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
09/15	4,175	4,175	4,050	4,115	-2.83%	20,200	-	-2.97%
09/14	4,030	4,235	4,030	4,235	+3.29%	14,200	-	-0.05%
09/11	4,055	4,120	3,960	4,100	-0.24%	27,700	-	-3.19%
09/10	4,255	4,310	4,110	4,110	-4.42%	27,100	-	-2.91%
09/09	4,215	4,345	4,185	4,300	+1.3%	28,400	-	+1.61%
09/08	4,410	4,450	4,245	4,245	-3.85%	40,300	-	+0.62%
09/07	4,210	4,445	4,205	4,415	+4.99%	35,000	-	+4.97%
09/04	4,170	4,260	4,170	4,205	+0.36%	21,900	-	+0.33%
09/03	4,120	4,240	4,120	4,190	+1.7%	21,600	-	+0.29%
09/02	4,065	4,120	4,000	4,120	-0.12%	29,800	-	-0.94%
09/01	4,200	4,245	4,060	4,125	-2.6%	34,500	-	-0.7%
08/31	4,315	4,315	4,210	4,235	-3.09%	23,900	-	+1.9%
08/28	4,380	4,485	4,335	4,370	-1.35%	34,700	-	+5.3%
08/27	4,350	4,460	4,315	4,430	+3.14%	32,200	-	+7.21%
08/26	4,340	4,345	4,260	4,295	-1.15%	21,200	-	+4.42%
08/25	4,195	4,380	4,195	4,345	+3.45%	32,100	-	+6.11%
08/24	4,265	4,265	4,115	4,200	-0.36%	24,500	-	+3.19%
08/21	4,250	4,290	4,185	4,215	-1.52%	32,000	-	+3.97%
08/20	4,145	4,345	4,140	4,280	+4.52%	52,300	-	+5.89%
08/19	4,305	4,305	4,095	4,095	-7.25%	64,300	-	+1.74%
08/18	4,340	4,435	4,335	4,415	+0.91%	46,800	-	+9.91%
08/17	4,300	4,425	4,295	4,375	+1.63%	58,900	-	+9.68%
08/14	4,240	4,375	4,190	4,305	+2.62%	74,900	-	+8.71%
08/13	4,155	4,235	4,080	4,195	+1.94%	41,800	-	+6.63%
08/12	4,085	4,165	4,050	4,115	+2.49%	47,200	-	+5.05%
08/10	4,025	4,085	3,835	4,015	-3.72%	90,700	-	+2.84%
08/07	（IR情報）15:45 2027年3月期第1四半期決算短信補足資料
08/07	（IR情報）15:45 2027年3月期第1四半期決算短信〔日本基準〕(連結)
08/07	4,090	4,205	4,005	4,170	+2.46%	66,500	-	+7.2%
08/06	4,070	4,100	4,000	4,070	0%	25,900	-	+5.39%
08/05	3,945	4,095	3,945	4,070	+2.13%	25,200	-	+6.18%
08/04	3,880	3,985	3,865	3,985	+1.66%	30,000	-	+4.73%
08/03	3,975	3,975	3,810	3,920	-3.09%	29,800	-	+3.79%
07/31	3,915	4,050	3,875	4,045	+4.52%	58,900	-	+7.84%
07/30	3,710	3,925	3,605	3,870	+4.31%	46,900	-	+3.98%
07/29	4,010	4,020	3,645	3,710	-7.48%	83,800	-	+0.24%
07/28	（IR情報）15:45 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
07/28	4,180	4,180	3,915	4,010	-3.72%	66,000	-	+8.76%
07/27	4,115	4,290	4,095	4,165	+2.21%	93,400	-	+13.61%
07/27	（空売り報告）Diversified Select Opportunities, LLC 62,300株（0.47%）-0.12%義務消失
07/24	3,960	4,075	3,855	4,075	+3.69%	55,500	-	+11.98%
