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
09/18	2,789	2,910	2,772	2,866	+3.28%	64,600	-	-0.07%
09/17	2,735	2,856	2,735	2,775	+2.17%	110,700	-	-3.38%
09/16	2,740	2,766	2,690	2,716	-0.84%	48,000	-	-5.56%
09/15	2,671	2,789	2,640	2,739	+2.55%	51,600	-	-4.96%
09/14	2,603	2,695	2,592	2,671	+1.02%	62,600	-	-7.39%
09/11	2,600	2,671	2,561	2,644	-3.04%	73,700	-	-8.45%
09/10	2,814	2,830	2,683	2,727	-4.78%	97,100	-	-5.93%
09/09	2,841	2,930	2,818	2,864	-0.17%	69,800	-	-1.34%
09/08	2,979	2,994	2,862	2,869	-2.61%	40,400	-	-0.97%
09/07	2,811	2,968	2,811	2,946	+5.93%	52,600	-	+2.11%
09/04	2,772	2,819	2,746	2,781	+0.76%	58,100	-	-3.1%
09/03	2,770	2,839	2,750	2,760	0%	40,500	-	-3.29%
09/02	2,844	2,848	2,748	2,760	-4.89%	50,700	-	-2.92%
09/01	2,901	2,964	2,825	2,902	-1.33%	40,400	-	+2.47%
08/31	2,950	2,974	2,891	2,941	-1.18%	36,500	-	+4.07%
08/28	3,035	3,130	2,956	2,976	-2.11%	41,600	-	+5.64%
08/27	2,945	3,040	2,925	3,040	+3.23%	36,300	-	+8.46%
08/26	2,992	2,992	2,921	2,945	-1.8%	25,500	-	+5.9%
08/25	2,958	3,000	2,897	2,999	+2.46%	37,600	-	+8.5%
08/24	2,877	2,966	2,827	2,927	+3.54%	50,200	-	+6.75%
08/21	2,866	2,866	2,768	2,827	-2.69%	37,300	-	+3.52%
08/20	2,963	2,981	2,895	2,905	-0.27%	37,300	-	+6.25%
08/19	3,005	3,020	2,900	2,913	-6.78%	86,400	-	+6.74%
08/18	3,025	3,250	3,015	3,125	+1.13%	125,500	-	+14.64%
08/17	2,982	3,100	2,970	3,090	+4.89%	93,000	-	+13.73%
08/14	2,917	2,979	2,874	2,946	+1.62%	76,800	-	+8.59%
08/13	2,862	2,915	2,843	2,899	+1.22%	55,000	-	+6.42%
08/12	2,831	2,875	2,813	2,864	+2.98%	39,400	-	+5.37%
08/10	2,810	2,845	2,760	2,781	+0.04%	36,400	-	+2.62%
08/07	2,906	2,948	2,750	2,780	-4.47%	64,200	-	+2.89%
08/06	2,782	2,926	2,774	2,910	+3.34%	80,500	-	+8.14%
08/05	2,752	2,853	2,716	2,816	+3.53%	95,500	-	+5.35%
08/04	2,577	2,740	2,562	2,720	+5.84%	96,200	-	+2.18%
08/03	2,532	2,577	2,450	2,570	-0.46%	51,900	-	-3.17%
07/31	2,482	2,607	2,432	2,582	+8.4%	109,000	-	-2.53%
07/30	2,441	2,441	2,332	2,382	-3.56%	100,700	-	-10.01%
07/29	2,491	2,491	2,347	2,470	-0.76%	146,300	-	-6.97%
07/28	2,736	2,736	2,449	2,489	-9.98%	154,900	-	-6.39%
07/27	2,760	2,814	2,661	2,765	+2.03%	142,100	-	+3.6%
07/24	2,590	2,768	2,560	2,710	+3.47%	215,500	-	+1.76%
07/23	2,529	2,660	2,479	2,619	+4.89%	102,500	-	-1.54%
07/22	2,530	2,535	2,457	2,497	-0.4%	105,600	-	-6.13%
07/21	2,410	2,522	2,398	2,507	+2.33%	65,700	-	-5.72%
07/17	2,603	2,603	2,391	2,450	-8.21%	192,500	-	-7.79%
07/16	16:00 取締役の辞任に関するお知らせ
07/16	2,850	2,850	2,646	2,669	-7.29%	145,200	-	+0.57%
07/15	2,850	2,887	2,737	2,879	+2.82%	114,400	-	+8.97%
07/14	2,779	2,826	2,727	2,800	-1.03%	100,800	-	+6.71%
07/13	2,900	2,940	2,788	2,829	-2.55%	159,700	-	+8.31%
07/10	3,035	3,070	2,876	2,903	-2.68%	249,700	-	+11.57%
07/09	3,190	3,295	2,938	2,983	-7.79%	744,900	-	+15.04%
07/08	3,235	3,235	3,235	3,235	+18.28%	185,100	-	+25.48%
07/07	16:00 2027年2月期第2四半期(中間期)及び通期連結業績予想の修正に関するお知らせ
07/07	16:00 2027年2月期第1四半期決算短信〔日本基準〕(連結)
