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
10/01	311	314	304	313	+1.62%	20,800	-	+6.46%
09/30	303	311	303	308	+1.32%	13,900	-	+5.12%
09/29	313	313	297	304	-4.4%	104,900	-	+4.11%
09/28	318	320	312	318	+2.58%	83,200	-	+8.9%
09/25	307	310	303	310	+1.64%	31,600	-	+6.9%
09/24	298	307	296	305	+2.35%	43,100	-	+5.17%
09/18	296	298	293	298	+0.34%	14,700	-	+3.11%
09/17	292	297	292	297	+2.06%	30,800	-	+2.77%
09/16	288	291	287	291	+1.04%	6,100	-	+1.04%
09/15	290	290	286	288	0%	14,500	-	0%
09/14	290	290	286	288	-1.03%	14,400	-	0%
09/11	280	293	279	291	+4.3%	50,700	-	+1.04%
09/10	277	279	277	279	+0.36%	2,700	-	-3.13%
09/09	280	280	277	278	-1.07%	17,700	-	-3.14%
09/08	289	289	281	281	-2.77%	34,800	-	-1.75%
09/07	289	290	287	289	0%	5,800	-	+1.05%
09/04	290	290	288	289	-0.34%	5,100	-	+1.4%
09/03	287	290	287	290	+0.69%	9,500	-	+2.11%
09/02	291	291	285	288	-1.03%	24,800	-	+2.13%
09/01	290	291	289	291	+0.69%	13,900	-	+3.56%
08/31	290	290	286	289	0%	27,500	-	+3.21%
08/28	289	292	288	289	+0.35%	9,200	-	+3.58%
08/27	290	291	287	288	-0.69%	10,700	-	+3.6%
08/26	292	293	290	290	-0.68%	7,700	-	+4.69%
08/25	292	292	289	292	-0.34%	5,400	-	+5.8%
08/24	291	293	289	293	+0.69%	22,100	-	+6.93%
08/21	286	291	286	291	+1.75%	12,000	-	+6.59%
08/20	288	289	286	286	-1.04%	6,300	-	+5.15%
08/19	289	290	284	289	0%	21,300	-	+6.64%
08/18	292	292	289	289	-1.03%	9,300	-	+7.04%
08/17	294	294	290	292	+0.34%	20,800	-	+8.55%
08/14	294	294	289	291	+1.39%	19,300	-	+8.99%
08/13	287	295	286	287	0%	38,000	-	+7.89%
08/12	288	290	284	287	-0.35%	63,800	-	+8.3%
08/10	297	297	284	288	-1.71%	68,200	-	+9.09%
08/07	（IR情報）15:00 2026年12月期中間期決算説明資料
08/07	（IR情報）15:00 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	（IR情報）15:00 中間連結業績予想と実績との差異に関するお知らせ
08/07	（IR情報）15:00 通期連結業績予想の修正(上方修正)および配当予想の修正(増配)に関するお知らせ
08/07	269	293	269	293	+8.92%	121,800	-	+11.41%
08/06	264	269	263	269	+3.07%	16,900	-	+2.67%
08/05	261	263	261	261	-0.76%	6,400	-	0%
08/04	263	263	260	263	-1.13%	29,600	-	+0.77%
08/03	265	266	263	266	+0.76%	2,700	-	+1.92%
07/31	262	268	261	264	+0.76%	29,400	-	+1.15%
07/30	265	265	260	262	-0.38%	18,300	-	+0.77%
07/29	262	264	262	263	+0.77%	11,900	-	+1.15%
07/28	262	262	260	261	-0.38%	12,100	-	+0.38%
07/27	259	262	258	262	+1.55%	12,700	-	+0.77%
07/24	261	261	258	258	-1.15%	6,000	-	-0.77%
07/23	261	262	260	261	0%	6,000	-	+0.38%
07/22	262	262	260	261	0%	5,600	-	+0.38%
