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	8,900	8,910	8,750	8,750	0%	1,400	-	-1.39%
09/17	8,690	8,870	8,630	8,750	+2.1%	2,200	-	-1.61%
09/16	8,540	8,590	8,500	8,570	+0.35%	2,200	-	-3.89%
09/15	8,540	8,590	8,450	8,540	-1.73%	27,300	-	-4.47%
09/14	8,820	8,870	8,680	8,690	-1.92%	6,300	-	-3.11%
09/11	8,860	8,880	8,830	8,860	0%	4,400	-	-1.45%
09/10	8,860	8,890	8,850	8,860	-0.34%	2,900	-	-1.66%
09/09	8,880	8,960	8,870	8,890	0%	1,400	-	-1.55%
09/08	8,890	8,960	8,890	8,890	0%	600	-	-1.76%
09/07	8,950	9,000	8,890	8,890	+0.11%	3,500	-	-1.97%
09/04	8,890	8,950	8,840	8,880	-0.11%	4,100	-	-2.35%
09/03	8,960	9,000	8,850	8,890	-0.78%	3,100	-	-2.3%
09/02	9,000	9,000	8,950	8,960	-0.78%	1,700	-	-1.55%
09/01	8,900	9,050	8,900	9,030	+0.78%	3,200	-	-0.7%
08/31	8,930	9,000	8,920	8,960	-0.67%	2,500	-	-1.46%
08/28	8,940	9,090	8,830	9,020	+2.15%	4,200	-	-0.79%
08/27	8,860	8,940	8,830	8,830	-0.23%	4,000	-	-2.85%
08/26	8,860	8,970	8,850	8,850	-0.34%	3,100	-	-2.64%
08/25	9,010	9,010	8,880	8,880	+0.23%	1,400	-	-2.29%
08/24	8,760	8,990	8,690	8,860	+1.14%	6,100	-	-2.46%
08/21	9,060	9,100	8,750	8,760	-1.68%	15,200	-	-3.61%
08/20	8,900	9,000	8,890	8,910	-0.78%	10,000	-	-2.09%
08/19	9,060	9,080	8,940	8,980	-1.54%	7,000	-	-1.32%
08/18	9,110	9,150	9,100	9,120	-0.98%	6,400	-	+0.22%
08/17	9,210	9,280	9,170	9,210	-0.43%	4,700	-	+1.25%
08/14	9,190	9,330	9,110	9,250	-0.96%	6,900	-	+1.79%
08/13	9,110	9,340	9,070	9,340	+2.19%	11,900	-	+2.92%
08/12	9,220	9,240	9,070	9,140	-1.4%	7,000	-	+0.85%
08/10	9,240	9,290	9,230	9,270	+0.43%	5,000	-	+2.21%
08/07	9,340	9,340	9,210	9,230	-1.18%	5,600	-	+1.7%
08/06	9,350	9,400	9,320	9,340	-0.32%	1,700	-	+2.77%
08/05	9,380	9,410	9,230	9,370	+0.11%	6,200	-	+3.03%
08/04	9,220	9,390	9,210	9,360	-0.43%	2,300	-	+2.99%
08/03	9,560	9,560	9,060	9,400	-1.05%	12,900	-	+3.6%
07/31	（IR情報）15:30 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
07/31	（IR情報）15:10 連結業績予想の修正に関するお知らせ
07/31	（IR情報）15:10 2027年3月期第1四半期決算短信〔日本基準〕(連結)
07/31	9,160	9,560	8,960	9,500	+5.44%	9,400	-	+4.86%
07/30	8,790	9,010	8,780	9,010	+0.78%	4,200	-	-0.43%
07/29	8,830	8,940	8,770	8,940	+1.59%	6,500	-	-1.37%
07/28	8,990	8,990	8,800	8,800	-2.11%	5,400	-	-3.19%
07/27	9,000	9,000	8,960	8,990	+0.56%	2,100	-	-1.45%
07/24	8,950	9,010	8,890	8,940	-0.11%	2,100	-	-2.08%
07/23	8,840	9,000	8,840	8,950	+1.24%	4,000	-	-2.06%
07/22	8,820	8,880	8,780	8,840	+0.34%	5,000	-	-3.28%
07/21	8,750	8,920	8,750	8,810	+0.69%	4,700	-	-3.75%
07/17	9,000	9,000	8,610	8,750	-2.78%	11,400	-	-4.43%
07/16	9,010	9,050	8,910	9,000	-0.55%	4,800	-	-1.73%
07/15	9,050	9,050	8,950	9,050	+1.46%	3,400	-	-1.07%
07/14	8,990	9,040	8,770	8,920	-0.56%	8,800	-	-2.37%
07/13	9,020	9,050	8,910	8,970	-0.55%	7,900	-	-1.76%
07/10	（IR情報）15:30 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
07/10	8,980	9,100	8,980	9,020	+0.45%	3,500	-	-1.09%
07/09	9,000	9,050	8,980	8,980	+0.22%	3,000	-	-1.41%
07/08	9,010	9,130	8,960	8,960	-0.88%	10,400	-	-1.48%
07/07	9,300	9,300	9,040	9,040	-2.8%	2,800	-	-0.52%
