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
03/06	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%
01/26	2,227	2,227	2,162	2,165	-3.95%	36,000	138億4027万	-3.13%
01/23	2,233	2,264	2,220	2,254	+0.94%	28,400	144億922万	+0.58%
01/22	2,192	2,238	2,189	2,233	+3.24%	37,400	142億7497万	-0.53%
01/21	2,164	2,177	2,146	2,163	-1.28%	16,300	138億2748万	-3.82%
01/20	2,208	2,208	2,183	2,191	-1.26%	14,900	140億648万	-2.84%
01/19	2,230	2,230	2,195	2,219	-0.4%	13,800	141億8548万	-1.9%
01/16	2,205	2,228	2,204	2,228	+1.04%	9,800	142億4301万	-1.81%
01/15	2,192	2,205	2,171	2,205	+0.59%	22,200	140億9598万	-3.08%
01/14	2,176	2,208	2,176	2,192	+0.09%	17,600	140億1287万	-3.9%
01/13	2,167	2,204	2,157	2,190	+1.15%	22,700	140億9万	-4.28%
01/09	2,189	2,201	2,152	2,165	-1.1%	22,800	138億4027万	-5.62%
01/08	2,203	2,203	2,160	2,189	-0.64%	27,400	139億9369万	-4.95%
01/07	2,145	2,221	2,133	2,203	+1.9%	21,600	140億8319万	-4.67%
01/06	2,173	2,195	2,149	2,162	-0.51%	25,600	138億2109万	-6.69%
01/05	2,203	2,209	2,170	2,173	-1.23%	28,200	138億9141万	-6.46%
2025
12/30	2,230	2,238	2,200	2,200	-1.83%	16,200	140億6401万	-5.54%
12/29	2,223	2,250	2,211	2,241	-2.23%	26,100	143億2612万	-3.86%
12/26	2,339	2,342	2,282	2,292	-2.01%	48,400	146億5215万	-1.72%
12/25	2,329	2,356	2,320	2,339	+0.43%	12,900	149億5260万	+0.3%
12/24	2,344	2,370	2,306	2,329	-0.64%	20,300	148億8868万	+0.04%
12/23	2,318	2,356	2,303	2,344	+1.25%	13,600	149億8457万	+0.73%
12/22	2,300	2,324	2,300	2,315	+0.65%	14,800	147億9918万	-0.52%
12/19	2,269	2,300	2,269	2,300	+1.37%	12,100	147億329万	-1.33%
12/18	2,302	2,302	2,269	2,269	-1.77%	19,400	145億511万	-3.03%
12/17	2,316	2,317	2,299	2,310	-0.26%	6,400	147億6722万	-1.83%
12/16	2,333	2,337	2,311	2,316	-1.57%	12,200	148億557万	-1.95%
12/15	2,325	2,359	2,308	2,353	+1.12%	22,000	150億4210万	-0.76%
12/12	2,324	2,368	2,300	2,327	+0.13%	17,800	148億7589万	-2.27%
12/11	2,366	2,383	2,322	2,324	-1.82%	14,400	148億5671万	-2.84%
12/10	2,372	2,389	2,357	2,367	-0.67%	13,700	151億3160万	-1.38%
12/09	2,380	2,416	2,359	2,383	-0.46%	14,700	152億3388万	-1.08%
12/08	2,346	2,394	2,344	2,394	+2.05%	11,100	153億420万	-0.95%
12/05	2,357	2,369	2,346	2,346	-0.51%	11,000	149億9735万	-3.18%
12/04	2,350	2,407	2,347	2,358	+0.51%	21,800	150億7407万	-3%
12/03	2,375	2,432	2,346	2,346	-1.96%	19,900	149億9735万	-3.89%
12/02	2,407	2,418	2,374	2,393	+0.5%	26,400	152億9781万	-2.45%
12/01	2,384	2,399	2,352	2,381	+0.93%	16,000	152億2110万	-3.25%