07/23	3,920	3,985	3,890	3,930	-0.51%	23,700	-	+8.56%
07/22	3,885	4,055	3,885	3,950	+2.73%	75,500	-	+9.63%
07/21	3,760	3,870	3,740	3,845	+3.5%	37,900	-	+7.28%
07/21	（空売り報告）Diversified Select Opportunities, LLC 78,000株（0.59%）-0.1%
07/17	3,740	3,740	3,635	3,715	-2.49%	65,200	-	+3.97%
07/16	3,910	3,910	3,785	3,810	-2.56%	22,000	-	+6.84%
07/15	3,855	3,940	3,845	3,910	+1.56%	34,100	-	+10.23%
07/15	（空売り報告）Diversified Select Opportunities, LLC 90,800株（0.69%）-0.06%
07/14	3,900	3,905	3,795	3,850	-1.28%	50,700	-	+9.28%
07/13	3,790	3,950	3,770	3,900	+4.84%	102,500	-	+11.33%
07/13	（空売り報告）Diversified Select Opportunities, LLC 98,700株（0.75%）-0.12%
07/10	3,615	3,800	3,560	3,720	+2.2%	44,800	-	+6.84%
07/09	3,670	3,740	3,620	3,640	-0.41%	34,000	-	+4.96%
07/09	（空売り報告）Diversified Select Opportunities, LLC 114,500株（0.87%）-0.1%
07/08	3,715	3,795	3,640	3,655	-3.43%	60,600	-	+5.85%
07/07	3,800	3,930	3,745	3,785	+0.26%	72,800	-	+10.09%
07/07	（空売り報告）Diversified Select Opportunities, LLC 126,500株（0.97%）-0.03%
07/06	3,680	3,850	3,665	3,775	+3%	87,800	-	+10.48%
07/03	3,520	3,690	3,495	3,665	+5.47%	39,000	-	+7.83%
07/02	3,350	3,540	3,330	3,475	+3.73%	33,700	-	+2.63%
07/01	3,290	3,380	3,290	3,350	-0.3%	20,000	-	-0.92%
06/30	3,355	3,375	3,275	3,360	+2.13%	73,800	-	-0.74%
06/29	（IR情報）16:00 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
06/29	3,320	3,380	3,230	3,290	+0.3%	55,000	-	-3.09%
06/26	3,290	3,315	3,245	3,280	-1.2%	25,900	-	-3.7%
06/25	3,400	3,400	3,315	3,320	-0.9%	21,500	-	-2.78%
06/24	3,395	3,415	3,295	3,350	-0.15%	30,200	-	-1.99%
06/23	3,435	3,455	3,355	3,355	-3.59%	48,100	-	-1.9%
06/22	3,570	3,575	3,430	3,480	-0.57%	39,300	-	+1.64%
06/19	3,605	3,635	3,470	3,500	-2.37%	58,800	-	+2.37%
06/18	3,495	3,615	3,490	3,585	+2.14%	55,700	-	+4.46%
06/17	3,520	3,580	3,480	3,510	+0.72%	37,100	-	+2.09%
06/16	3,560	3,580	3,455	3,485	-1.97%	61,000	-	+0.87%
06/15	3,595	3,640	3,535	3,555	+0.42%	38,500	-	+2.33%
06/12	3,420	3,565	3,390	3,540	+6.31%	68,000	-	+1.37%
06/11	3,250	3,365	3,185	3,330	+0.3%	61,000	-	-5.16%
06/10	3,345	3,345	3,225	3,320	-0.75%	63,200	-	-6.19%
06/09	3,370	3,380	3,290	3,345	-0.74%	45,300	-	-6.2%
06/08	3,270	3,370	3,255	3,370	-0.3%	61,100	-	-6.21%
06/05	3,280	3,390	3,255	3,380	+3.84%	20,200	-	-6.63%
06/04	3,270	3,305	3,220	3,255	-0.91%	24,300	-	-10.75%
