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
01/22	2,413	2,439	2,410	2,439	+0.83%	700	34億7557万	+6.6%
01/21	2,366	2,419	2,366	2,419	+0.92%	1,600	34億4707万	+5.96%
01/20	2,368	2,399	2,349	2,397	+3.41%	1,900	34億1572万	+5.22%
01/19	2,275	2,318	2,275	2,318	+3.44%	900	33億315万	+2.11%
01/16	2,237	2,280	2,230	2,241	-0.4%	1,100	31億9342万	-1.15%
01/15	2,250	2,250	2,250	2,250	-2.17%	300	32億625万	-0.71%
01/14	2,300	2,300	2,300	2,300	+1.86%	100	32億7750万	+1.5%
01/13	2,225	2,258	2,225	2,258	0%	400	32億1765万	-0.27%
01/09	2,258	2,258	2,258	2,258	0%	100	32億1765万	-0.27%
01/08	2,258	2,258	2,258	2,258	-0.96%	100	32億1765万	-0.27%
01/07	2,279	2,280	2,200	2,280	+0.04%	2,800	32億4900万	+0.8%
01/06	2,313	2,313	2,279	2,279	-0.48%	500	32億4757万	+0.8%
01/05	2,265	2,290	2,265	2,290	-0.43%	1,000	32億6325万	+1.42%
2025
12/30	2,315	2,319	2,300	2,300	0%	700	32億7750万	+2.13%
12/29	2,297	2,318	2,297	2,300	+0.48%	1,200	32億7750万	+2.45%
12/26	2,289	2,289	2,289	2,289	+0.39%	300	32億6182万	+2.23%
12/25	2,280	2,280	2,280	2,280	+0.57%	6,200	32億4900万	+2.1%
12/24	2,275	2,275	2,267	2,267	-0.26%	200	32億3047万	+1.75%
12/23	2,273	2,273	2,236	2,273	0%	1,100	32億3902万	+2.11%
12/22	2,273	2,273	2,273	2,273	+1.52%	500	32億3902万	+2.34%
12/18	2,245	2,250	2,222	2,239	+0.9%	700	31億9057万	+0.95%
12/17	2,218	2,219	2,218	2,219	+0.05%	200	31億6207万	+0.05%
12/16	2,218	2,218	2,218	2,218	-2.03%	500	31億6065万	-0.05%
12/15	2,249	2,264	2,236	2,264	-1.52%	400	32億2620万	+1.8%
12/12	2,298	2,299	2,213	2,299	0%	1,300	32億7607万	+3.47%
12/11	2,287	2,299	2,282	2,299	+0.44%	900	32億7607万	+3.65%
12/10	2,230	2,297	2,230	2,289	+3.34%	1,500	32億6182万	+3.48%
12/09	14:00 子どもたちの遠足への応援活動について
12/09	2,205	2,215	2,200	2,215	-0.67%	600	31億5637万	+0.18%
12/08	2,233	2,237	2,230	2,230	-0.09%	600	31億7775万	+0.5%
12/05	2,273	2,274	2,232	2,232	-0.8%	900	31億8060万	+0.31%
12/04	2,250	2,250	2,250	2,250	0%	200	32億625万	+0.76%
12/03	2,217	2,250	2,212	2,250	-0.44%	500	32億625万	+0.45%
12/02	2,300	2,300	2,260	2,260	+0.44%	700	32億2050万	+0.85%
12/01	2,204	2,315	2,204	2,250	+1.49%	1,100	32億625万	+0.63%
11/28	2,244	2,264	2,214	2,217	-1.2%	900	31億5922万	-0.49%
11/27	2,245	2,245	2,244	2,244	+2.23%	600	31億9770万	+1.04%
11/26	2,164	2,212	2,164	2,195	+1.71%	3,300	31億2787万	-0.81%
11/25	2,154	2,158	2,154	2,158	+1.79%	600	30億7515万	-2.18%
11/21	2,135	2,135	2,120	2,120	-0.93%	400	30億2100万	-3.64%
11/20	2,141	2,141	2,140	2,140	0%	600	30億4950万	-2.55%
11/19	2,208	2,208	2,140	2,140	-0.83%	1,300	30億4950万	-2.33%
11/18	2,177	2,180	2,152	2,158	-2.79%	1,200	30億7515万	-1.24%
11/17	2,159	2,220	2,159	2,220	+2.97%	700	31億6350万	+1.93%
11/14	2,163	2,165	2,156	2,156	-1.6%	1,000	30億7230万	-0.6%
11/13	2,184	2,263	2,182	2,191	-1.57%	1,600	31億2217万	+1.29%
11/12	2,216	2,276	2,176	2,226	-1.59%	1,500	31億7205万	+3.25%
11/11	2,232	2,293	2,232	2,262	-3%	600	32億2335万	+5.36%
11/10	2,277	2,332	2,277	2,332	+4.71%	800	33億2310万	+9.12%
11/07	14:00 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結)
11/07	2,197	2,228	2,197	2,227	+1.37%	2,700	31億7347万	+4.9%
11/06	2,297	2,306	2,197	2,197	+2.33%	3,900	31億3072万	+3.93%
11/05	2,148	2,167	2,103	2,147	-4.49%	5,300	30億5947万	+1.95%
