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
11/11	1,758	1,797	1,707	1,781	+1.14%	41,800	-	-3.99%
11/10	1,707	1,792	1,687	1,761	+3.28%	133,000	-	-5.42%
11/09	（IR情報）15:30 2026年12月期第3四半期決算説明資料(日本語・スライド)
11/09	（IR情報）15:30 2026年12月期第3四半期決算短信〔日本基準〕(連結)
11/09	1,694	1,739	1,694	1,705	+1.31%	80,000	-	-8.77%
11/06	1,654	1,714	1,615	1,683	-5.13%	111,300	-	-10.43%
11/05	1,841	1,841	1,747	1,774	-1.5%	76,300	-	-6.09%
11/04	1,830	1,842	1,769	1,801	-1.42%	59,800	-	-5.06%
11/02	1,830	1,840	1,818	1,827	-0.44%	22,200	-	-3.99%
10/30	（5%ルール）隈科学技術・文化振興会（14.63%）グリーンフューチャー（33.34%）隈扶三郎（1.83%）
10/30	1,838	1,877	1,830	1,835	-1.02%	19,600	-	-3.78%
10/29	1,856	1,865	1,839	1,854	-0.11%	20,800	-	-3.08%
10/28	1,845	1,870	1,845	1,856	+0.6%	29,300	-	-3.18%
10/27	1,855	1,885	1,842	1,845	-0.49%	24,900	-	-3.96%
10/26	1,866	1,880	1,850	1,854	-0.32%	25,600	-	-3.69%
10/23	1,864	1,869	1,825	1,860	-1.59%	63,900	-	-3.53%
10/22	1,917	1,917	1,885	1,890	-0.63%	20,800	-	-2.07%
10/21	1,889	1,934	1,889	1,902	+0.79%	19,900	-	-1.5%
10/20	1,906	1,910	1,882	1,887	-0.68%	37,100	-	-2.38%
10/19	1,888	1,917	1,884	1,900	-0.58%	28,700	-	-1.81%
10/16	1,900	1,919	1,898	1,911	+1.65%	24,800	-	-1.29%
10/15	1,916	1,916	1,880	1,880	-3.09%	52,300	-	-2.99%
10/14	1,930	1,953	1,925	1,940	+0.67%	18,900	-	0%
10/13	1,916	1,955	1,915	1,927	+0.16%	17,600	-	-0.57%
10/09	1,899	1,928	1,887	1,924	+0.73%	19,500	-	-0.62%
10/08	1,937	1,937	1,899	1,910	-1.29%	31,300	-	-1.34%
10/07	1,940	1,958	1,935	1,935	-0.26%	19,400	-	-0.1%
10/06	1,942	1,952	1,938	1,940	0%	13,900	-	+0.15%
10/05	1,942	1,953	1,931	1,940	-0.1%	14,900	-	+0.1%
10/02	1,955	1,965	1,941	1,942	-0.72%	20,400	-	+0.21%
10/01	1,935	1,972	1,933	1,956	+0.67%	26,000	-	+0.88%
09/30	1,956	1,967	1,941	1,943	-0.66%	17,100	-	+0.26%
09/29	1,956	1,973	1,940	1,956	0%	23,000	-	+0.98%
09/28	1,945	1,970	1,945	1,956	+0.77%	29,400	-	+1.09%
09/25	1,980	1,980	1,928	1,941	-1.47%	28,100	-	+0.41%
09/24	1,974	1,990	1,963	1,970	+1.03%	23,000	-	+1.86%
09/18	1,979	1,979	1,938	1,950	-0.86%	22,300	-	+0.72%
09/17	（IR情報）16:30 個人投資家向けWebセミナー動画公開のお知らせ
09/17	1,947	1,980	1,947	1,967	+1.03%	28,500	-	+1.55%
09/16	1,934	1,947	1,923	1,947	+1.41%	17,400	-	+0.46%
09/15	1,934	1,939	1,919	1,920	-0.36%	22,500	-	-0.98%
09/14	1,927	1,937	1,892	1,927	+0.84%	26,900	-	-0.72%
09/11	1,902	1,937	1,887	1,911	-1.6%	26,300	-	-1.9%
09/10	1,923	1,947	1,923	1,942	+0.15%	11,600	-	-0.77%
09/09	1,930	1,955	1,917	1,939	+0.67%	14,200	-	-1.32%
09/08	1,972	1,983	1,926	1,926	-2.33%	26,600	-	-2.18%
09/07	1,934	1,979	1,921	1,972	+2.82%	63,400	-	-0.05%
09/04	1,892	1,918	1,891	1,918	+1.48%	40,700	-	-2.89%
09/03	1,890	1,897	1,871	1,890	+1.23%	20,500	-	-4.35%
09/02	1,910	1,910	1,862	1,867	-3.41%	64,700	-	-5.56%
09/01	（IR情報）15:30 個人投資家向け Webセミナーのお知らせ
09/01	1,932	1,933	1,913	1,933	+0.05%	15,500	-	-2.42%
08/31	1,917	1,944	1,895	1,932	-0.21%	32,200	-	-2.72%
08/28	1,962	1,964	1,936	1,936	-1.33%	23,700	-	-2.71%
08/27	1,949	1,985	1,945	1,962	+0.67%	30,600	-	-1.6%
08/26	1,961	1,961	1,938	1,949	-0.61%	22,500	-	-2.45%