07/07	2,780	2,790	2,630	2,735	+2.05%	248,300	-	+7.17%
07/06	2,630	2,739	2,609	2,680	+3.84%	114,400	-	+5.26%
07/03	2,500	2,584	2,438	2,581	+3.7%	53,400	-	+1.41%
07/02	16:00 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ
07/02	2,463	2,532	2,430	2,489	+1.06%	45,200	-	-2.47%
07/01	2,525	2,549	2,433	2,463	-3.18%	50,700	-	-3.9%
06/30	2,535	2,547	2,450	2,544	+0.71%	43,300	-	-1.24%
06/29	2,620	2,735	2,467	2,526	+3.74%	92,400	-	-2.47%
06/26	2,503	2,520	2,430	2,435	-3.94%	46,400	-	-6.49%
06/25	2,685	2,699	2,535	2,535	-1.93%	36,300	-	-3.13%
06/24	2,615	2,646	2,536	2,585	+0.78%	30,600	-	-1.41%
06/23	2,799	2,803	2,551	2,565	-6.73%	75,300	-	-2.25%
06/22	2,611	2,770	2,611	2,750	+5.12%	70,800	-	+4.6%
06/19	2,660	2,719	2,601	2,616	-0.15%	54,100	-	-0.53%
06/18	2,628	2,690	2,601	2,620	0%	46,800	-	-0.72%
06/17	15:00 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ
06/17	2,446	2,662	2,446	2,620	+6.03%	77,600	-	-1.09%
06/16	2,465	2,515	2,432	2,471	+0.24%	26,000	-	-7.35%
06/15	2,429	2,482	2,417	2,465	+3.44%	39,200	-	-8.4%
06/12	2,420	2,484	2,383	2,383	+0.55%	43,200	-	-12.36%
06/11	2,346	2,386	2,275	2,370	-2.15%	61,000	-	-13.79%
06/10	2,477	2,503	2,317	2,422	-3.04%	81,100	-	-12.59%
06/09	2,588	2,600	2,470	2,498	-2.91%	53,900	-	-10.5%
06/08	2,573	2,604	2,500	2,573	-3.74%	72,100	-	-8.37%
06/05	2,575	2,726	2,575	2,673	+2.41%	45,800	-	-5.31%
06/04	2,557	2,635	2,532	2,610	+0.31%	38,600	-	-7.9%
06/03	2,600	2,654	2,600	2,602	+1.25%	47,900	-	-8.93%
06/02	2,631	2,642	2,516	2,570	-3.75%	66,100	-	-11.13%
06/01	2,752	2,760	2,646	2,670	-2.7%	47,400	-	-8.84%
05/29	2,816	2,884	2,744	2,744	-0.8%	54,300	-	-7.2%
05/28	2,787	2,842	2,707	2,766	-0.75%	55,000	-	-7.15%
05/27	2,975	2,995	2,760	2,787	-3.5%	70,900	-	-7.07%
05/26	16:00 支配株主等に関する事項について
05/26	2,890	2,899	2,760	2,888	-0.07%	48,800	-	-4.28%
05/25	2,814	2,890	2,751	2,890	+4.56%	67,000	-	-4.56%
05/22	2,700	2,797	2,684	2,764	+4.14%	65,400	-	-8.96%
05/21	2,648	2,685	2,571	2,654	+0.8%	71,700	-	-12.96%
05/20	2,646	2,665	2,581	2,633	-2.34%	59,200	-	-14.12%
05/19	2,737	2,800	2,658	2,696	-2.85%	103,900	-	-12.78%
05/18	2,839	2,842	2,725	2,775	-1.74%	49,100	-	-11.11%
05/15	2,853	2,900	2,771	2,824	-1.53%	90,600	-	-10.38%
05/14	3,090	3,090	2,851	2,868	-7.03%	98,600	-	-9.84%
05/13	3,040	3,110	3,000	3,085	+0.65%	75,700	-	-3.59%
05/12	3,185	3,195	3,050	3,065	-3.46%	66,600	-	-4.72%
05/11	3,095	3,180	3,075	3,175	+1.93%	83,500	-	-1.76%
05/08	2,950	3,150	2,887	3,115	+6.13%	130,500	-	-3.71%
05/07	2,920	2,980	2,899	2,935	+0.65%	100,000	-	-9.44%
05/01	2,869	2,954	2,854	2,916	-0.1%	74,000	-	-10.63%
04/30	2,872	2,919	2,775	2,919	-0.95%	165,400	-	-11.17%
04/28	2,924	2,973	2,897	2,947	-0.07%	110,800	-	-11.1%
04/27	3,165	3,165	2,901	2,949	-7.84%	293,000	-	-11.63%
04/24	3,415	3,470	3,190	3,200	-7.78%	198,000	-	-4.73%
04/21	16:00 剰余金の配当に関するお知らせ

放電精密加工研究所（6469）のIR情報・決算資料

2026/04/24～2026/09/18

IR情報＆株価推移

開示資料

決算

株式

チャート