11/28	2,322	2,359	2,322	2,359	+1.55%	11,500	150億8046万	-4.38%
11/27	2,302	2,332	2,302	2,323	+0.61%	17,200	148億5032万	-6.07%
11/26	2,258	2,310	2,258	2,309	+2.26%	9,800	147億6082万	-6.86%
11/25	2,284	2,287	2,240	2,258	-0.09%	49,900	144億3479万	-9.24%
11/21	2,271	2,275	2,242	2,260	-1.22%	22,900	144億4758万	-9.49%
11/20	2,286	2,322	2,264	2,288	+1.46%	28,200	146億2657万	-8.81%
11/19	2,287	2,315	2,244	2,255	-1.44%	34,400	144億1561万	-10.59%
11/18	2,333	2,344	2,283	2,288	-2.85%	40,600	146億2657万	-9.64%
11/17	2,401	2,404	2,335	2,355	-2.08%	55,600	150億5489万	-7.39%
11/14	2,344	2,419	2,275	2,405	-5.46%	116,700	153億7453万	-5.94%
11/13	15:30 2025年12月期第3四半期決算短信〔日本基準〕(連結)
11/13	2,615	2,630	2,532	2,544	-1.28%	61,000	162億6312万	-0.93%
11/12	2,530	2,589	2,520	2,577	+1.66%	17,100	164億7408万	+0.16%
11/11	2,558	2,593	2,507	2,535	-0.9%	22,100	162億558万	-1.78%
11/10	2,583	2,613	2,551	2,558	-1.01%	17,800	163億5261万	-1.16%
11/07	2,579	2,585	2,535	2,584	-1.11%	26,000	165億1882万	-0.39%
11/06	2,540	2,625	2,540	2,613	+3.53%	25,700	167億421万	+0.65%
11/05	2,580	2,580	2,450	2,524	-2.17%	25,800	161億3526万	-3.18%
11/04	2,590	2,617	2,556	2,580	-0.27%	19,900	164億9325万	-1.68%
10/31	2,574	2,587	2,546	2,587	+1.05%	29,500	165億3800万	-1.9%
10/30	2,541	2,581	2,530	2,560	+0.75%	21,700	163億6540万	-3.36%
10/29	2,650	2,657	2,522	2,541	-2.72%	25,600	162億4394万	-4.62%
10/28	2,659	2,730	2,604	2,612	-1.36%	37,900	166億9782万	-2.36%
10/27	2,588	2,651	2,582	2,648	+3.04%	30,700	169億2796万	-1.27%
10/24	2,544	2,627	2,544	2,570	+1.14%	36,300	164億2933万	-4.43%
10/23	2,493	2,557	2,478	2,541	+1.6%	39,800	162億4394万	-5.71%
10/22	2,482	2,518	2,460	2,501	+0.77%	35,200	159億8823万	-7.51%
10/21	2,542	2,542	2,481	2,482	-2.36%	28,900	158億6677万	-8.48%
10/20	2,476	2,556	2,467	2,542	+2.67%	50,500	162億5033万	-6.58%
10/17	2,541	2,550	2,476	2,476	-3.58%	35,200	158億2841万	-9.17%
10/16	2,596	2,628	2,558	2,568	-1.08%	28,000	164億1654万	-6%
10/15	2,533	2,596	2,533	2,596	+3.14%	17,200	165億9554万	-5.05%
10/14	2,506	2,545	2,490	2,517	-2.06%	59,100	160億9051万	-7.94%
10/10	2,646	2,660	2,560	2,570	-4.67%	47,200	164億2933万	-6.1%
10/09	2,720	2,730	2,673	2,696	+0.71%	25,800	172億3481万	-1.35%
10/08	2,646	2,686	2,605	2,677	-0.07%	52,200	171億1335万	-1.62%
10/07	2,769	2,770	2,679	2,679	-3.29%	42,100	171億2613万	-1.07%

6149 小田原エンジニアリング

IR情報

2025/10/07～2026/03/06

IR情報＆株価推移

開示資料

決算

株式

チャート