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
09/16	2,200	2,211	2,196	2,200	+0.46%	2,800	-	-2.09%
09/15	2,160	2,190	2,155	2,190	+1.62%	2,300	-	-2.54%
09/14	2,155	2,170	2,140	2,155	-0.51%	6,700	-	-4.14%
09/11	2,200	2,200	2,139	2,166	-2.74%	14,100	-	-3.73%
09/10	2,212	2,233	2,202	2,227	+0.54%	5,800	-	-1.07%
09/09	2,205	2,225	2,205	2,215	-0.09%	4,100	-	-1.51%
09/08	2,244	2,244	2,206	2,217	-1.73%	7,200	-	-1.34%
09/07	2,240	2,267	2,223	2,256	+1.71%	11,400	-	+0.53%
09/04	2,227	2,265	2,216	2,218	-0.4%	9,800	-	-1.11%
09/03	2,246	2,274	2,226	2,227	-0.8%	5,200	-	-0.62%
09/02	2,325	2,325	2,245	2,245	-3.48%	9,500	-	+0.36%
09/01	2,308	2,342	2,308	2,326	-0.89%	16,300	-	+4.16%
08/31	2,310	2,370	2,294	2,347	+1.47%	22,400	-	+5.34%
08/28	2,300	2,322	2,298	2,313	+0.78%	12,100	-	+4.19%
08/27	2,313	2,320	2,295	2,295	-0.82%	9,200	-	+3.66%
08/26	2,310	2,319	2,288	2,314	-0.22%	10,700	-	+4.75%
08/25	2,279	2,319	2,248	2,319	+1.76%	21,000	-	+5.36%
08/24	2,250	2,279	2,242	2,279	+1.29%	14,900	-	+3.92%
08/21	2,230	2,250	2,192	2,250	+0.63%	16,300	-	+2.97%
08/20	2,247	2,249	2,200	2,236	-0.49%	13,200	-	+2.62%
08/19	2,249	2,254	2,211	2,247	-0.49%	13,600	-	+3.36%
08/18	2,263	2,264	2,231	2,258	-0.22%	17,100	-	+4.15%
08/17	2,233	2,279	2,220	2,263	+1.94%	20,200	-	+4.67%
08/14	2,191	2,228	2,184	2,220	+1.56%	16,500	-	+2.97%
08/13	2,200	2,216	2,186	2,186	-1.35%	16,300	-	+1.63%
08/12	2,165	2,216	2,120	2,216	+0.05%	53,400	-	+3.21%
08/10	15:30 2026年12月期中間連結会計期間の業績予想数値と実績値との差異に関するお知らせ
08/10	15:30 2026年12月期第2四半期(中間期)決算短信〔日本基準〕(連結)
08/10	2,171	2,215	2,171	2,215	+1.28%	28,700	-	+3.31%
08/07	2,189	2,189	2,160	2,187	-0.14%	9,800	-	+2.1%
08/06	2,161	2,190	2,161	2,190	0%	1,900	-	+2.34%
08/05	2,159	2,190	2,157	2,190	+1.44%	5,100	-	+2.48%
08/04	2,152	2,177	2,152	2,159	+0.33%	4,800	-	+1.17%
08/03	2,195	2,200	2,144	2,152	-2.98%	5,800	-	+0.94%
07/31	2,165	2,220	2,157	2,218	+2.64%	20,800	-	+4.13%
07/30	2,106	2,161	2,106	2,161	+1.46%	3,700	-	+1.69%
07/29	2,150	2,150	2,107	2,130	-1.62%	15,700	-	+0.33%
07/28	2,187	2,187	2,128	2,165	-1.01%	12,800	-	+2.07%
07/27	2,154	2,187	2,124	2,187	+2.2%	12,400	-	+3.16%
07/24	2,170	2,170	2,123	2,140	-1.52%	13,000	-	+1.09%
07/23	2,144	2,173	2,144	2,173	+0.65%	6,900	-	+2.74%
07/22	2,137	2,169	2,137	2,159	+1.17%	13,200	-	+2.32%
07/21	2,098	2,141	2,098	2,134	+1.72%	21,000	-	+1.33%
07/17	2,093	2,114	2,085	2,098	+0.19%	39,000	-	-0.19%
07/16	2,106	2,115	2,087	2,094	-0.57%	8,300	-	-0.29%
07/15	2,108	2,124	2,101	2,106	+0.19%	6,500	-	+0.33%
07/14	2,101	2,119	2,101	2,102	+0.05%	1,800	-	+0.24%
07/13	2,110	2,133	2,099	2,101	-0.24%	4,800	-	+0.29%
07/10	2,110	2,125	2,100	2,106	-0.19%	4,300	-	+0.62%
07/09	2,080	2,115	2,080	2,110	+0.91%	3,000	-	+0.86%
07/08	2,089	2,106	2,039	2,091	-0.29%	32,300	-	-0.05%
