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
03/10	2,310	2,381	2,297	2,343	+4.88%	123,300	325億8783万	-4.83%
03/09	2,230	2,268	2,165	2,234	-7.03%	287,200	310億7180万	-9.04%
03/06	2,384	2,444	2,356	2,403	-1.27%	132,100	334億2235万	-2.16%
03/05	2,427	2,520	2,402	2,434	+6.71%	159,900	338億5352万	-0.53%
03/04	2,450	2,452	2,205	2,281	-10.44%	425,900	317億2550万	-6.52%
03/03	2,657	2,680	2,526	2,547	-4.14%	122,700	354億2519万	+4.47%
03/02	2,611	2,695	2,572	2,657	-1.48%	115,800	369億5513万	+9.52%
02/27	2,635	2,697	2,620	2,697	+1.74%	86,500	375億1148万	+11.86%
02/26	2,667	2,672	2,571	2,651	-0.08%	150,100	368億7168万	+10.74%
02/25	2,610	2,680	2,579	2,653	+2.04%	183,100	368億9950万	+11.47%
02/24	17:00 代表取締役及び役員の異動等に関するお知らせ
02/24	2,533	2,602	2,491	2,600	+2.08%	161,300	361億6234万	+9.84%
02/20	2,480	2,558	2,455	2,547	+1.51%	238,300	354億2519万	+8.02%
02/19	2,302	2,542	2,302	2,509	+9.56%	595,200	348億9666万	+6.72%
02/18	2,223	2,308	2,199	2,290	+2.46%	189,200	318億5068万	-2.3%
02/17	2,265	2,265	2,195	2,235	-1.15%	234,600	310億8570万	-4.69%
02/16	2,235	2,298	2,173	2,261	+0.04%	396,900	314億4733万	-3.79%
02/13	2,292	2,345	2,231	2,260	-17.25%	1,115,800	314億3342万	-3.99%
02/12	15:30 2025年12月期決算短信〔日本基準〕(連結)
02/12	15:30 株主優待制度の変更(拡充)に関するお知らせ
02/12	15:30 中期経営計画の最終年度(2026年度)計画値見直しに関するお知らせ
02/12	15:30 剰余金の配当に関するお知らせ
02/12	2,617	2,795	2,570	2,731	-0.04%	299,100	379億8437万	+15.77%
02/10	2,636	2,735	2,636	2,732	+4.39%	232,600	379億9828万	+16.4%
02/09	2,510	2,642	2,484	2,617	+6.38%	290,700	363億9879万	+12.22%
02/06	2,439	2,490	2,381	2,460	+0.86%	146,200	342億1514万	+5.94%
02/05	2,369	2,443	2,357	2,439	+1.84%	135,400	339億2306万	+5.22%
02/04	2,299	2,403	2,283	2,395	+2.57%	142,000	333億1108万	+3.41%
02/03	2,260	2,361	2,251	2,335	+4.57%	161,200	324億7656万	+0.78%
02/02	2,208	2,294	2,199	2,233	+1.13%	143,700	310億5789万	-3.67%
01/30	2,200	2,210	2,159	2,208	-0.45%	131,400	307億1017万	-4.95%
01/29	2,247	2,268	2,208	2,218	+0.96%	103,500	308億4926万	-4.68%
01/28	2,222	2,225	2,182	2,197	-2.23%	51,100	305億5718万	-5.67%
01/27	2,222	2,250	2,192	2,247	+1.26%	67,600	312億5261万	-3.48%
01/26	2,220	2,260	2,208	2,219	-1.51%	89,400	308億6317万	-4.64%
01/23	2,284	2,297	2,250	2,253	-1.36%	65,700	313億3606万	-3.22%
01/22	2,289	2,310	2,263	2,284	+0.13%	65,600	317億6723万	-2.02%
01/21	2,235	2,286	2,235	2,281	-0.57%	80,500	317億2550万	-2.1%
01/20	2,342	2,346	2,280	2,294	-1.8%	64,300	319億631万	-1.5%
01/19	2,351	2,367	2,292	2,336	-1.6%	82,400	324億9047万	+0.34%
01/16	2,361	2,375	2,323	2,374	-0.08%	88,300	330億1900万	+2.06%
01/15	2,324	2,388	2,320	2,376	+2.24%	121,700	330億4682万	+2.28%
01/14	2,316	2,345	2,295	2,324	+0.26%	143,200	323億2357万	+0.35%
01/13	2,380	2,393	2,318	2,318	-1.32%	156,600	322億4012万	+0.22%
01/09	2,359	2,375	2,322	2,349	-1.05%	46,300	326億7128万	+1.73%
