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
10/02	4,865	4,865	4,815	4,815	-1.03%	500	-	+0.61%
10/01	4,930	4,930	4,860	4,865	-1.32%	500	-	+1.8%
09/30	4,800	4,940	4,800	4,930	+2.28%	800	-	+3.31%
09/29	4,940	4,955	4,795	4,820	-2.43%	1,500	-	+1.32%
09/28	4,845	4,940	4,845	4,940	+1.96%	3,900	-	+4.07%
09/25	4,825	4,855	4,810	4,845	+1.15%	2,000	-	+2.37%
09/24	4,785	4,840	4,785	4,790	+0.1%	1,000	-	+1.31%
09/18	4,805	4,840	4,785	4,785	-1.85%	800	-	+1.08%
09/17	4,720	4,890	4,720	4,875	+3.83%	5,200	-	+3.07%
09/16	4,660	4,700	4,660	4,695	-0.11%	1,100	-	-0.55%
09/15	4,625	4,700	4,625	4,700	+1.08%	700	-	-0.36%
09/14	4,620	4,710	4,610	4,650	-0.43%	900	-	-1.32%
09/11	4,660	4,725	4,600	4,670	-0.95%	1,900	-	-0.76%
09/10	4,695	4,715	4,695	4,715	-0.11%	1,400	-	+0.26%
09/09	4,690	4,760	4,690	4,720	+0.64%	3,200	-	+0.51%
09/08	4,735	4,780	4,690	4,690	-1.47%	1,100	-	+0.04%
09/07	4,795	4,795	4,755	4,760	-0.83%	600	-	+1.64%
09/04	4,850	4,850	4,800	4,800	+0.42%	400	-	+2.78%
09/03	4,730	4,780	4,730	4,780	+0.21%	300	-	+2.8%
09/02	4,870	4,870	4,715	4,770	-2.05%	3,900	-	+3%
09/01	4,885	4,920	4,870	4,870	-0.92%	900	-	+5.39%
08/31	4,900	4,915	4,785	4,915	+0.31%	3,000	-	+6.66%
08/28	4,705	4,915	4,705	4,900	+4.03%	5,900	-	+6.82%
08/27	4,720	4,740	4,580	4,710	+1.29%	1,900	-	+3.13%
08/26	4,710	4,775	4,650	4,650	+0.43%	800	-	+2.09%
08/25	4,630	4,630	4,630	4,630	-1.49%	200	-	+1.87%
08/24	4,620	4,820	4,620	4,700	+3.3%	3,300	-	+3.73%
08/21	4,635	4,635	4,475	4,550	-0.55%	2,800	-	+0.78%
08/20	4,645	4,645	4,560	4,575	0%	1,100	-	+1.49%
08/19	4,720	4,725	4,575	4,575	-3.07%	1,700	-	+1.69%
08/18	4,940	4,940	4,720	4,720	-4.36%	4,300	-	+5.1%
08/17	4,745	4,940	4,650	4,935	+5.11%	4,700	-	+10.18%
08/14	4,655	4,765	4,650	4,695	+0.86%	1,800	-	+5.43%
08/13	4,600	4,750	4,600	4,655	+1.53%	6,700	-	+4.94%
08/12	4,510	4,585	4,510	4,585	+0.11%	1,000	-	+3.64%
08/10	4,505	4,650	4,505	4,580	+1.78%	2,800	-	+3.67%
08/07	4,565	4,565	4,500	4,500	-1.96%	700	-	+2.02%
08/06	4,585	4,590	4,585	4,590	+1.1%	200	-	+4.15%
08/05	4,540	4,560	4,535	4,540	+0.11%	600	-	+3.42%
08/04	4,640	4,650	4,535	4,535	-0.33%	3,400	-	+3.52%
08/03	4,575	4,655	4,480	4,550	+2.59%	8,500	-	+4.05%
07/31	（IR情報）16:30 2027年3月期第1四半期決算短信[日本基準](非連結)
07/31	4,375	4,450	4,375	4,435	+3.02%	1,300	-	+1.77%
07/30	4,305	4,305	4,305	4,305	0%	300	-	-0.99%
07/29	4,460	4,465	4,260	4,305	-4.97%	2,700	-	-0.94%
07/28	4,540	4,540	4,465	4,530	-0.22%	1,700	-	+4.38%
07/27	4,395	4,560	4,395	4,540	+3.65%	2,500	-	+4.78%
07/24	4,400	4,400	4,330	4,380	-0.45%	600	-	+1.39%
07/23	4,445	4,445	4,385	4,400	-0.45%	600	-	+1.99%
07/22	4,415	4,420	4,415	4,420	+0.8%	400	-	+2.58%
07/21	4,255	4,390	4,255	4,385	+2.1%	1,300	-	+2.1%
07/17	4,305	4,390	4,220	4,295	-0.23%	6,700	-	+0.33%
