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	3,620	3,635	3,410	3,435	-6.4%	192,300	376億2664万	+22.99%
01/19	3,350	3,715	3,340	3,670	+6.07%	210,700	402億81万	+33.8%
01/16	3,565	3,595	3,335	3,460	-2.95%	216,800	379億49万	+28.96%
01/15	3,450	3,630	3,440	3,565	+2%	186,400	390億5065万	+35.45%
01/14	3,280	3,720	3,250	3,495	+6.55%	450,900	382億8388万	+35.83%
01/13	3,215	3,315	3,110	3,280	+6.67%	244,000	359億2879万	+30.47%
01/09	3,230	3,250	2,965	3,075	+5.27%	459,700	336億8324万	+24.95%
01/08	16:00 2026年2月期第3四半期決算短信〔日本基準〕(連結)
01/08	2,890	3,015	2,870	2,921	+1.18%	222,400	319億9634万	+21.05%
01/07	2,907	2,929	2,841	2,887	-1.47%	128,000	316億2390万	+21.56%
01/06	2,968	2,995	2,911	2,930	-0.54%	204,000	320億9492万	+25.16%
01/05	2,800	2,952	2,758	2,946	+7.36%	263,100	322億7018万	+27.75%
2025
12/30	2,768	2,779	2,702	2,744	-2.07%	114,600	300億5750万	+20.99%
12/29	2,700	2,802	2,649	2,802	+6.5%	204,700	306億9282万	+25.43%
12/26	2,632	2,659	2,608	2,631	-0.98%	84,800	288億1971万	+19.59%
12/25	2,690	2,693	2,574	2,657	+0.04%	123,100	291億451万	+21.99%
12/24	2,696	2,727	2,573	2,656	+0.38%	197,000	290億9355万	+23.53%
12/23	2,400	2,696	2,400	2,646	+9.43%	280,000	289億8401万	+24.52%
12/22	2,499	2,499	2,389	2,418	-1.43%	186,900	264億8653万	+14.81%
12/19	2,250	2,453	2,245	2,453	+10.2%	236,200	268億6991万	+16.98%
12/18	2,205	2,242	2,192	2,226	-0.85%	36,800	243億8338万	+6.41%
12/17	2,219	2,258	2,189	2,245	+3.12%	66,600	245億9150万	+7.31%
12/16	2,233	2,233	2,170	2,177	-1.72%	38,700	238億4664万	+4.16%
12/15	2,123	2,218	2,105	2,215	+4.33%	65,600	242億6288万	+5.83%
12/12	2,177	2,222	2,107	2,123	-1.76%	57,000	232億5512万	+1.34%
12/11	2,191	2,202	2,155	2,161	-0.96%	53,600	236億7137万	+2.81%
12/10	2,211	2,250	2,151	2,182	-0.41%	58,500	239億140万	+3.81%
12/09	2,170	2,220	2,151	2,191	+1.2%	73,000	239億9999万	+4.18%
12/08	2,140	2,200	2,099	2,165	+3.59%	92,500	237億1519万	+2.7%
12/05	2,100	2,122	2,069	2,090	+3.16%	103,500	228億9365万	-0.85%
12/04	1,950	2,034	1,942	2,026	+3.95%	96,500	221億9260万	-3.89%
12/03	1,920	1,949	1,883	1,949	+3.12%	65,900	213億4915万	-7.94%
12/02	1,959	1,970	1,890	1,890	-3.47%	78,200	207億287万	-10.93%
12/01	2,032	2,041	1,941	1,958	-4.58%	80,400	214億4773万	-7.99%
11/28	2,038	2,124	2,038	2,052	-0.15%	79,400	224億7740万	-3.66%
11/27	2,000	2,075	1,977	2,055	+3.95%	75,000	225億1026万	-3.34%
11/26	1,937	2,000	1,920	1,977	+3.51%	64,500	216億5586万	-6.7%
11/25	1,974	1,974	1,893	1,910	-1.95%	63,900	209億2194万	-9.86%
11/21	1,969	2,008	1,933	1,948	-5.85%	116,700	213億3819万	-8.07%
11/20	1,986	2,099	1,982	2,069	+5.72%	166,700	226億6361万	-2.31%
11/19	2,040	2,060	1,921	1,957	-3.74%	136,800	214億3678万	-7.25%
11/18	2,155	2,164	2,032	2,033	-6.91%	118,100	222億6927万	-3.42%
11/17	2,170	2,212	2,155	2,184	-0.59%	68,100	239億2331万	+4.1%
11/14	2,270	2,287	2,166	2,197	-5.3%	144,400	240億6571万	+5.27%
11/13	2,296	2,340	2,223	2,320	+4.74%	131,900	254億1304万	+11.7%
11/12	2,183	2,220	2,150	2,215	+0.68%	63,900	242億6288万	+7.58%
11/11	2,255	2,255	2,165	2,200	-2.53%	133,400	240億9858万	+7.53%
11/10	2,295	2,325	2,243	2,257	-0.13%	104,600	247億2295万	+11.29%
11/07	2,264	2,297	2,218	2,260	-2.33%	145,100	247億5581万	+12.49%
11/06	2,330	2,338	2,251	2,314	+8.13%	267,100	253億4732万	+16.28%
11/05	2,175	2,175	2,035	2,140	-3.82%	178,100	234億4134万	+8.46%
