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
07/31	15:30 水インフラ分野のO&M事業体制再編に伴う会社分割(簡易吸収分割)のお知らせ
07/31	15:30 役員の異動に関するお知らせ
07/31	15:30 2027年3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
07/31	15:30 2027年3月期第1四半期決算補足資料
07/31	15:30 2027年3月期第1四半期決算短信〔日本基準〕(連結)
07/31	8,960	9,620	8,740	9,620	+15.07%	772,700	4379億7493万	+5.64%
07/30	7,870	8,440	7,850	8,360	+4.63%	306,100	3806億1023万	-8.47%
07/29	8,310	8,370	7,800	7,990	-4.54%	396,400	3637億6504万	-13.27%
07/28	8,900	8,900	8,350	8,370	-7.51%	207,700	3810億6550万	-10.08%
07/27	9,020	9,090	8,750	9,050	+0.33%	189,900	4120億2423万	-3.88%
07/24	8,870	9,050	8,870	9,020	-0.77%	189,200	4106億5841万	-4.88%
07/23	9,030	9,160	8,990	9,090	+1.34%	126,600	4138億4533万	-4.63%
07/22	8,990	9,280	8,870	8,970	+2.4%	248,500	4083億8203万	-6.25%
07/21	8,620	8,790	8,500	8,760	+3.42%	158,900	3988億2125万	-8.62%
07/17	8,660	8,780	8,120	8,470	-3.64%	207,000	3856億1826万	-11.84%
07/16	8,970	9,030	8,790	8,790	-2.98%	129,400	4001億8707万	-8.68%
07/15	8,900	9,110	8,750	9,060	+3.31%	156,900	4124億7951万	-5.9%
07/14	8,880	8,930	8,610	8,770	-1.79%	209,400	3992億7652万	-8.85%
07/13	9,100	9,220	8,740	8,930	-1.54%	182,200	4065億6093万	-7.4%
07/10	9,110	9,240	9,010	9,070	+0.22%	137,000	4129億3478万	-6.1%
07/09	9,020	9,100	8,960	9,050	+2.03%	112,000	4120億2423万	-6.6%
07/08	8,990	9,270	8,870	8,870	-4.52%	104,500	4038億2927万	-8.61%
07/07	9,410	9,500	9,160	9,290	-2.31%	186,700	4229億5084万	-4.54%
07/06	9,800	9,860	9,390	9,510	-2.76%	218,300	4329億6690万	-2.41%
07/03	9,330	9,780	9,270	9,780	+3.16%	123,800	4452億5934万	+0.19%
07/02	9,790	10,020	9,380	9,480	-4.91%	236,200	4316億107万	-3%
07/01	10,070	10,260	9,970	9,970	+2.05%	112,100	4539億957万	+1.51%
06/30	9,890	9,920	9,670	9,770	-1.01%	135,200	4448億406万	-0.86%
06/29	9,810	9,890	9,360	9,870	+1.23%	175,800	4493億5681万	-0.38%
06/26	10,200	10,340	9,650	9,750	-5.43%	152,700	4438億9351万	-2.04%
06/25	10,450	10,530	10,240	10,310	-0.1%	148,200	4693億8893万	+3.05%
06/24	10,310	10,560	10,140	10,320	-0.67%	165,700	4698億4421万	+2.97%
06/23	11,080	11,130	10,390	10,390	-5.89%	215,700	4730億3114万	+3.67%
06/22	10,720	11,140	10,630	11,040	+2.79%	201,400	5026億2404万	+10.12%
06/19	10,500	11,030	10,500	10,740	+5.09%	422,800	4889億6577万	+7.19%
06/18	10,100	10,430	10,080	10,220	+2%	347,700	4652億9145万	+1.91%
06/17	9,730	10,030	9,510	10,020	+6.26%	296,300	4561億8595万	+0.23%
06/16	9,400	9,650	9,340	9,430	+1.29%	219,100	4293億2470万	-5.47%
