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
03/11	22,600	24,750	22,400	24,000	+9.09%	1,214,200	1507億9200万	+42.36%
03/10	22,000	22,550	21,360	22,000	+8.21%	834,300	1382億2600万	+35.53%
03/09	20,590	21,240	18,900	20,330	-10%	1,432,600	1277億3339万	+29.49%
03/06	20,390	22,590	19,810	22,590	+12%	1,641,900	1419億3297万	+48.25%
03/05	20,060	21,260	19,440	20,170	+11.68%	1,571,300	1267億2811万	+37.34%
03/04	18,600	20,130	17,800	18,060	-6.57%	1,332,200	1134億7098万	+26.84%
03/03	19,500	21,590	19,100	19,330	+1.84%	2,075,000	1214億5039万	+39.42%
03/02	18,020	19,920	18,000	18,980	+3.89%	1,367,300	1192億5134万	+41.24%
02/27	18,400	20,040	17,890	18,270	-6.31%	2,114,100	1147億9041万	+40.37%
02/26	22,500	23,650	19,500	19,500	-20.41%	1,734,100	1225億1850万	+54.77%
02/25	25,710	27,930	21,170	24,500	+3.33%	4,770,100	1539億3350万	+102.43%
02/24	20,680	24,200	20,640	23,710	+15.55%	1,661,700	1489億6993万	+107.82%
02/20	18,650	20,670	18,650	20,520	+8%	1,364,200	1289億2716万	+91.03%
02/19	17,780	19,200	17,630	19,000	+9.32%	1,287,200	1193億7700万	+86.29%
02/18	17,030	18,220	15,660	17,380	+1.7%	1,832,900	1091億9854万	+79.29%
02/17	16,600	17,090	15,230	17,090	+21.29%	1,940,600	1073億7647万	+84.84%
02/16	14,090	14,090	14,090	14,090	+27.05%	45,100	885億2747万	+60.08%
02/13	15:35 大手半導体関連メーカーより大口受注のお知らせ
02/13	15:35 通期連結業績予想の修正に関するお知らせ
02/13	15:35 2026年6月期第2四半期(中間期)決算短信補足説明資料
02/13	15:35 株式分割並びに株式分割に伴う定款の一部変更及び配当予想の修正に関するお知らせ
02/13	15:35 2026年6月期第2四半期(中間期)決算短信〔日本基準〕(連結)
02/13	10,870	11,340	10,700	11,090	-1.33%	268,100	696億7847万	+30.78%
02/12	11,830	12,140	11,040	11,240	-5.23%	453,700	706億2092万	+36.26%
02/10	10,540	11,860	10,460	11,860	+12.2%	505,500	745億1638万	+48.31%
02/09	9,680	10,660	9,630	10,570	+12.69%	403,000	664億1131万	+36.93%
02/06	9,320	9,460	9,130	9,380	-0.11%	177,700	589億3454万	+25.18%
02/05	9,030	9,450	8,960	9,390	+2.96%	231,100	589億9737万	+28.31%
02/04	9,250	9,540	9,040	9,120	-1.94%	278,600	573億96万	+27.82%
02/03	9,230	9,420	8,710	9,300	+11.64%	489,600	584億3190万	+33.49%
02/02	8,580	8,910	8,320	8,330	-4.25%	158,400	523億3739万	+22.72%
01/30	8,770	8,870	8,460	8,700	-0.8%	193,700	546億6210万	+30.89%
01/29	9,000	9,050	8,710	8,770	-0.45%	182,000	551億191万	+35.19%
01/28	8,990	9,010	8,370	8,810	-1.56%	469,300	553億5323万	+39.49%
01/27	8,650	9,080	8,590	8,950	+2.29%	253,300	562億3285万	+45.79%