11/04	14:00 業績予想の修正に関するお知らせ
11/04	2,398	2,438	2,201	2,248	-7.03%	9,700	32億340万	+7.05%
10/31	2,399	2,444	2,376	2,418	+1.13%	3,200	34億4565万	+15.75%
10/30	2,420	2,430	2,375	2,391	-1.2%	3,200	34億717万	+15.4%
10/29	2,444	2,444	2,402	2,420	-0.94%	5,600	34億4850万	+17.76%
10/28	2,298	2,448	2,298	2,443	+8.05%	6,200	34億8127万	+20.05%
10/27	2,140	2,358	2,140	2,261	+6%	5,700	32億2192万	+12.15%
10/24	2,055	2,133	2,055	2,133	+3.95%	1,800	30億3952万	+6.49%
10/23	2,056	2,092	2,050	2,052	-0.19%	600	29億2410万	+2.86%
10/22	2,050	2,098	2,050	2,056	+0.88%	3,600	29億2980万	+3.32%
10/21	2,040	2,050	2,031	2,038	+0.79%	1,000	29億415万	+2.67%
10/20	2,025	2,038	2,011	2,022	+0.95%	600	28億8135万	+2.12%
10/17	2,003	2,003	2,003	2,003	-0.84%	400	28億5427万	+1.37%
10/16	2,028	2,038	2,020	2,020	-0.1%	800	28億7850万	+2.49%
10/15	1,980	2,022	1,980	2,022	+2.12%	300	28億8135万	+2.9%
10/14	1,963	1,998	1,963	1,980	0%	2,900	28億2150万	+1.02%
10/10	16:00 主要株主である筆頭株主の異動に関するお知らせ
10/10	1,985	1,985	1,980	1,980	-1%	1,200	28億2150万	+1.18%
10/09	2,000	2,000	2,000	2,000	-0.05%	100	28億5000万	+2.3%
10/08	2,009	2,011	2,001	2,001	-0.74%	1,000	28億5142万	+2.56%
10/07	2,014	2,079	2,012	2,016	+0.15%	1,800	28億7280万	+3.54%
10/06	2,048	2,048	2,013	2,013	+0.85%	1,200	28億6852万	+3.55%
10/03	2,000	2,050	1,972	1,996	+0.15%	1,900	28億4430万	+2.94%
10/02	2,010	2,028	1,993	1,993	-0.6%	900	28億4002万	+3.05%
10/01	2,000	2,027	2,000	2,005	+0.25%	800	28億5712万	+3.89%
09/30	2,000	2,000	2,000	2,000	0%	1,700	28億5000万	+3.9%
09/29	1,980	2,000	1,980	2,000	+1.32%	3,300	28億5000万	+4.11%
09/26	1,976	1,977	1,948	1,974	+0.1%	1,300	28億1295万	+2.92%
09/25	1,973	1,976	1,972	1,972	+0.36%	1,500	28億1010万	+2.82%
09/24	1,960	1,966	1,960	1,965	+1.29%	1,300	28億12万	+2.56%
09/22	1,946	1,946	1,933	1,940	-0.31%	500	27億6450万	+1.36%
09/19	1,946	1,946	1,946	1,946	+0.05%	200	27億7305万	+1.78%
09/16	1,945	1,945	1,945	1,945	-0.05%	100	27億7162万	+1.89%
09/11	1,930	1,946	1,930	1,946	+0.99%	300	27億7305万	+2.15%
09/10	1,922	1,927	1,905	1,927	+0.26%	1,400	27億4597万	+1.37%
09/09	1,882	1,922	1,882	1,922	+1.05%	200	27億3885万	+1.26%
09/08	1,922	1,922	1,902	1,902	-1.5%	200	27億1035万	+0.32%
09/01	1,850	1,931	1,850	1,931	+2.99%	700	27億5167万	+1.95%
08/28	1,871	1,875	1,871	1,875	+0.11%	400	26億7187万	-0.9%
08/27	1,873	1,873	1,873	1,873	-1.89%	100	26億6902万	-1.06%
08/26	1,891	1,909	1,890	1,909	+0.9%	900	27億2032万	+0.85%
08/25	1,936	1,936	1,892	1,892	-2.27%	1,200	26億9610万	0%
08/22	1,892	1,936	1,892	1,936	+2.22%	1,000	27億5880万	+2.43%
08/21	1,934	1,934	1,894	1,894	-0.42%	800	26億9895万	+0.42%
08/20	1,902	1,902	1,902	1,902	-2.06%	300	27億1035万	+0.96%
08/19	1,925	1,942	1,925	1,942	+3.02%	200	27億6735万	+3.13%
08/18	1,875	1,885	1,875	1,885	+0.37%	200	26億8612万	+0.27%
08/15	1,880	1,880	1,878	1,878	-0.27%	200	26億7615万	-0.05%
08/14	1,919	1,919	1,862	1,883	+0.11%	500	26億8327万	+0.37%
08/13	1,886	1,886	1,881	1,881	-1.72%	700	26億8042万	+0.53%
08/12	1,914	1,954	1,914	1,914	+0.16%	1,800	27億2745万	+2.52%
08/08	14:00 すべての子どもが輝く未来の実現に向けた活動支援の継続について
08/08	9:45 自己株式立会外買付取引(ToSTNeT-3)による自己株式の取得結果及び自己株式取得終了に関するお知らせ

6647 森尾電機

IR情報

2025/08/12～2026/01/22

IR情報＆株価推移

開示資料

決算

株式

チャート