07/16	4,360	4,360	4,305	4,305	-1.26%	400	-	+0.99%
07/15	4,340	4,430	4,340	4,360	0%	800	-	+2.78%
07/14	4,370	4,425	4,350	4,360	-0.23%	1,900	-	+3.27%
07/13	4,430	4,430	4,360	4,370	-1.35%	1,700	-	+3.9%
07/10	4,320	4,460	4,320	4,430	+3.38%	4,700	-	+5.7%
07/09	4,275	4,290	4,275	4,285	+0.35%	900	-	+2.37%
07/08	4,305	4,380	4,250	4,270	-1.5%	2,400	-	+2.06%
07/07	4,445	4,450	4,335	4,335	-2.47%	1,900	-	+3.51%
07/06	4,480	4,550	4,360	4,445	+1.02%	7,100	-	+6.19%
07/03	4,370	4,420	4,310	4,400	-0.23%	4,400	-	+5.21%
07/02	4,170	4,480	4,135	4,410	+5.76%	5,500	-	+5.58%
07/01	4,330	4,330	4,165	4,170	-3.36%	3,400	-	-0.1%
06/30	4,245	4,315	4,215	4,315	0%	900	-	+3.2%
06/29	4,250	4,330	4,200	4,315	+3.23%	3,200	-	+3.2%
06/26	4,190	4,225	4,125	4,180	-0.24%	900	-	-0.02%
06/25	（IR情報）16:30 新役員体制に関するお知らせ
06/25	4,320	4,320	4,170	4,190	-1.41%	1,500	-	-0.02%
06/24	4,155	4,280	4,155	4,250	+2.29%	1,900	-	+1.38%
06/23	4,430	4,430	4,155	4,155	-4.81%	3,600	-	-0.76%
06/22	4,275	4,465	4,200	4,365	+3.8%	6,500	-	+4.18%
06/19	4,200	4,320	4,150	4,205	-0.59%	2,000	-	+0.31%
06/18	4,290	4,300	4,205	4,230	-1.4%	3,300	-	+0.62%
06/17	4,110	4,295	3,930	4,290	+5.8%	8,500	-	+1.76%
06/16	4,115	4,165	4,020	4,055	+0.12%	7,000	-	-4.25%
06/15	3,940	4,100	3,900	4,050	+5.88%	12,200	-	-5.15%
06/12	（IR情報）16:30 支配株主等に関する事項について
06/12	3,850	3,850	3,785	3,825	+1.19%	800	-	-11.07%
06/11	3,795	3,840	3,685	3,780	-2.2%	9,500	-	-13.06%
06/10	3,930	3,930	3,805	3,865	-2.52%	6,500	-	-12%
06/09	3,985	3,985	3,945	3,965	-0.5%	2,000	-	-10.42%
06/08	4,320	4,320	3,950	3,985	-7.75%	8,500	-	-10.83%
06/05	4,270	4,495	4,255	4,320	+2.37%	12,300	-	-4.17%
06/04	4,300	4,330	4,220	4,220	-3.43%	3,000	-	-6.86%
06/03	4,310	4,465	4,275	4,370	+1.51%	5,300	-	-4.06%
06/02	4,360	4,360	4,150	4,305	-0.58%	7,300	-	-5.88%
06/01	4,320	4,335	4,300	4,330	+1.41%	4,400	-	-5.89%
05/29	4,420	4,420	4,270	4,270	-1.84%	2,800	-	-7.7%
05/28	4,280	4,415	4,280	4,350	+0.46%	1,800	-	-6.51%
05/27	4,330	4,350	4,245	4,330	+0.35%	4,400	-	-7.26%
05/26	4,320	4,350	4,315	4,315	0%	500	-	-7.98%
05/25	4,380	4,405	4,315	4,315	-2.92%	3,600	-	-8.21%
05/22	4,210	4,475	4,210	4,445	+5.58%	5,100	-	-5.73%
05/21	4,260	4,300	4,200	4,210	+1.81%	6,300	-	-10.86%
05/20	4,215	4,215	4,090	4,135	-1.9%	7,900	-	-12.84%
05/19	4,385	4,425	4,180	4,215	-4.64%	11,000	-	-11.6%
05/18	4,445	4,495	4,390	4,420	-1.78%	5,500	-	-7.8%
05/15	4,665	4,665	4,435	4,500	-0.55%	6,900	-	-6.27%
05/14	4,755	4,825	4,525	4,525	-5.14%	8,000	-	-5.85%
05/13	4,875	4,875	4,745	4,770	-3.54%	6,300	-	-0.91%
05/12	4,850	5,000	4,850	4,945	+2.59%	7,600	-	+2.79%
05/11	4,945	4,950	4,785	4,820	-3.5%	7,400	-	+0.35%

加地テック（6391）のイベントチャート

2026/05/11～2026/10/02

イベント情報＆株価推移

開示資料

決算

株式

チャート