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
03/09	2,967	3,035	2,951	3,015	-6.51%	98,700	475億7681万	-5.07%
03/06	3,205	3,275	3,160	3,225	+0.47%	49,400	508億9062万	+1.54%
03/05	3,220	3,360	3,195	3,210	+3.05%	101,400	506億5392万	+1.36%
03/04	3,215	3,250	3,085	3,115	-7.15%	94,000	491億5481万	-1.39%
03/03	3,370	3,410	3,305	3,355	-1.9%	59,200	529億4202万	+6.31%
03/02	3,370	3,445	3,265	3,420	-0.15%	63,600	539億6772万	+8.67%
02/27	3,400	3,500	3,385	3,425	+0.59%	46,300	578億1413万	+9.18%
02/26	3,400	3,440	3,340	3,405	+1.34%	95,900	574億7652万	+9.03%
02/25	3,275	3,400	3,260	3,360	+3.38%	117,400	567億1692万	+7.97%
02/24	3,160	3,275	3,160	3,250	+2.85%	94,300	548億6012万	+4.64%
02/20	3,220	3,415	3,130	3,160	-0.47%	148,600	533億4092万	+1.67%
02/19	3,100	3,180	3,095	3,175	+1.93%	44,400	535億9412万	+2.12%
02/18	3,155	3,155	3,100	3,115	-0.16%	24,500	525億8131万	+0.23%
02/17	3,105	3,160	3,095	3,120	+0.48%	29,000	526億6571万	+0.32%
02/16	3,050	3,155	3,050	3,105	+1.8%	39,400	524億1251万	-0.13%
02/13	3,135	3,170	3,050	3,050	-3.02%	24,800	514億8411万	-1.83%
02/12	3,170	3,175	3,105	3,145	+1.13%	46,200	530億8771万	+1.16%
02/10	3,165	3,165	3,100	3,110	-2.51%	37,800	524億9691万	+0.13%
02/09	17:00 自己株式の消却に関するお知らせ
02/09	17:00 2026年3月期第3四半期決算短信〔日本基準〕(連結)
02/09	3,180	3,200	3,130	3,190	+2.57%	35,000	538億4732万	+2.77%
02/06	3,090	3,120	3,070	3,110	+0.48%	27,000	524億9691万	+0.35%
02/05	3,090	3,115	3,080	3,095	+0.16%	28,100	522億4371万	-0.13%
02/04	3,070	3,115	3,065	3,090	-0.64%	24,100	521億5931万	-0.26%
02/03	3,070	3,110	3,025	3,110	+3.32%	29,900	524億9691万	+0.39%
02/02	3,050	3,080	3,010	3,010	-1.15%	25,700	508億891万	-2.81%
01/30	3,020	3,060	2,991	3,045	+1.33%	20,200	513億9971万	-1.84%
01/29	3,010	3,055	2,979	3,005	-0.17%	26,400	507億2451万	-3.25%
01/28	3,015	3,055	2,968	3,010	+0.37%	36,600	508億891万	-3.18%
01/27	3,045	3,080	2,999	2,999	-1.67%	32,500	506億2323万	-3.6%
01/26	3,110	3,115	3,030	3,050	-2.56%	45,500	514億8411万	-1.99%
01/23	3,195	3,195	3,130	3,130	-0.95%	30,400	528億3451万	+0.64%
01/22	3,085	3,175	3,085	3,160	+2.93%	25,600	533億4092万	+1.71%
01/21	3,115	3,120	3,070	3,070	-1.92%	30,600	518億2171万	-1%
01/20	3,200	3,200	3,130	3,130	-2.49%	33,400	528億3451万	+1.03%
01/19	3,270	3,275	3,200	3,210	-2.73%	24,900	541億8492万	+3.75%
01/16	3,210	3,300	3,170	3,300	+3.61%	46,800	557億412万	+6.87%
01/15	3,170	3,215	3,150	3,185	+1.11%	39,100	537億6292万	+3.51%
01/14	3,155	3,190	3,135	3,150	-0.63%	25,900	531億7211万	+2.61%
01/13	3,120	3,170	3,110	3,170	+2.26%	44,500	535億972万	+3.43%
01/09	3,060	3,105	3,055	3,100	+1.64%	43,700	523億2811万	+1.34%
01/08	3,095	3,095	3,050	3,050	-1.29%	34,900	514億8411万	-0.16%
01/07	3,060	3,115	3,050	3,090	+0.32%	28,400	521億5931万	+1.08%
01/06	3,105	3,110	3,055	3,080	+0.49%	24,900	519億9051万	+0.75%
01/05	3,095	3,105	3,050	3,065	-0.16%	20,000	517億3731万	+0.29%
2025
12/30	3,110	3,110	3,070	3,070	-0.65%	11,900	518億2171万	+0.52%
12/29	3,090	3,105	3,065	3,090	0%	20,000	521億5931万	+1.34%
12/26	3,110	3,110	3,070	3,090	+0.16%	16,100	521億5931万	+1.48%
12/25	3,085	3,100	3,085	3,085	+0.16%	8,200	520億7491万	+1.51%
12/24	3,140	3,140	3,080	3,080	-1.91%	11,200	519億9051万	+1.58%
12/23	15:30 固定資産（工場用地）取得に関するお知らせ
12/23	3,140	3,165	3,115	3,140	0%	22,800	530億331万	+3.77%
12/22	3,135	3,145	3,090	3,140	+1.62%	33,800	530億331万	+3.97%