07/21	258	262	258	261	+1.16%	9,800	-	+0.38%
07/17	257	259	255	258	-0.77%	46,100	-	-0.77%
07/16	262	262	260	260	-0.76%	14,900	-	0%
07/15	263	263	261	262	0%	7,100	-	+0.77%
07/14	261	263	260	262	+0.77%	5,200	-	+0.77%
07/13	261	262	259	260	-0.76%	35,400	-	0%
07/10	262	262	260	262	+0.38%	9,000	-	+0.77%
07/09	262	262	261	261	-0.76%	1,800	-	+0.38%
07/08	262	263	261	263	+0.77%	4,400	-	+1.15%
07/07	261	263	261	261	+0.38%	8,000	-	+0.38%
07/06	261	262	259	260	-0.76%	11,400	-	-0.38%
07/03	259	262	258	262	+1.16%	9,300	-	+0.38%
07/02	260	261	259	259	+0.39%	7,200	-	-0.77%
07/01	258	260	258	258	0%	8,600	-	-1.53%
06/30	259	261	257	258	0%	12,300	-	-1.53%
06/29	258	259	258	258	0%	3,100	-	-1.9%
06/26	258	260	258	258	-0.39%	11,000	-	-1.9%
06/25	263	263	257	259	-1.15%	16,800	-	-1.89%
06/24	260	263	260	262	+0.77%	10,700	-	-1.13%
06/23	263	263	260	260	0%	9,800	-	-1.89%
06/22	260	260	258	260	0%	29,300	-	-2.26%
06/19	263	263	259	260	-1.14%	12,100	-	-2.62%
06/18	263	263	261	263	0%	6,700	-	-1.87%
06/17	258	265	258	263	+1.94%	18,800	-	-2.23%
06/16	261	261	258	258	-0.77%	12,300	-	-4.44%
06/15	263	263	260	260	0%	6,500	-	-4.06%
06/12	258	261	258	260	-0.38%	8,800	-	-4.41%
06/11	257	261	256	261	+1.16%	6,700	-	-4.04%
06/10	260	261	257	258	-1.15%	15,800	-	-5.49%
06/09	261	261	259	261	0%	13,000	-	-4.74%
06/08	261	261	258	261	-1.14%	33,300	-	-5.09%
06/05	262	264	261	264	+0.76%	14,000	-	-4%
06/04	262	265	261	262	-0.38%	13,200	-	-5.07%
06/03	268	268	261	263	-1.87%	45,600	-	-4.71%
06/02	270	270	266	268	-0.37%	15,600	-	-3.25%
06/01	270	270	269	269	-0.37%	12,400	-	-2.89%
05/29	272	273	270	270	0%	10,200	-	-2.88%
05/28	270	273	269	270	+0.37%	7,800	-	-3.23%
05/27	270	272	268	269	-0.37%	20,500	-	-3.58%
05/26	271	272	268	270	-1.46%	15,300	-	-3.57%
05/25	275	279	270	274	+0.37%	28,000	-	-2.14%
05/22	276	277	272	273	-1.09%	9,800	-	-2.5%
05/21	271	276	270	276	+0.73%	36,600	-	-1.43%
05/20	278	278	270	274	-1.44%	26,300	-	-2.14%
05/19	279	280	278	278	-0.36%	7,300	-	-0.71%
05/18	288	288	277	279	-2.79%	22,100	-	-0.36%
05/15	（IR情報）15:00 2026年12月期第1四半期決算短信〔日本基準〕
05/15	287	289	273	287	-0.35%	37,300	-	+2.5%
05/14	288	288	284	288	+0.7%	8,900	-	+2.86%
05/13	287	288	283	286	-0.35%	40,300	-	+2.51%
05/12	280	288	280	287	+2.5%	34,600	-	+2.87%
05/11	279	280	278	280	+0.36%	8,200	-	+0.72%
05/08	278	279	277	279	+0.36%	14,900	-	+0.36%

不二精機（6400）のイベントチャート

2026/05/08～2026/10/01

イベント情報＆株価推移

開示資料

決算

株式

チャート