11/04	2,296	2,296	2,181	2,225	-3.13%	178,700	243億7242万	+13.17%
10/31	2,168	2,328	2,154	2,297	+5.95%	212,700	251億6110万	+17.67%
10/30	2,139	2,234	2,120	2,168	+3.24%	165,100	237億4805万	+12.04%
10/29	2,360	2,360	2,089	2,100	-7.08%	457,100	230億319万	+9.15%
10/28	2,275	2,329	2,163	2,260	+8.92%	647,500	247億5581万	+17.95%
10/27	2,055	2,149	2,040	2,075	+2.27%	166,000	227億2934万	+9.04%
10/24	2,022	2,038	1,951	2,029	+0.59%	120,700	222億2546万	+7.18%
10/23	1,968	2,055	1,956	2,017	+4.08%	221,900	220億9401万	+7.06%
10/22	1,893	1,960	1,856	1,938	+2.38%	90,300	212億2865万	+3.3%
10/21	1,965	1,970	1,884	1,893	-3.37%	98,400	207億3573万	+1.12%
10/20	1,941	1,965	1,915	1,959	+1.5%	81,500	214億5869万	+5.1%
10/17	1,919	1,978	1,902	1,930	+1.15%	109,300	211億4102万	+4.16%
10/16	1,922	1,928	1,883	1,908	+1.38%	66,900	209億4万	+3.53%
10/15	1,893	1,900	1,813	1,882	+3.41%	82,900	206億1523万	+2.62%
10/14	1,825	1,884	1,791	1,820	-2.41%	92,400	199億3609万	-0.33%
10/10	1,890	1,900	1,806	1,865	-2.41%	108,300	204億2902万	+2.47%
10/09	1,950	1,950	1,871	1,911	-1.65%	108,300	209億3290万	+5.35%
10/08	1,876	1,962	1,876	1,943	+3.68%	172,700	212億8342万	+7.47%
10/07	1,932	1,932	1,785	1,874	-0.48%	183,400	205億2760万	+4%
10/06	1,900	1,933	1,820	1,883	+7.97%	320,000	206億2619万	+4.84%
10/03	1,773	1,773	1,673	1,744	-3.11%	366,400	191億360万	-2.52%
10/02	16:00 2026年2月期中間連結業績予想と実績値との差異及び通期連結業績予想の修正に関するお知らせ
10/02	1,807	1,810	1,710	1,800	+1.35%	209,200	197億1702万	+0.78%
10/01	1,900	1,900	1,735	1,776	-6.38%	259,200	194億5412万	-0.17%
09/30	1,969	1,975	1,871	1,897	-2.47%	146,700	207億7954万	+6.81%
09/29	1,950	1,970	1,905	1,945	+3.62%	127,700	213億533万	+10.07%
09/26	1,885	1,926	1,865	1,877	-0.48%	50,400	205億6047万	+6.77%
09/25	1,892	1,922	1,878	1,886	-0.42%	50,000	206億5905万	+7.71%
09/24	1,908	1,926	1,874	1,894	-0.63%	63,700	207億4668万	+8.41%
09/22	1,929	1,939	1,876	1,906	-1.24%	60,100	208億7813万	+9.41%
09/19	1,820	1,938	1,814	1,930	+6.45%	154,900	211億4102万	+11.24%
09/18	1,794	1,828	1,770	1,813	0%	76,400	198億5942万	+5.04%
09/17	1,822	1,834	1,789	1,813	-0.49%	44,100	198億5942万	+5.28%
09/16	1,839	1,850	1,806	1,822	-0.92%	43,800	199億5800万	+5.99%
09/12	1,694	1,843	1,665	1,839	+9.46%	169,100	201億4422万	+7.11%
09/11	1,685	1,713	1,667	1,680	-0.24%	37,400	184億255万	-2.21%
09/10	1,693	1,704	1,656	1,684	+0.42%	46,700	184億4636万	-2.38%
09/09	1,704	1,727	1,659	1,677	-0.24%	50,400	183億6969万	-2.95%
09/08	1,707	1,745	1,672	1,681	-0.41%	54,500	184億1350万	-2.66%
09/05	1,661	1,693	1,637	1,688	+1.2%	69,300	184億9018万	-2.2%
09/04	1,686	1,690	1,655	1,668	-2.4%	76,800	182億7110万	-3.3%
09/03	1,752	1,787	1,699	1,709	-3.45%	64,000	187億2021万	-0.64%
09/02	1,823	1,823	1,767	1,770	-0.73%	38,000	193億8840万	+3.39%
09/01	1,769	1,838	1,767	1,783	+3.12%	104,500	195億3080万	+4.7%
08/29	1,727	1,738	1,683	1,729	+0.41%	64,200	189億3929万	+2.07%
08/28	1,673	1,722	1,634	1,722	+3.55%	42,300	188億6261万	+2.2%
08/27	1,664	1,667	1,629	1,663	+1.71%	54,300	182億1633万	-0.83%
08/26	1,685	1,685	1,631	1,635	-3.37%	54,500	179億962万	-2.21%
08/25	1,690	1,708	1,669	1,692	+1.38%	53,100	185億3399万	+1.62%
08/22	1,709	1,735	1,667	1,669	-2.34%	55,300	182億8205万	+0.72%
08/21	1,701	1,735	1,701	1,709	-0.58%	32,500	187億2021万	+3.58%

6469 放電精密加工研究所

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