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
10/02	2,120	2,129	2,077	2,077	-2.12%	52,900	-	-2.3%
10/01	2,130	2,140	2,088	2,122	-0.28%	45,500	-	-0.38%
09/30	2,084	2,140	2,084	2,128	+2.11%	29,800	-	-0.14%
09/29	2,100	2,114	2,079	2,084	-1%	44,400	-	-2.21%
09/28	2,133	2,139	2,105	2,105	-0.38%	41,200	-	-1.36%
09/25	2,145	2,153	2,110	2,113	-1.35%	44,100	-	-0.94%
09/24	2,142	2,159	2,130	2,142	+1.32%	85,000	-	+0.14%
09/18	2,122	2,128	2,100	2,114	+0.24%	45,100	-	-1.49%
09/17	2,078	2,113	2,073	2,109	+2.08%	67,800	-	-2.04%
09/16	2,055	2,072	2,053	2,066	+0.24%	37,500	-	-4.31%
09/15	2,031	2,061	2,015	2,061	+1.53%	66,100	-	-4.89%
09/14	2,035	2,056	2,013	2,030	-0.73%	69,700	-	-6.67%
09/11	2,050	2,060	2,025	2,045	-3.03%	97,000	-	-6.24%
09/10	2,101	2,116	2,072	2,109	+0.09%	142,900	-	-3.79%
09/09	2,075	2,126	2,073	2,107	+1.64%	59,100	-	-4.31%
09/08	2,178	2,188	2,073	2,073	-5.13%	102,100	-	-6.03%
09/07	2,122	2,185	2,115	2,185	+3.55%	66,000	-	-1.04%
09/04	2,140	2,160	2,104	2,110	-1.36%	44,600	-	-4.26%
09/03	2,129	2,160	2,105	2,139	+1.09%	57,600	-	-2.82%
09/02	2,172	2,189	2,116	2,116	-4.25%	81,700	-	-3.64%
09/01	2,240	2,258	2,201	2,210	-2.17%	64,500	-	+0.68%
08/31	2,200	2,275	2,173	2,259	+0.44%	125,200	-	+2.87%
08/28	2,243	2,291	2,242	2,249	+1.26%	74,000	-	+2.51%
08/27	2,190	2,246	2,164	2,221	+2.02%	85,600	-	+1.23%
08/26	2,185	2,202	2,155	2,177	-0.05%	44,600	-	-0.77%
08/25	2,145	2,185	2,121	2,178	+1.68%	71,900	-	-0.77%
08/24	2,150	2,156	2,115	2,142	0%	45,400	-	-2.33%
08/21	2,110	2,148	2,096	2,142	-0.19%	164,800	-	-2.5%
08/20	2,137	2,148	2,095	2,146	+2.53%	61,400	-	-2.63%
08/19	2,215	2,215	2,090	2,093	-6.69%	141,100	-	-5.21%
08/18	2,305	2,341	2,242	2,243	-3.65%	90,800	-	+1.36%
08/17	2,278	2,330	2,273	2,328	+2.24%	107,900	-	+5.1%
08/14	2,279	2,294	2,266	2,277	+0.26%	48,600	-	+2.94%
08/13	2,280	2,284	2,239	2,271	+0.71%	52,000	-	+2.76%
08/12	2,252	2,274	2,227	2,255	-0.44%	76,500	-	+2.04%
08/10	2,224	2,268	2,200	2,265	+3.42%	101,500	-	+2.26%
08/07	2,314	2,326	2,188	2,190	-5.03%	119,400	-	-1.4%
08/06	2,360	2,446	2,282	2,306	-2.29%	161,500	-	+3.5%
08/05	2,252	2,374	2,217	2,360	+6.21%	160,500	-	+5.73%
08/04	2,130	2,234	2,130	2,222	+4.56%	130,100	-	-0.49%
08/03	2,087	2,144	2,016	2,125	+2.41%	131,200	-	-5.05%
07/31	2,100	2,139	2,045	2,075	+2.32%	179,000	-	-7.78%
07/30	2,006	2,050	1,959	2,028	+0.85%	152,600	-	-10.5%
07/29	2,066	2,066	1,925	2,011	-4.19%	419,000	-	-11.91%
07/28	2,202	2,202	2,055	2,099	-6.13%	322,800	-	-8.82%
07/27	2,168	2,272	2,130	2,236	+0.81%	666,900	-	-3.62%
07/27	（空売り報告）Nomura International plc 0株（0%）-0.91%義務消失
07/27	（空売り報告）Barclays Capital Securities Ltd 48,100株（0.34%）-0.19%義務消失
07/24	（IR情報）17:00 2026年12月期第2四半期(中間期)決算短信〔日本基準〕(連結)
07/24	（IR情報）17:00 第2四半期連結業績予想値と実績値との差異、通期連結業績予想の修正、剰余金の配当(中間配当)並びに期末配当予想の修正に関するお知らせ
07/24	2,235	2,250	2,153	2,218	-0.76%	439,500	-	-4.85%
07/24	（空売り報告）Nomura International plc 126,720株（0.91%）再IN
07/24	（空売り報告）Barclays Capital Securities Ltd 73,900株（0.53%）再IN
07/23	2,246	2,277	2,224	2,235	+0.68%	102,200	-	-4.41%
