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
01/20	5,590	5,600	5,530	5,600	+0.18%	3,200	267億5064万	+5.38%
01/19	5,590	5,590	5,580	5,590	0%	1,000	267億287万	+5.59%
01/16	5,550	5,600	5,490	5,590	+0.72%	1,400	267億287万	+5.99%
01/15	5,550	5,550	5,500	5,550	-0.72%	1,400	265億1179万	+5.63%
01/14	5,550	5,600	5,550	5,590	+1.45%	3,200	267億287万	+6.74%
01/13	5,480	5,580	5,460	5,510	+1.29%	3,300	263億2071万	+5.6%
01/09	5,390	5,490	5,330	5,440	-2.68%	6,200	259億8633万	+4.58%
01/08	5,420	5,600	5,400	5,590	+2.95%	3,900	267億287万	+7.75%
01/07	5,450	5,520	5,380	5,430	-0.37%	3,200	259億3856万	+5.07%
01/06	5,360	5,480	5,340	5,450	+1.3%	3,300	260億3410万	+5.7%
01/05	5,480	5,480	5,300	5,380	+1.89%	2,900	256億9972万	+4.67%
2025
12/30	5,240	5,300	5,220	5,280	+0.76%	2,200	252億2203万	+2.98%
12/29	5,200	5,250	5,200	5,240	+0.96%	1,200	250億3095万	+2.42%
12/26	5,200	5,200	5,140	5,190	0%	1,800	247億9211万	+1.65%
12/25	5,250	5,250	5,150	5,190	-0.19%	2,100	247億9211万	+1.78%
12/24	5,170	5,200	5,120	5,200	+0.97%	5,500	248億3988万	+2.12%
12/23	5,160	5,160	5,120	5,150	+0.39%	2,300	246億103万	+1.36%
12/22	5,140	5,140	5,100	5,130	-0.19%	1,900	245億549万	+1%
12/19	5,190	5,200	5,120	5,140	-1.15%	1,200	245億5326万	+1.18%
12/18	5,120	5,200	5,100	5,200	+1.96%	1,700	248億3988万	+2.36%
12/17	5,090	5,100	5,080	5,100	+0.2%	800	243億6219万	+0.45%
12/16	5,080	5,100	5,030	5,090	+0.2%	1,700	243億1442万	+0.28%
12/15	5,080	5,150	5,080	5,080	0%	1,500	242億6665万	+0.08%
12/12	5,170	5,170	5,080	5,080	+0.2%	2,300	242億6665万	+0.02%
12/11	5,100	5,100	5,070	5,070	-0.2%	500	242億1888万	-0.2%
12/10	5,070	5,100	5,070	5,080	-0.2%	900	242億6665万	0%
12/09	5,110	5,140	5,090	5,090	-0.2%	800	243億1442万	+0.14%
12/08	5,100	5,150	5,100	5,100	-0.39%	500	243億6219万	+0.28%
12/05	5,140	5,140	5,080	5,120	0%	300	244億5772万	+0.65%
12/04	5,090	5,200	5,090	5,120	+0.2%	600	244億5772万	+0.63%
12/03	5,080	5,140	5,080	5,110	+0.59%	1,000	244億995万	+0.43%
12/02	5,090	5,130	5,080	5,080	-0.2%	700	242億6665万	-0.14%
12/01	5,130	5,130	5,090	5,090	-0.78%	900	243億1442万	-0.04%
11/28	5,060	5,130	5,060	5,130	+1.58%	2,100	245億549万	+0.71%
11/27	5,060	5,070	5,050	5,050	-0.2%	800	241億2334万	-0.84%
11/26	5,070	5,090	5,010	5,060	+1%	1,600	241億7111万	-0.63%
11/25	5,070	5,070	5,010	5,010	+0.2%	1,800	239億3226万	-1.61%
11/21	16:00 再発防止策の進捗状況に関するお知らせ(最終報告)
11/21	5,010	5,010	5,000	5,000	-0.2%	500	238億8450万	-1.79%
11/20	5,010	5,050	5,010	5,010	0%	800	239億3226万	-1.65%
11/19	5,000	5,010	4,950	5,010	+1.62%	3,700	239億3226万	-1.67%
11/18	5,090	5,090	4,905	4,930	-3.14%	3,800	235億5011万	-3.26%
11/17	5,170	5,230	5,070	5,090	-1.17%	1,100	243億1442万	-0.24%
11/14	14:00 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結)
11/14	14:00 2026年3月期第2四半期(中間期)決算補足説明資料
11/14	5,070	5,300	5,050	5,150	0%	5,700	246億103万	+0.92%
11/13	5,120	5,150	5,070	5,150	+0.59%	2,700	246億103万	+0.9%
11/12	5,160	5,160	5,080	5,120	+0.99%	500	244億5772万	+0.33%
11/11	5,160	5,160	5,070	5,070	-0.39%	400	242億1888万	-0.63%
11/10	5,130	5,160	5,090	5,090	-1.55%	1,300	243億1442万	-0.27%
11/07	5,130	5,170	5,130	5,170	+1.17%	400	246億9657万	+1.23%
11/06	5,040	5,110	5,020	5,110	+0.79%	2,100	244億995万	+0.06%
11/05	5,140	5,140	5,010	5,070	-1.36%	1,100	242億1888万	-0.82%
