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
03/06	2,670	2,680	2,658	2,680	-0.74%	500	38億1900万	+2.52%
03/05	2,727	2,739	2,674	2,700	+0.86%	1,800	38億4750万	+3.73%
03/04	2,762	2,762	2,660	2,677	-4.8%	2,900	38億1472万	+3.36%
03/03	2,746	2,812	2,742	2,812	+2.4%	1,800	40億710万	+8.99%
03/02	2,714	2,746	2,709	2,746	+0.15%	2,400	39億1305万	+7.06%
02/27	2,783	2,793	2,730	2,742	-2.56%	3,400	39億735万	+7.45%
02/26	2,848	2,848	2,774	2,814	-1.23%	2,500	40億995万	+10.87%
02/25	2,792	2,914	2,765	2,849	+2.85%	1,500	40億5982万	+13.1%
02/24	2,749	2,810	2,707	2,770	+1.13%	2,600	39億4725万	+11.07%
02/20	2,722	2,740	2,722	2,739	+2.51%	1,700	39億307万	+10.76%
02/19	2,689	2,716	2,671	2,672	-0.63%	1,600	38億760万	+8.79%
02/18	2,699	2,699	2,636	2,689	-0.92%	2,100	38億3182万	+10.25%
02/17	2,631	2,714	2,631	2,714	+2.53%	500	38億6745万	+12.06%
02/16	2,630	2,680	2,628	2,647	+0.65%	700	37億7197万	+10.11%
02/13	2,699	2,740	2,630	2,630	-4.33%	1,500	37億4775万	+10.09%
02/12	2,612	2,749	2,588	2,749	+4.52%	3,900	39億1732万	+15.75%
02/10	2,640	2,671	2,570	2,630	-0.04%	6,100	37億4775万	+11.58%
02/09	2,629	2,677	2,614	2,631	+4.03%	7,700	37億4917万	+12.24%
02/06	14:00 2026年3月期第3四半期決算短信〔日本基準〕(連結)
02/06	2,201	2,548	2,201	2,529	+12.95%	5,300	36億382万	+8.54%
02/05	2,205	2,239	2,205	2,239	+0.81%	1,000	31億9057万	-3.53%
02/04	2,294	2,294	2,221	2,221	-3.6%	500	31億6492万	-4.35%
02/03	2,421	2,421	2,304	2,304	-3.96%	4,700	32億8320万	-0.86%
01/30	2,391	2,399	2,391	2,399	0%	400	34億1857万	+3.27%
01/29	2,377	2,399	2,377	2,399	+0.93%	500	34億1857万	+3.49%
01/28	2,354	2,377	2,354	2,377	-1.12%	300	33億8722万	+2.81%
01/27	2,360	2,422	2,260	2,404	+1.86%	1,700	34億2570万	+4.3%
01/26	2,425	2,430	2,360	2,360	-3.28%	4,700	33億6300万	+2.7%
01/23	2,489	2,490	2,439	2,440	+0.04%	1,400	34億7700万	+6.36%
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%

6647 森尾電機

IR情報

2025/10/03～2026/03/06

IR情報＆株価推移

開示資料

決算

株式

チャート