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
08/26	2,310	2,319	2,288	2,314	-0.22%	10,700	147億9279万	+4.75%
08/25	2,279	2,319	2,248	2,319	+1.76%	21,000	148億2475万	+5.36%
08/24	2,250	2,279	2,242	2,279	+1.29%	14,900	145億6904万	+3.92%
08/21	2,230	2,250	2,192	2,250	+0.63%	16,300	143億8365万	+2.97%
08/20	2,247	2,249	2,200	2,236	-0.49%	13,200	142億9415万	+2.62%
08/19	2,249	2,254	2,211	2,247	-0.49%	13,600	143億6447万	+3.36%
08/18	2,263	2,264	2,231	2,258	-0.22%	17,100	144億3479万	+4.15%
08/17	2,233	2,279	2,220	2,263	+1.94%	20,200	144億6676万	+4.67%
08/14	2,191	2,228	2,184	2,220	+1.56%	16,500	141億9187万	+2.97%
08/13	2,200	2,216	2,186	2,186	-1.35%	16,300	139億7452万	+1.63%
08/12	2,165	2,216	2,120	2,216	+0.05%	53,400	141億6630万	+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	141億5991万	+3.31%
08/07	2,189	2,189	2,160	2,187	-0.14%	9,800	139億8091万	+2.1%
08/06	2,161	2,190	2,161	2,190	0%	1,900	140億9万	+2.34%
08/05	2,159	2,190	2,157	2,190	+1.44%	5,100	140億9万	+2.48%
08/04	2,152	2,177	2,152	2,159	+0.33%	4,800	138億191万	+1.17%
08/03	2,195	2,200	2,144	2,152	-2.98%	5,800	137億5716万	+0.94%
07/31	2,165	2,220	2,157	2,218	+2.64%	20,800	141億7908万	+4.13%
07/30	2,106	2,161	2,106	2,161	+1.46%	3,700	138億1470万	+1.69%
07/29	2,150	2,150	2,107	2,130	-1.62%	15,700	136億1652万	+0.33%
07/28	2,187	2,187	2,128	2,165	-1.01%	12,800	138億4027万	+2.07%
07/27	2,154	2,187	2,124	2,187	+2.2%	12,400	139億8091万	+3.16%
07/24	2,170	2,170	2,123	2,140	-1.52%	13,000	136億8045万	+1.09%
07/23	2,144	2,173	2,144	2,173	+0.65%	6,900	138億9141万	+2.74%
07/22	2,137	2,169	2,137	2,159	+1.17%	13,200	138億191万	+2.32%
07/21	2,098	2,141	2,098	2,134	+1.72%	21,000	136億4209万	+1.33%
07/17	2,093	2,114	2,085	2,098	+0.19%	39,000	134億1196万	-0.19%
07/16	2,106	2,115	2,087	2,094	-0.57%	8,300	133億8638万	-0.29%
07/15	2,108	2,124	2,101	2,106	+0.19%	6,500	134億6310万	+0.33%
07/14	2,101	2,119	2,101	2,102	+0.05%	1,800	134億3753万	+0.24%
07/13	2,110	2,133	2,099	2,101	-0.24%	4,800	134億3113万	+0.29%
07/10	2,110	2,125	2,100	2,106	-0.19%	4,300	134億6310万	+0.62%
07/09	2,080	2,115	2,080	2,110	+0.91%	3,000	134億8867万	+0.86%
07/08	2,089	2,106	2,039	2,091	-0.29%	32,300	133億6721万	-0.05%
07/07	2,135	2,145	2,095	2,097	-1.78%	8,700	134億556万	+0.29%
07/06	2,160	2,179	2,135	2,135	-0.93%	10,400	136億4849万	+2.2%
07/03	2,144	2,160	2,136	2,155	+0.51%	6,100	137億7634万	+3.31%
07/02	2,126	2,156	2,117	2,144	+1.04%	7,900	137億602万	+2.93%
07/01	2,106	2,134	2,106	2,122	+0.24%	3,800	135億6538万	+1.97%
06/30	2,103	2,117	2,095	2,117	+0.81%	3,500	135億3342万	+1.73%
06/29	2,100	2,132	2,092	2,100	-0.05%	14,500	134億2474万	+1.01%
06/26	2,088	2,117	2,081	2,101	+0.43%	11,500	134億3113万	+1.3%
06/25	2,109	2,118	2,092	2,092	-0.81%	3,500	133億7360万	+1.06%
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%

小田原エンジニアリング（6149）のIR情報・決算資料

2026/04/01～2026/08/26

IR情報＆株価推移

開示資料

決算

株式

チャート