11/04	5,130	5,200	5,110	5,140	-0.58%	1,200	245億5326万	+0.43%
10/31	5,180	5,180	5,120	5,170	+0.98%	400	246億9657万	+0.92%
10/30	5,050	5,160	5,050	5,120	-0.39%	600	244億5772万	-0.06%
10/29	5,200	5,200	5,000	5,140	+0.19%	3,300	245億5326万	+0.31%
10/28	5,250	5,250	5,120	5,130	+0.79%	2,300	245億549万	+0.12%
10/27	5,170	5,200	5,090	5,090	-1.93%	2,200	243億1442万	-0.61%
10/24	5,260	5,260	4,985	5,190	+0.58%	7,400	247億9211万	+1.31%
10/23	5,150	5,270	5,030	5,160	+1.18%	2,400	246億4880万	+0.76%
10/22	5,060	5,170	5,050	5,100	+1.39%	1,000	243億6219万	-0.45%
10/21	5,040	5,050	5,030	5,030	-0.2%	400	240億2780万	-1.95%
10/20	5,010	5,070	5,010	5,040	+0.8%	500	240億7557万	-1.83%
10/17	5,050	5,090	4,995	5,000	-1.38%	1,200	238億8450万	-2.87%
10/16	5,080	5,100	4,995	5,070	+0.8%	1,100	242億1888万	-1.67%
10/15	5,030	5,030	4,960	5,030	0%	300	240億2780万	-2.65%
10/14	5,060	5,160	4,910	5,030	-0.98%	1,600	240億2780万	-2.9%
10/10	5,120	5,210	5,030	5,080	-0.78%	2,900	242億6665万	-2.12%
10/09	5,180	5,210	5,120	5,120	-1.35%	500	244億5772万	-1.35%
10/08	5,170	5,190	5,150	5,190	+1.37%	500	247億9211万	+0.08%
10/07	5,070	5,190	5,070	5,120	+0.79%	1,300	244億5772万	-1.1%
10/06	5,240	5,330	5,080	5,080	-1.17%	2,300	242億6665万	-1.74%
10/03	5,120	5,180	5,000	5,140	-0.19%	1,600	245億5326万	-0.43%
10/02	16:00 従業員持株会向け譲渡制限付株式インセンティブとしての自己株式の処分の払込完了及び一部失権に関するお知らせ
10/02	5,160	5,160	5,100	5,150	-0.39%	700	246億103万	-0.02%
10/01	5,230	5,230	4,990	5,170	-1.15%	2,100	246億9657万	+0.62%
09/30	5,260	5,560	5,200	5,230	+0.19%	4,200	249億8318万	+2.07%
09/29	5,200	5,220	5,200	5,220	-1.14%	300	249億3541万	+2.19%
09/26	5,140	5,280	5,000	5,280	+2.13%	3,200	252億2203万	+3.69%
09/25	5,140	5,170	5,100	5,170	+0.39%	1,200	246億9657万	+1.87%
09/24	5,120	5,300	5,080	5,150	+0.59%	4,100	246億103万	+1.78%
09/22	5,090	5,170	5,060	5,120	+1.19%	2,100	244億5772万	+1.51%
09/19	5,120	5,120	5,060	5,060	-1.56%	1,100	241億7111万	+0.68%
09/18	5,150	5,150	5,080	5,140	-0.19%	900	245億5326万	+2.57%
09/17	5,200	5,220	5,130	5,150	-0.96%	900	246億103万	+3.14%
09/16	5,250	5,250	5,130	5,200	-1.52%	1,200	248億3988万	+4.44%
09/12	5,170	5,280	5,170	5,280	+2.72%	1,200	252億2203万	+6.58%
09/11	5,390	5,390	5,140	5,140	-4.64%	2,800	245億5326万	+4.34%
09/10	5,210	5,390	5,200	5,390	+3.65%	1,700	257億4749万	+9.84%
09/09	5,380	5,390	5,200	5,200	-2.62%	1,900	248億3988万	+6.69%
09/08	5,300	5,340	5,210	5,340	-0.37%	1,300	255億864万	+10.06%
09/05	5,280	5,360	5,210	5,360	+1.52%	1,800	256億418万	+11.09%
09/04	5,070	5,400	5,070	5,280	+4.14%	5,400	252億2203万	+10.07%
09/03	5,020	5,210	5,010	5,070	+1%	2,400	242億1888万	+6.24%
09/02	5,030	5,280	4,965	5,020	+1.01%	6,900	239億8003万	+5.55%
09/01	4,965	5,100	4,855	4,970	+0.81%	8,700	237億4119万	+4.81%
08/29	4,900	4,930	4,900	4,930	+0.82%	1,700	235億5011万	+4.25%
08/28	4,875	4,890	4,825	4,890	+0.41%	400	233億5904万	+3.69%
08/27	4,815	4,870	4,815	4,870	+1.04%	700	232億6350万	+3.51%
08/26	4,845	4,875	4,805	4,820	-0.21%	900	230億2465万	+2.77%
08/25	4,850	4,900	4,820	4,830	+0.1%	2,200	230億7242万	+3.23%
08/22	4,835	4,850	4,800	4,825	0%	800	230億4854万	+3.36%
08/21	4,800	4,825	4,795	4,825	-0.52%	500	230億4854万	+3.54%

6365 電業社機械製作所

IR情報

2025/08/21～2026/01/20

IR情報＆株価推移

開示資料

決算

株式

チャート