1.66%	14,500	129億54万	-5.57%
03/13	2,000	2,001	1,980	1,985	-1.29%	18,800	126億8958万	-7.46%
03/12	2,053	2,053	2,010	2,011	-2.05%	12,900	128億5579万	-6.64%
03/11	2,069	2,100	2,053	2,053	-0.77%	21,500	131億2428万	-4.95%
03/10	2,043	2,096	2,008	2,069	+3.45%	41,500	132億2657万	-4.39%
03/09	2,019	2,038	1,985	2,000	-5.57%	47,900	127億8547万	-7.75%
03/06	2,123	2,123	2,069	2,118	-0.33%	18,100	135億3981万	-2.53%
03/05	2,111	2,155	2,111	2,125	+3.11%	23,900	135億8456万	-2.25%
03/04	2,150	2,174	2,029	2,061	-5.55%	107,600	131億7542万	-5.24%
03/03	2,174	2,211	2,161	2,182	-0.82%	130,700	139億4894万	+0.09%
03/02	2,180	2,215	2,174	2,200	-0.95%	23,700	140億6401万	+0.82%
02/27	2,188	2,235	2,188	2,221	+2.44%	23,900	141億9826万	+1.69%
02/26	2,184	2,187	2,154	2,168	+0.7%	8,400	138億5945万	-0.6%
02/25	2,160	2,185	2,143	2,153	+0.47%	20,400	137億6356万	-1.33%
02/24	2,139	2,165	2,114	2,143	+0.37%	19,900	136億9963万	-1.92%
02/20	2,178	2,188	2,120	2,135	-2.38%	17,800	136億4849万	-2.42%
02/19	2,185	2,200	2,169	2,187	+0.51%	22,700	139億8091万	-0.18%
02/18	2,145	2,192	2,142	2,176	+1.49%	26,800	139億1059万	-0.68%
02/17	2,107	2,151	2,086	2,144	+2.98%	31,800	137億602万	-2.19%
02/16	2,070	2,131	2,044	2,082	-6.13%	65,100	133億967万	-5.06%
02/13	15:30 2025年12月期決算短信〔日本基準〕(連結)
02/13	15:30 剰余金の配当に関するお知らせ
02/13	15:30 2025年12月期通期連結業績予想数値と実績値との差異に関するお知らせ
02/13	2,296	2,303	2,214	2,218	-3.69%	33,200	141億7908万	+0.96%
02/12	2,299	2,324	2,281	2,303	+1.1%	21,600	147億2247万	+4.87%
02/10	2,210	2,282	2,202	2,278	+3.03%	20,900	145億6265万	+3.97%
02/09	2,227	2,236	2,201	2,211	+1.01%	18,300	141億3433万	+1.1%
02/06	2,213	2,228	2,174	2,189	-1.08%	29,500	139億9369万	+0.14%
02/05	2,203	2,230	2,203	2,213	+0.45%	17,400	141億4712万	+1.14%
02/04	2,193	2,216	2,180	2,203	+1.43%	31,600	140億8319万	+0.55%
02/03	2,154	2,190	2,154	2,172	+1.45%	14,200	138億8502万	-1.14%
02/02	2,187	2,201	2,133	2,141	-1.47%	11,400	136億8684万	-2.81%
01/30	2,120	2,174	2,120	2,173	+1.54%	9,300	138億9141万	-1.72%
01/29	2,136	2,152	2,115	2,140	+0.19%	18,500	136億8045万	-3.47%
01/28	2,155	2,157	2,136	2,136	-0.88%	18,300	136億5488万	-3.91%
01/27	2,168	2,180	2,147	2,155	-0.46%	18,900	137億7634万	-3.32%

小田原エンジニアリング（6149）のIR情報・決算資料

2026/01/27～2026/06/24

IR情報＆株価推移

開示資料

決算

株式

チャート