06/15	9,190	9,350	9,050	9,310	+4.61%	183,300	4238億6139万	-6.69%
06/12	9,000	9,120	8,860	8,900	+0.56%	207,300	4051億9510万	-10.82%
06/11	8,610	8,880	8,440	8,850	-0.67%	124,600	4029億1872万	-11.48%
06/10	9,180	9,240	8,800	8,910	-4.5%	201,800	4056億5038万	-11%
06/09	9,410	9,410	9,030	9,330	+0.32%	289,700	4247億7194万	-6.63%
06/08	9,220	9,450	9,030	9,300	-5.3%	247,000	4234億612万	-6.61%
06/05	9,480	9,950	9,260	9,820	+3.7%	227,200	4470億8044万	-1.14%
06/04	9,360	9,540	9,300	9,470	-0.42%	255,100	4311億4580万	-4.16%
06/03	9,650	9,710	9,320	9,510	-1.25%	381,400	4329億6690万	-3.23%
06/02	9,810	9,850	9,340	9,630	-2.83%	264,700	4384億3021万	-1.44%
06/01	9,770	10,110	9,710	9,910	-1.59%	388,600	4511億7792万	+2.09%
05/29	15:30 投資単位の引下げに対する考え方及び方針について
05/29	10,640	10,640	10,070	10,070	-5.98%	569,800	4584億6232万	+4.49%
05/28	10,720	10,820	10,330	10,710	-0.83%	373,500	4875億9995万	+12.08%
05/27	11,400	11,400	10,770	10,800	-2.7%	349,400	4916億9743万	+14.23%
05/26	11,370	11,370	10,920	11,100	+1%	243,900	5053億5569万	+18.62%
05/25	11,050	11,350	10,850	10,990	-0.54%	319,700	5003億4766万	+18.9%
05/22	10,970	11,270	10,870	11,050	+3.08%	309,600	5030億7931万	+20.9%
05/21	10,640	10,920	10,520	10,720	+3.68%	351,100	4880億5522万	+18.69%
05/20	10,260	10,500	10,120	10,340	-1.15%	442,100	4707億5476万	+15.67%
05/19	10,980	11,070	10,410	10,460	-4.12%	446,800	4762億1806万	+17.91%
05/18	11,070	11,280	10,640	10,910	-0.27%	620,100	4967億546万	+24.01%
05/15	10,940	10,940	10,680	10,940	+15.89%	355,700	4980億7128万	+25.89%
05/14	15:30 当社株式の大量取得行為に関する対応策(買収防衛策)の非更新(廃止)に関するお知らせ
05/14	15:30 代表取締役の異動及び取締役候補者選任に関するお知らせ
05/14	15:30 剰余金の配当に関するお知らせ
05/14	15:30 特別損失の計上(連結決算及び個別決算)に関するお知らせ
05/14	15:30 2026年3月期決算補足資料
05/14	15:30 2026年3月期決算短信〔日本基準〕(連結)
05/14	9,450	9,590	9,310	9,440	-0.53%	339,800	4297億7997万	+10%
05/13	9,350	9,600	9,310	9,490	-0.11%	237,600	4320億5635万	+11.31%
05/12	9,550	9,600	9,300	9,500	+1.6%	226,700	4325億1163万	+12.24%
05/11	9,500	9,670	9,160	9,350	0%	345,200	4256億8249万	+11.18%
05/08	8,870	9,380	8,850	9,350	+1.96%	265,800	4256億8249万	+12.16%
05/07	9,000	9,350	8,910	9,170	+8.39%	688,300	4174億8754万	+10.86%
05/01	8,460	8,540	8,310	8,460	0%	163,700	3851億6298万	+2.74%
04/30	8,550	8,680	8,450	8,460	-2.53%	198,800	3851億6298万	+2.79%
04/28	8,520	8,680	8,450	8,680	+1.88%	153,600	3951億7904万	+5.54%
04/27	8,240	8,560	8,200	8,520	+4.93%	251,900	3878億9464万	+4.11%