06/03	3,305	3,305	3,225	3,285	+0.46%	37,000	-	-10.64%
06/02	3,315	3,315	3,180	3,270	-1.8%	46,300	-	-11.79%
06/01	3,410	3,410	3,265	3,330	-0.3%	39,300	-	-11.08%
05/29	3,400	3,400	3,325	3,340	+0.3%	33,500	-	-11.48%
05/28	3,435	3,455	3,290	3,330	-4.03%	42,500	-	-12.41%
05/27	3,655	3,655	3,470	3,470	-3.88%	27,300	-	-9.45%
05/27	（空売り報告）Diversified Select Opportunities, LLC 130,500株（1%）+0.1%
05/26	（IR情報）15:45 取締役の異動に関するお知らせ
05/26	（IR情報）15:45 譲渡制限付株式報酬制度の導入に関するお知らせ
05/26	3,540	3,690	3,510	3,610	+1.55%	59,400	-	-6.38%
05/25	3,540	3,570	3,505	3,555	+1.43%	27,400	-	-8.19%
05/22	3,415	3,520	3,415	3,505	+2.94%	29,800	-	-10.06%
05/21	3,405	3,450	3,395	3,405	+0.29%	45,700	-	-13.18%
05/20	3,445	3,480	3,360	3,395	-1.45%	71,100	-	-14.09%
05/19	3,450	3,530	3,355	3,445	+2.84%	78,500	-	-13.4%
05/19	（空売り報告）Diversified Select Opportunities, LLC 118,300株（0.9%）+0.02%
05/18	3,545	3,545	3,220	3,350	-12.42%	182,700	-	-16.4%
05/18	（空売り報告）Diversified Select Opportunities, LLC 115,600株（0.88%）+0.12%
05/15	（IR情報）15:45 剰余金の配当に関するお知らせ
05/15	（IR情報）15:45 2026年3月期決算短信補足資料
05/15	（IR情報）15:45 2026年3月期決算短信〔日本基準〕(連結)
05/15	3,820	3,915	3,745	3,825	+2%	89,100	-	-5.09%
05/15	（空売り報告）Diversified Select Opportunities, LLC 99,300株（0.76%）+0.15%
05/14	3,945	3,945	3,715	3,750	-4.46%	54,400	-	-7.02%
05/13	（5%ルール）アーク（3.07%）芳山社（5.02%）ファーストゲート（0.65%）寺崎泰造（8.83%）
05/13	3,925	3,950	3,860	3,925	-1.01%	40,500	-	-2.8%
05/12	（5%ルール）テラサキトラスト（0.78%）寺崎（16.89%）寺崎雄造（5.2%）
05/12	4,040	4,055	3,960	3,965	-1.12%	29,100	-	-1.78%
05/11	3,985	4,090	3,985	4,010	+0.25%	31,500	-	-0.64%
05/11	（空売り報告）Diversified Select Opportunities, LLC 79,600株（0.61%）+0.11%
05/08	4,005	4,030	3,910	4,000	-0.99%	51,800	-	-0.65%
05/07	4,110	4,130	4,040	4,040	+1%	27,400	-	+0.45%
05/01	4,020	4,055	3,970	4,000	-0.5%	19,000	-	-0.6%
04/30	3,970	4,045	3,905	4,020	-0.62%	34,100	-	-0.27%
04/28	3,990	4,050	3,990	4,045	-0.37%	23,600	-	+0.17%
04/27	3,960	4,110	3,955	4,060	+2.27%	45,000	-	+0.67%
04/24	4,050	4,065	3,945	3,970	-2.22%	30,700	-	-1.39%
04/23	4,235	4,235	4,005	4,060	-3.79%	37,900	-	+0.67%
04/23	（空売り報告）Diversified Select Opportunities, LLC 65,600株（0.5%）再IN
04/22	4,105	4,225	4,050	4,220	+4.58%	78,100	-	+4.51%
04/21	4,060	4,095	4,025	4,035	-0.62%	15,000	-	+0.12%

寺崎電気産業（6637）のイベントチャート

2026/04/21～2026/09/15

イベント情報＆株価推移

開示資料

決算

株式

チャート