07/22	2,234	2,290	2,220	2,220	+1%	132,000	-	-5.25%
07/22	（空売り報告）Nomura International plc 63,486株（0.45%）-0.11%義務消失
07/21	2,155	2,198	2,110	2,198	+3.24%	107,400	-	-6.35%
07/17	2,224	2,224	2,057	2,129	-5.67%	226,700	-	-9.44%
07/17	（空売り報告）Nomura International plc 78,429株（0.56%）再IN
07/16	2,288	2,288	2,243	2,257	-2.51%	105,100	-	-4.16%
07/15	2,277	2,318	2,228	2,315	+3.39%	79,000	-	-1.57%
07/14	2,218	2,247	2,188	2,239	+0.31%	90,900	-	-4.72%
07/13	2,328	2,340	2,215	2,232	-2.58%	94,800	-	-5.26%
07/10	2,290	2,318	2,283	2,291	+1.96%	61,700	-	-2.96%
07/09	2,244	2,266	2,226	2,247	+1.03%	39,800	-	-5.23%
07/08	2,245	2,272	2,213	2,224	-2.16%	83,700	-	-6.36%
07/07	2,380	2,398	2,259	2,273	-4.7%	113,500	-	-4.46%
07/06	2,435	2,495	2,377	2,385	-1.16%	71,900	-	+0.34%
07/03	2,339	2,414	2,312	2,413	+2.38%	111,300	-	+1.81%
07/02	2,370	2,404	2,335	2,357	-2.6%	96,400	-	-0.3%
07/01	2,365	2,458	2,365	2,420	+2.33%	66,000	-	+2.46%
06/30	2,363	2,405	2,340	2,365	-0.08%	55,900	-	+0.34%
06/29	2,422	2,446	2,337	2,367	-2.15%	56,900	-	+0.42%
06/26	2,431	2,459	2,383	2,419	-2.26%	60,500	-	+2.63%
06/25	2,511	2,515	2,469	2,475	+0.57%	50,100	-	+5.14%
06/24	2,427	2,492	2,411	2,461	-0.49%	75,800	-	+4.9%
06/23	2,593	2,607	2,469	2,473	-3.4%	103,300	-	+5.68%
06/22	2,522	2,633	2,510	2,560	+2.44%	172,000	-	+9.5%
06/19	2,476	2,499	2,421	2,499	+4.13%	126,500	-	+6.89%
06/18	2,370	2,477	2,370	2,400	+1.95%	111,600	-	+2.39%
06/17	2,280	2,368	2,275	2,354	+1.03%	73,600	-	+0.04%
06/16	2,308	2,370	2,308	2,330	+1.7%	101,000	-	-1.52%
06/15	2,318	2,330	2,279	2,291	+3.29%	96,700	-	-3.62%
06/12	2,240	2,248	2,158	2,218	+1.28%	119,300	-	-7.24%
06/11	2,220	2,223	2,141	2,190	-3.69%	166,200	-	-9.02%
06/10	2,338	2,338	2,250	2,274	-4.13%	132,600	-	-6.15%
06/09	2,411	2,443	2,347	2,372	+0.25%	99,000	-	-2.43%
06/08	2,285	2,383	2,265	2,366	-6.67%	219,100	-	-2.91%
06/05	2,359	2,550	2,335	2,535	+7.42%	244,400	-	+3.77%
06/04	2,279	2,423	2,251	2,360	+2.12%	218,600	-	-3.32%
06/03	2,200	2,334	2,175	2,311	+4.19%	201,700	-	-5.52%
06/02	2,232	2,249	2,134	2,218	-0.63%	190,100	-	-9.69%
06/01	2,300	2,300	2,162	2,232	-1.15%	216,000	-	-9.85%
05/29	2,345	2,374	2,258	2,258	-2.34%	179,800	-	-9.68%
05/28	2,299	2,312	2,223	2,312	+0.96%	124,900	-	-8.33%
05/27	2,401	2,440	2,282	2,290	-2.59%	172,200	-	-9.7%
05/26	2,388	2,389	2,290	2,351	-0.76%	125,400	-	-7.8%
05/25	2,385	2,414	2,359	2,369	+1.07%	88,600	-	-7.39%
05/22	2,306	2,363	2,306	2,344	+2.27%	68,900	-	-8.72%
05/21	2,362	2,376	2,290	2,292	-0.87%	121,300	-	-10.99%
05/20	2,379	2,394	2,260	2,312	-4.46%	178,100	-	-10.49%
05/19	2,560	2,588	2,390	2,420	-5.02%	131,100	-	-6.49%
05/18	2,650	2,656	2,542	2,548	-3.78%	103,900	-	-1.62%
05/15	（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
05/15	2,709	2,758	2,613	2,648	+0.57%	143,200	-	+2.64%
05/14	2,669	2,715	2,624	2,633	-1.35%	108,200	-	+2.65%
05/13	2,608	2,669	2,577	2,669	+2.46%	77,400	-	+4.71%
05/12	2,667	2,674	2,567	2,605	-1.18%	90,000	-	+2.88%
05/11	2,690	2,710	2,630	2,636	+0.69%	118,500	-	+4.69%

正興電機製作所（6653）のイベントチャート

2026/05/11～2026/10/02

イベント情報＆株価推移

開示資料

決算

株式

チャート