04/24	8,150	8,200	8,010	8,120	+0.25%	168,400	3696億8362万	-0.22%
04/23	8,010	8,150	7,910	8,100	+0.87%	206,200	3687億7307万	-0.22%
04/22	8,110	8,110	7,910	8,030	-1.71%	127,900	3655億8614万	-0.96%
04/21	8,120	8,240	8,120	8,170	+1.49%	120,400	3719億6000万	+1.05%
04/20	8,170	8,250	8,030	8,050	-1.59%	113,000	3664億9669万	-0.05%
04/17	8,370	8,370	8,170	8,180	-2.27%	137,600	3724億1527万	+1.83%
04/16	8,270	8,380	8,180	8,370	+1.82%	129,400	3810億6550万	+4.6%
04/15	8,630	8,650	8,140	8,220	-2.26%	190,600	3742億3637万	+3.23%
04/14	8,490	8,610	8,400	8,410	+0.6%	170,900	3828億8661万	+6.2%
04/13	8,490	8,550	8,230	8,360	-0.36%	199,200	3806億1023万	+6.44%
04/10	8,450	8,640	8,390	8,390	-3.01%	295,100	3819億7606万	+7.37%
04/09	8,630	8,710	8,540	8,650	+0.23%	207,600	3938億1322万	+11.28%
04/08	8,660	8,720	8,450	8,630	+4.99%	250,200	3929億267万	+11.93%
04/07	8,250	8,330	8,100	8,220	-0.24%	179,200	3742億3637万	+7.24%
04/06	8,190	8,380	8,190	8,240	+2.49%	203,600	3751億4692万	+7.66%
04/03	8,060	8,160	8,020	8,040	+1.39%	110,300	3660億4142万	+5.28%
04/02	8,300	8,360	7,880	7,930	-2.82%	230,400	3610億3339万	+4.01%
04/01	7,900	8,160	7,810	8,160	+8.8%	291,700	3715億472万	+7.14%
03/31	7,370	7,650	7,330	7,500	-3.23%	310,400	3414億5655万	-1.22%
03/30	15:30 風力発電所リプレース投資に関するお知らせ
03/30	7,670	7,790	7,510	7,750	-5.6%	292,800	3528億3843万	+1.99%
03/27	8,200	8,240	8,010	8,210	-1.68%	335,800	3737億8110万	+8.2%
03/26	8,480	8,780	8,270	8,350	+0.24%	693,500	3801億5495万	+10.48%
03/25	7,900	8,370	7,900	8,330	+8.75%	439,800	3792億4440万	+11.05%
03/24	7,600	7,720	7,510	7,660	+3.65%	349,200	3487億4095万	+2.83%
03/23	7,260	7,450	7,210	7,390	-2.89%	361,800	3364億4852万	-0.32%
03/19	7,690	7,750	7,570	7,610	-2.93%	301,300	3464億6457万	+2.77%
03/18	7,610	7,840	7,570	7,840	+5.09%	201,400	3569億3591万	+6.18%
03/17	7,550	7,640	7,420	7,460	+0.81%	261,700	3396億3544万	+1.55%
03/16	7,450	7,490	7,220	7,400	-1.6%	285,500	3369億379万	+1.18%
03/13	7,250	7,570	7,250	7,520	+1.62%	269,100	3423億6710万	+3.25%
03/12	7,260	7,440	7,260	7,400	-0.13%	183,500	3369億379万	+2.15%
03/11	7,370	7,530	7,320	7,410	+4.22%	152,200	3373億5907万	+2.8%
03/10	7,170	7,270	7,060	7,110	+4.71%	214,600	3237億80万	-0.64%
03/09	6,750	6,880	6,560	6,790	-7.87%	201,600	3091億3199万	-4.54%
03/06	7,280	7,420	7,160	7,370	+0.14%	130,200	3355億3796万	+3.95%
02/27	15:30 配当予想の修正に関するお知らせ
02/27	15:30 役員の異動及び機構改革に関するお知らせ

明電舎（6508）のIR情報・決算資料

2026/03/06～2026/07/31

IR情報＆株価推移

開示資料

決算

株式

チャート