01/26	8,550	8,870	8,390	8,750	+1.16%	379,500	549億7625万	+46.81%
01/23	8,330	8,760	8,190	8,650	+2.61%	299,200	543億4795万	+49.55%
01/22	8,030	8,700	7,760	8,430	+7.53%	521,200	529億6569万	+50%
01/21	6,900	8,440	6,900	7,840	+10.42%	711,700	492億5872万	+43.35%
01/20	7,190	7,190	6,880	7,100	-0.7%	109,100	446億930万	+32.83%
01/19	6,960	7,220	6,930	7,150	+1.56%	125,500	449億2345万	+36.06%
01/16	7,000	7,320	6,970	7,040	+1.29%	247,400	442億3232万	+36.54%
01/15	6,310	7,060	6,310	6,950	+9.28%	419,800	436億6685万	+37.13%
01/14	6,170	6,370	6,160	6,360	+2.58%	101,100	399億5988万	+27.86%
01/13	6,100	6,370	6,010	6,200	+3.68%	191,800	389億5460万	+26.38%
01/09	6,050	6,080	5,780	5,980	-1.16%	251,400	375億7234万	+23.38%
01/08	5,210	6,180	5,210	6,050	+13.94%	579,600	380億1215万	+26.25%
01/07	4,900	5,320	4,900	5,310	+7.82%	223,800	333億6273万	+12.07%
01/06	4,945	5,090	4,900	4,925	+0.1%	89,400	309億4377万	+4.48%
01/05	5,000	5,030	4,895	4,920	-0.2%	83,300	309億1236万	+4.61%
2025
12/30	4,995	4,995	4,910	4,930	-1.3%	52,100	309億7519万	+5.21%
12/29	4,880	5,020	4,830	4,995	+3.63%	118,500	313億8358万	+6.96%
12/26	4,925	4,940	4,800	4,820	-2.13%	74,400	302億8406万	+3.43%
12/25	4,830	4,940	4,830	4,925	+2.07%	96,000	309億4377万	+5.35%
12/24	4,790	4,940	4,785	4,825	+0.52%	118,800	303億1547万	+3.39%
12/23	4,640	4,800	4,630	4,800	+2.13%	71,400	301億5840万	+2.74%
12/22	4,600	4,730	4,600	4,700	+4.44%	143,700	295億3010万	+0.49%
12/19	4,430	4,575	4,425	4,500	+2.74%	69,600	282億7350万	-3.72%
12/18	4,360	4,435	4,315	4,380	-2.23%	63,900	275億1954万	-6.61%
12/17	4,350	4,505	4,305	4,480	+3.23%	66,100	281億4784万	-4.96%
12/16	4,510	4,515	4,330	4,340	-4.51%	89,200	272億6822万	-8.32%
12/15	4,530	4,585	4,480	4,545	-2.68%	82,500	285億5623万	-4.58%
12/12	4,795	4,795	4,535	4,670	-1.16%	114,400	293億4161万	-2.16%
12/11	4,800	4,925	4,670	4,725	-2.58%	101,200	296億8717万	-1.05%
12/10	4,775	4,995	4,760	4,850	+3.63%	136,000	304億7255万	+1.66%
12/09	4,830	4,835	4,670	4,680	-3.21%	79,100	294億444万	-2.11%
12/08	4,575	4,885	4,570	4,835	+4.77%	152,100	303億7830万	+0.79%
12/05	4,605	4,660	4,575	4,615	-0.65%	72,800	289億9604万	-3.85%
12/04	4,750	4,755	4,635	4,645	-1.59%	84,800	291億8453万	-3.47%
12/03	4,640	4,765	4,620	4,720	+2.39%	96,100	296億5576万	-2.16%
12/02	4,710	4,775	4,600	4,610	-2.12%	65,200	289億6463万	-4.75%
12/01	4,755	4,850	4,650	4,710	0%	92,600	295億9293万	-3.03%