07/06	9,420	9,500	9,300	9,300	-1.27%	2,200	-	+2.46%
07/03	9,320	9,550	9,320	9,420	-1.36%	2,500	-	+4%
07/02	9,600	9,600	9,280	9,550	+0.74%	3,400	-	+5.9%
07/01	9,290	9,480	9,210	9,480	+2.93%	1,900	-	+5.69%
06/30	9,320	9,320	9,100	9,210	+2.45%	5,400	-	+3.25%
06/29	9,000	9,060	8,950	8,990	-1.1%	4,000	-	+1.26%
06/26	（IR情報）16:30 投資単位の引下げに関する考え方および方針について
06/26	9,130	9,250	8,980	9,090	-1.3%	4,300	-	+2.78%
06/25	9,550	9,550	9,170	9,210	-2.02%	6,600	-	+4.71%
06/24	9,430	9,600	9,330	9,400	-1.88%	6,900	-	+7.51%
06/23	9,610	9,740	9,450	9,580	-0.21%	8,200	-	+10.47%
06/22	9,220	9,660	9,220	9,600	+4.46%	10,200	-	+11.54%
06/19	9,060	9,200	9,060	9,190	+0.44%	4,300	-	+7.51%
06/18	8,970	9,150	8,790	9,150	+1.67%	6,900	-	+7.51%
06/17	9,000	9,100	8,580	9,000	-1.64%	8,300	-	+6.17%
06/16	8,980	9,150	8,890	9,150	+2.81%	11,100	-	+8.18%
06/15	8,950	9,000	8,780	8,900	+1.14%	10,700	-	+5.48%
06/12	8,900	9,000	8,800	8,800	+0.57%	4,700	-	+4.36%
06/11	8,660	8,780	8,500	8,750	-0.23%	5,900	-	+3.97%
06/10	（5%ルール）フィデリティマネジメントトラストカンパニー(Fid…（0.64%）フィデリティマネジメントアンドリサーチカンパニー…（4.57%）エフアイエーエムエルエルシー(FIAM LLC)（0.86%）
06/10	8,740	8,770	8,720	8,770	+0.11%	4,700	-	+4.55%
06/09	8,780	8,800	8,670	8,760	+1.04%	13,300	-	+5%
06/08	（5%ルール）フィデリティマネジメントトラストカンパニー(Fid…（0.64%）フィデリティマネジメントアンドリサーチカンパニー…（4.19%）エフアイエーエムエルエルシー(FIAM LLC)（0.22%）
06/08	8,690	8,700	8,560	8,670	-0.91%	5,500	-	+4.56%
06/05	8,650	8,850	8,430	8,750	+1.16%	7,700	-	+5.92%
06/04	8,760	8,820	8,600	8,650	-1.26%	4,000	-	+5.28%
06/03	8,800	8,800	8,710	8,760	-0.45%	4,200	-	+7.2%
06/02	9,010	9,010	8,730	8,800	-0.34%	9,800	-	+8.4%
06/01	8,820	9,000	8,750	8,830	+5.12%	33,200	-	+9.43%
05/29	8,360	8,420	8,320	8,400	+0.48%	9,100	-	+4.75%
05/28	8,200	8,380	8,090	8,360	+1.58%	8,100	-	+4.67%
05/27	8,180	8,230	8,140	8,230	+0.98%	6,100	-	+3.37%
05/26	8,230	8,230	8,120	8,150	+0.12%	2,200	-	+2.54%
05/25	8,080	8,240	8,080	8,140	+3.04%	7,100	-	+2.76%
05/22	7,880	8,030	7,750	7,900	+0.25%	17,300	-	+0.18%
05/21	7,790	7,950	7,730	7,880	+3.14%	7,500	-	+0.32%
05/20	7,900	7,930	7,630	7,640	-3.9%	13,500	-	-2.33%
05/19	8,220	8,220	7,950	7,950	-1.97%	7,600	-	+1.95%
05/18	8,380	8,380	7,910	8,110	-2.05%	18,600	-	+4.36%
05/15	8,220	8,470	8,210	8,280	-0.12%	7,500	-	+7.14%
05/14	8,450	8,560	8,190	8,290	-2.93%	28,700	-	+7.97%
05/13	8,580	8,580	8,420	8,540	-1.16%	8,600	-	+12%
05/12	8,800	8,900	8,520	8,640	-1.14%	17,400	-	+14.32%
05/11	8,630	8,750	8,450	8,740	+3.92%	14,900	-	+16.47%
05/08	8,070	8,420	8,070	8,410	+4.47%	14,200	-	+13.08%
05/07	7,940	8,270	7,750	8,050	+5.37%	22,100	-	+8.87%
05/01	7,500	7,710	7,500	7,640	+1.87%	25,200	-	+3.57%
04/30	（IR情報）14:40 2026年3月期決算短信〔日本基準〕(連結)
04/30	（IR情報）14:40 剰余金の配当に関するお知らせ
04/30	（IR情報）14:40 支配株主等に関する事項について
04/30	8,120	8,800	7,000	7,500	-4.82%	105,800	-	+1.67%
04/28	7,780	7,880	7,710	7,880	+3.14%	9,800	-	+6.73%
04/27	7,530	7,870	7,460	7,640	+1.46%	10,400	-	+3.69%
04/24	7,420	7,530	7,360	7,530	+1.48%	3,600	-	+2.28%

愛知電機（6623）のイベントチャート

2026/04/24～2026/09/18

イベント情報＆株価推移

開示資料

決算

株式

チャート