12/19	3,050	3,090	3,010	3,090	+1.31%	31,900	521億5931万	+2.45%
12/18	15:30 自己株式の公開買付けの結果及び取得終了に関するお知らせ
12/18	3,025	3,055	3,020	3,050	+0.83%	22,800	514億8411万	+1.13%
12/17	3,005	3,035	3,000	3,025	+0.67%	14,800	510億6211万	+0.3%
12/16	3,080	3,080	3,000	3,005	-1.48%	16,200	507億2451万	-0.36%
12/15	3,015	3,070	3,015	3,050	+1.16%	36,600	514億8411万	+1.06%
12/12	3,010	3,060	3,005	3,015	+0.84%	37,400	508億9331万	-0.07%
12/11	3,020	3,035	2,990	2,990	-1.48%	17,700	504億7131万	-0.93%
12/10	3,045	3,080	3,025	3,035	-0.33%	21,000	512億3091万	+0.6%
12/09	3,040	3,095	3,040	3,045	+0.16%	21,900	513億9971万	+0.93%
12/08	3,035	3,075	3,030	3,040	+1%	16,100	513億1531万	+0.7%
12/05	3,020	3,035	2,991	3,010	-0.66%	11,300	508億891万	-0.27%
12/04	3,025	3,040	3,015	3,030	+1.03%	10,100	511億4651万	+0.4%
12/03	3,035	3,055	2,989	2,999	-0.53%	17,500	506億2323万	-0.73%
12/02	3,120	3,120	3,010	3,015	-2.27%	15,800	508億9331万	-0.43%
12/01	3,120	3,120	3,070	3,085	-0.48%	16,400	520億7491万	+1.68%
11/28	3,060	3,100	3,050	3,100	+1.81%	21,000	523億2811万	+2.14%
11/27	3,025	3,050	3,020	3,045	+1%	15,400	513億9971万	+0.5%
11/26	3,005	3,035	2,999	3,015	+1.69%	14,700	508億9331万	-0.56%
11/25	2,975	2,991	2,956	2,965	-0.74%	11,800	500億4931万	-2.31%
11/21	2,925	3,000	2,925	2,987	+1.5%	19,200	504億2067万	-1.74%
11/20	2,954	2,954	2,909	2,943	+1.34%	19,900	496億7795万	-3.32%
11/19	2,982	2,988	2,904	2,904	-1.06%	23,800	490億1963万	-4.79%
11/18	15:30 自己株式の取得及び自己株式の公開買付けに関するお知らせ
11/18	2,991	2,997	2,912	2,935	-1.77%	22,900	495億4291万	-3.96%
11/17	3,035	3,035	2,981	2,988	-1.39%	23,200	504億3755万	-2.42%
11/14	3,070	3,085	3,030	3,030	-2.1%	12,800	511億4651万	-1.3%
11/13	3,095	3,140	3,060	3,095	+1.64%	28,300	522億4371万	+0.65%
11/12	3,070	3,100	3,035	3,045	+0.5%	20,200	513億9971万	-1.2%
11/11	3,050	3,080	3,010	3,030	-0.66%	25,500	511億4651万	-2.01%
11/10	17:00 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結)
11/10	3,050	3,090	3,035	3,050	+0.99%	17,000	514億8411万	-1.55%
11/07	3,050	3,050	2,993	3,020	-0.98%	15,900	509億7771万	-2.64%
11/06	2,997	3,085	2,982	3,050	+2.52%	46,700	514億8411万	-1.87%
11/05	3,030	3,040	2,955	2,975	-1.49%	42,300	502億1811万	-4.46%
11/04	3,075	3,075	3,005	3,020	-2.27%	27,700	509億7771万	-3.33%
10/31	3,025	3,090	3,010	3,090	+2.32%	28,600	521億5931万	-1.5%
10/30	3,045	3,085	3,020	3,020	0%	106,200	509億7771万	-4.01%
10/29	3,090	3,090	3,020	3,020	-2.27%	18,100	509億7771万	-4.31%
10/28	3,175	3,175	3,070	3,090	-3.29%	25,500	521億5931万	-2.46%
10/27	3,145	3,195	3,145	3,195	+1.59%	19,000	539億3172万	+0.57%
10/24	3,130	3,170	3,095	3,145	+0.8%	24,700	530億8771万	-1.13%
10/23	3,025	3,160	3,005	3,120	+4.91%	47,800	526億6571万	-2.07%
10/22	3,120	3,130	2,974	2,974	-3.6%	42,300	502億123万	-6.95%
10/21	3,130	3,140	3,080	3,085	-0.48%	14,800	520億7491万	-3.83%
10/20	3,100	3,125	3,075	3,100	+0.49%	16,600	523億2811万	-3.58%
10/17	3,090	3,115	3,055	3,085	+0.16%	16,500	520億7491万	-4.16%
10/16	3,100	3,130	3,070	3,080	-0.65%	12,700	519億9051万	-4.47%
10/15	3,075	3,140	3,070	3,100	+1.64%	22,100	523億2811万	-4.02%
10/14	3,050	3,080	3,020	3,050	-1.13%	26,400	514億8411万	-5.66%
10/10	3,155	3,155	3,085	3,085	-3.29%	19,400	520億7491万	-4.75%
10/09	3,175	3,200	3,160	3,190	+0.79%	20,100	538億4732万	-1.79%
10/08	3,250	3,250	3,165	3,165	-2.76%	21,600	534億2532万	-2.68%

帝国電機製作所（6333）のIR情報・決算資料

2025/10/08～2026/03/09

IR情報＆株価推移

開示資料

決算

株式

チャート