11/28	4,650	4,715	4,605	4,710	+1.29%	66,600	295億9293万	-3.09%
11/27	4,575	4,710	4,570	4,650	+3.33%	100,000	292億1595万	-4.54%
11/26	4,500	4,590	4,370	4,500	-0.33%	201,700	282億7350万	-7.96%
11/25	4,825	4,975	4,510	4,515	-5.05%	227,000	283億6774万	-8.12%
11/21	4,800	4,815	4,605	4,755	-8.56%	368,700	298億7566万	-3.45%
11/20	5,000	5,230	4,990	5,200	+10.17%	302,700	326億7160万	+5.37%
11/19	4,900	4,920	4,630	4,720	-4.36%	228,200	296億5576万	-4.08%
11/18	4,860	4,940	4,790	4,935	+0.1%	162,100	310億660万	+0.3%
11/17	5,050	5,280	4,875	4,930	+6.59%	439,500	309億7519万	+0.18%
11/14	15:35 譲渡制限付株式報酬としての自己株式処分の払込完了に関するお知らせ
11/14	15:35 2026年6月期第1四半期決算短信補足説明資料
11/14	15:35 2026年6月期第1四半期決算短信〔日本基準〕(連結)
11/14	4,720	4,735	4,575	4,625	-5.52%	250,600	290億5887万	-5.92%
11/13	5,000	5,000	4,860	4,895	-2%	115,700	307億5528万	-0.47%
11/12	4,970	5,000	4,850	4,995	+0.5%	90,400	313億8358万	+1.71%
11/11	5,110	5,120	4,890	4,970	-2.17%	109,700	312億2651万	+1.39%
11/10	4,800	5,080	4,785	5,080	+6.39%	136,000	319億1764万	+3.86%
11/07	4,650	4,795	4,650	4,775	+1.17%	109,100	300億132万	-2.15%
11/06	4,715	4,760	4,590	4,720	+1.72%	110,800	296億5576万	-2.96%
11/05	4,795	4,795	4,455	4,640	-9.02%	336,700	291億5312万	-4.51%
11/04	5,120	5,350	5,100	5,100	+0.39%	123,400	320億4330万	+5%
10/31	4,875	5,100	4,855	5,080	+3.46%	118,300	319億1764万	+5.09%
10/30	4,900	4,920	4,780	4,910	0%	103,500	308億4953万	+1.87%
10/29	4,990	5,010	4,830	4,910	-0.91%	103,200	308億4953万	+2.02%
10/28	5,050	5,100	4,930	4,955	-2.84%	103,100	311億3226万	+2.99%
10/27	5,190	5,260	5,070	5,100	+1.19%	110,000	320億4330万	+6.07%
10/24	4,900	5,050	4,830	5,040	+5.44%	134,800	316億6632万	+5.24%
10/23	4,895	4,900	4,755	4,780	-4.3%	148,200	300億3274万	+0.36%
10/22	15:35 譲渡制限付株式報酬としての自己株式処分に関するお知らせ
10/22	5,100	5,120	4,870	4,995	-1.87%	129,200	313億8358万	+5.16%
10/21	5,250	5,320	5,060	5,090	-0.78%	142,000	319億8047万	+7.68%
10/20	4,940	5,130	4,895	5,130	+6.88%	197,700	322億3179万	+9.13%
10/17	4,920	4,945	4,750	4,800	-4%	179,200	301億5840万	+2.67%
10/16	4,920	5,020	4,880	5,000	+3.09%	139,900	314億1500万	+7.37%
10/15	4,710	4,850	4,670	4,850	+3.52%	104,200	304億7255万	+4.75%
10/14	4,865	4,970	4,670	4,685	-5.54%	197,300	294億3585万	+1.85%
10/10	4,805	4,970	4,670	4,960	+3.01%	203,300	311億6368万	+8.63%

AIメカテック（6227）のIR情報・決算資料

2025/10/10～2026/03/11

IR情報＆株価推移

開示資料

決算

株式

チャート