08/25	1,922	1,962	1,914	1,961	+1.87%	58,500	-	-2.1%
08/24	1,933	1,933	1,914	1,925	+0.16%	20,000	-	-3.99%
08/21	1,918	1,922	1,892	1,922	+0.26%	30,800	-	-4.52%
08/20	1,912	1,926	1,906	1,917	+1%	20,700	-	-5.19%
08/19	1,980	1,980	1,891	1,898	-4.19%	76,000	-	-6.46%
08/18	1,998	2,008	1,974	1,981	-1.88%	33,700	-	-2.8%
08/17	1,990	2,019	1,975	2,019	+2.18%	29,200	-	-1.27%
08/14	1,987	2,010	1,972	1,976	+0.05%	33,400	-	-3.52%
08/13	1,987	1,988	1,971	1,975	-0.55%	30,600	-	-3.85%
08/12	1,970	2,011	1,960	1,986	+0.91%	39,800	-	-3.78%
08/10	1,960	1,999	1,916	1,968	-5.57%	179,200	-	-5.07%
08/07	（IR情報）15:30 2026年12月期第2四半期決算説明会資料(日本語・スライド)
08/07	（IR情報）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)
08/07	2,131	2,148	2,047	2,084	-2.71%	47,100	-	-0.05%
08/06	2,165	2,165	2,121	2,142	-0.14%	21,000	-	+2.54%
08/05	2,085	2,187	2,065	2,145	+4.63%	72,600	-	+2.44%
08/04	1,995	2,075	1,977	2,050	+1.69%	23,000	-	-2.33%
08/03	2,006	2,029	1,964	2,016	+0.1%	36,300	-	-4.45%
07/31	1,985	2,036	1,962	2,014	+2.97%	49,100	-	-5.31%
07/30	1,914	1,963	1,875	1,956	+3%	40,700	-	-8.77%
07/29	1,994	2,000	1,864	1,899	-4.09%	142,600	-	-12.04%
07/28	2,065	2,065	1,956	1,980	-4.12%	76,400	-	-9.05%
07/27	2,049	2,069	2,018	2,065	+2.13%	38,100	-	-6.01%
07/24	2,026	2,031	1,995	2,022	-1.22%	32,000	-	-8.22%
07/23	2,056	2,062	2,027	2,047	-0.44%	27,600	-	-7.25%
07/22	2,080	2,095	2,038	2,056	-1.15%	31,200	-	-6.93%
07/21	2,015	2,091	1,974	2,080	+3.28%	49,800	-	-5.92%
07/17	2,106	2,106	1,979	2,014	-4.37%	92,000	-	-9.03%
07/16	2,172	2,172	2,100	2,106	-2.27%	29,100	-	-5.14%
07/15	2,139	2,160	2,121	2,155	+2.86%	25,300	-	-3.06%
07/14	2,103	2,106	2,058	2,095	-0.66%	44,700	-	-5.84%
07/13	2,169	2,178	2,096	2,109	-2.23%	31,000	-	-5.47%
07/10	（自社株買い）取締役会(2026年2月13日)での決議状況(取得期間2026年2月16日～2026年6月23日)
07/10	2,147	2,172	2,119	2,157	+2.47%	22,000	-	-3.66%
07/09	2,145	2,145	2,105	2,105	-0.89%	35,300	-	-6.36%
07/08	2,196	2,199	2,120	2,124	-4.41%	46,000	-	-5.98%
07/07	2,256	2,274	2,200	2,222	+0.41%	23,600	-	-1.94%
07/06	2,259	2,259	2,192	2,213	-2.08%	38,900	-	-2.17%
07/03	2,193	2,260	2,168	2,260	+3.15%	46,400	-	0%
07/02	2,273	2,273	2,191	2,191	-3.61%	63,800	-	-3.05%
07/01	2,270	2,298	2,250	2,273	+0.53%	24,300	-	+0.4%
06/30	2,299	2,300	2,229	2,261	-3.38%	54,600	-	+0.04%
06/29	2,430	2,430	2,270	2,340	-4.02%	62,700	-	+3.59%
06/26	2,491	2,549	2,385	2,438	-0.12%	82,100	-	+8.12%
06/25	（IR情報）15:30 大型案件受注に関するお知らせ
06/25	2,354	2,453	2,354	2,441	+5.63%	39,800	-	+8.68%
06/24	2,385	2,411	2,280	2,311	-2.49%	40,900	-	+3.26%
06/23	2,450	2,520	2,370	2,370	-4.13%	69,100	-	+6.14%
06/22	2,255	2,500	2,255	2,472	+11.2%	130,100	-	+10.8%
06/19	2,147	2,234	2,113	2,223	+5.46%	45,000	-	-0.18%
06/18	2,116	2,140	2,100	2,108	+0.38%	25,500	-	-5.47%
06/17	2,106	2,109	2,035	2,100	-0.57%	66,200	-	-6.08%
06/16	2,174	2,174	2,112	2,112	-2.04%	31,500	-	-5.84%
06/10	（自社株買い）取締役会(2026年2月13日)での決議状況(取得期間2026年2月16日～2026年6月23日)

西部技研（6223）のイベントチャート

2026/06/16～2026/11/11

イベント情報＆株価推移

開示資料

決算

株式

チャート