07/07	2,135	2,145	2,095	2,097	-1.78%	8,700	-	+0.29%
07/06	2,160	2,179	2,135	2,135	-0.93%	10,400	-	+2.2%
07/03	2,144	2,160	2,136	2,155	+0.51%	6,100	-	+3.31%
07/02	2,126	2,156	2,117	2,144	+1.04%	7,900	-	+2.93%
07/01	2,106	2,134	2,106	2,122	+0.24%	3,800	-	+1.97%
06/30	2,103	2,117	2,095	2,117	+0.81%	3,500	-	+1.73%
06/29	2,100	2,132	2,092	2,100	-0.05%	14,500	-	+1.01%
06/26	2,088	2,117	2,081	2,101	+0.43%	11,500	-	+1.3%
06/25	2,109	2,118	2,092	2,092	-0.81%	3,500	-	+1.06%
06/24	2,100	2,118	2,090	2,109	+0.81%	16,400	-	+2.23%
06/23	2,145	2,145	2,088	2,092	-2.11%	19,300	-	+1.8%
06/22	2,109	2,137	2,100	2,137	+1.33%	26,100	-	+4.24%
06/19	2,100	2,120	2,090	2,109	+0.43%	11,300	-	+3.13%
06/18	2,040	2,110	2,038	2,100	+2.94%	42,500	-	+2.94%
06/17	2,055	2,062	2,038	2,040	-0.73%	21,100	-	+0.29%
06/16	2,044	2,062	2,040	2,055	+0.54%	13,400	-	+1.13%
06/15	2,050	2,072	2,044	2,044	-0.39%	9,200	-	+0.74%
06/12	2,058	2,085	2,030	2,052	-0.24%	13,400	-	+1.23%
06/11	2,039	2,058	2,022	2,057	-0.53%	57,100	-	+1.63%
06/10	2,044	2,110	2,036	2,068	+0.93%	57,200	-	+2.27%
06/09	2,043	2,095	2,041	2,049	-0.05%	8,100	-	+1.49%
06/08	2,066	2,080	2,036	2,050	-1.25%	48,000	-	+1.64%
06/05	2,098	2,108	2,051	2,076	-1.1%	11,200	-	+3.03%
06/04	2,068	2,103	2,015	2,099	+0.57%	27,400	-	+4.43%
06/03	2,042	2,138	2,042	2,087	+2.15%	30,600	-	+4.14%
06/02	2,041	2,053	2,000	2,043	-0.54%	16,300	-	+2.2%
06/01	2,062	2,085	2,031	2,054	-1.25%	12,300	-	+2.8%
05/29	2,120	2,135	2,080	2,080	-0.95%	10,700	-	+4.26%
05/28	2,135	2,138	2,073	2,100	-1.22%	15,600	-	+5.47%
05/27	2,070	2,126	2,040	2,126	+3.2%	26,900	-	+7%
05/26	1,980	2,060	1,959	2,060	+4.41%	48,600	-	+3.99%
05/25	1,990	2,000	1,962	1,973	-0.85%	13,000	-	-0.2%
05/22	1,950	2,000	1,950	1,990	+3%	13,900	-	+0.66%
05/21	1,914	1,975	1,913	1,932	+1.26%	18,200	-	-2.18%
05/20	1,967	1,967	1,888	1,908	-3%	17,300	-	-3.44%
05/19	1,995	2,000	1,961	1,967	-1.4%	17,400	-	-0.56%
05/18	2,027	2,027	1,978	1,995	+0.4%	9,800	-	+0.81%
05/15	2,008	2,015	1,980	1,987	+0.97%	23,100	-	+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	-	-0.25%
05/13	1,967	1,984	1,961	1,977	-0.25%	5,800	-	+0.36%
05/12	1,990	2,023	1,981	1,982	-0.4%	21,200	-	+0.76%
05/11	1,995	2,020	1,951	1,990	-0.2%	21,000	-	+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	-	+1.73%
05/07	2,012	2,020	1,992	2,000	0%	25,300	-	+2.3%
05/01	1,989	2,017	1,951	2,000	+0.76%	6,000	-	+2.46%
04/30	2,000	2,007	1,939	1,985	-0.55%	4,100	-	+1.9%
04/28	1,955	1,996	1,955	1,996	+2.1%	3,500	-	+2.52%
04/27	1,953	1,975	1,938	1,955	+0.15%	8,400	-	+0.57%
04/24	1,972	1,975	1,952	1,952	-1.01%	6,500	-	+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	-	+1.54%
04/22	2,020	2,021	1,983	2,006	+0.75%	26,000	-	+3.19%

小田原エンジニアリング（6149）のIR情報・決算資料

2026/04/22～2026/09/16

IR情報＆株価推移

開示資料

決算

株式

チャート