01/08	2,370	2,402	2,361	2,374	-0.67%	46,700	330億1900万	+3.04%
01/07	2,404	2,420	2,376	2,390	-1.65%	79,400	332億4154万	+3.96%
01/06	2,346	2,484	2,346	2,430	+3.4%	219,300	337億9788万	+5.79%
01/05	2,390	2,395	2,340	2,350	-0.25%	106,900	326億8519万	+2.49%
2025
12/30	2,323	2,384	2,318	2,356	-0.72%	56,500	327億6864万	+3.02%
12/29	2,385	2,394	2,350	2,373	-1%	76,100	330億509万	+4.17%
12/26	2,420	2,439	2,370	2,397	-0.95%	207,300	333億3890万	+5.59%
12/25	2,355	2,437	2,340	2,420	+3.15%	155,400	336億5879万	+6.94%
12/24	2,371	2,378	2,331	2,346	-0.34%	106,400	326億2956万	+4.13%
12/23	2,331	2,373	2,325	2,354	+1.16%	111,900	327億4083万	+4.72%
12/22	2,300	2,360	2,285	2,327	+2.92%	173,400	323億6530万	+3.61%
12/19	2,171	2,261	2,169	2,261	+4.58%	94,700	314億4733万	+0.71%
12/18	2,203	2,218	2,150	2,162	-3.4%	104,700	300億7038万	-3.95%
12/17	2,281	2,281	2,202	2,238	+0.04%	78,500	311億2743万	-0.84%
12/16	2,317	2,317	2,224	2,237	-3.45%	87,900	311億1352万	-1.02%
12/15	2,292	2,317	2,223	2,317	+1.89%	98,200	322億2621万	+2.48%
12/12	2,265	2,303	2,255	2,274	+1.52%	86,300	316億2814万	+0.62%
12/11	2,330	2,339	2,235	2,240	-1.97%	89,500	311億5525万	-0.97%
12/10	2,277	2,318	2,269	2,285	+0.66%	58,900	317億8113万	+0.97%
12/09	2,300	2,313	2,254	2,270	-1.3%	63,400	315億7251万	+0.44%
12/08	2,244	2,306	2,243	2,300	+3.7%	93,700	319億8976万	+1.86%
12/05	2,237	2,259	2,217	2,218	-1.07%	44,800	308億4926万	-1.6%
12/04	2,250	2,274	2,230	2,242	+0.76%	82,000	311億8306万	-0.18%
12/03	2,222	2,265	2,202	2,225	0%	129,200	309億4662万	-0.63%
12/02	2,256	2,283	2,223	2,225	-0.71%	94,200	309億4662万	-0.09%
12/01	2,347	2,349	2,238	2,241	-4.56%	120,100	311億6916万	+1.31%
11/28	2,315	2,352	2,291	2,348	+1.51%	103,800	326億5738万	+6.97%
11/27	2,230	2,330	2,217	2,313	+4.76%	158,300	321億7058万	+6.39%
11/26	2,144	2,230	2,134	2,208	+3.27%	148,000	307億1017万	+2.7%
11/25	2,165	2,170	2,113	2,138	-0.74%	208,200	297億3657万	+0.33%
11/21	2,173	2,215	2,122	2,154	-3.54%	231,500	299億5911万	+1.94%
11/20	2,266	2,267	2,224	2,233	+2.62%	113,400	310億5789万	+6.54%
11/19	2,210	2,230	2,141	2,176	-2.2%	209,400	302億6510万	+4.82%
11/18	2,269	2,297	2,213	2,225	-3.39%	196,800	309億4662万	+8.27%
11/17	2,255	2,318	2,203	2,303	+0.52%	237,600	320億3149万	+13.28%
11/14	2,346	2,365	2,256	2,291	-4.94%	272,400	318億6459万	+13.87%
11/13	2,325	2,413	2,312	2,410	+4.1%	194,900	335億1971万	+21.04%
11/12	2,287	2,330	2,264	2,315	+0.17%	194,100	321億9839万	+17.81%
11/11	2,311	2,329	2,279	2,311	+1.58%	160,500	321億4276万	+18.82%
11/10	2,290	2,343	2,263	2,275	-0.57%	165,900	316億4205万	+18.24%
11/07	2,328	2,368	2,267	2,288	-1.72%	286,900	318億2286万	+20.36%
11/06	2,287	2,348	2,227	2,328	+3.15%	324,500	323億7920万	+24.03%
11/05	2,220	2,315	2,095	2,257	+2.22%	481,100	313億9169万	+21.67%
11/04	2,228	2,250	2,180	2,208	-0.09%	276,300	307億1017万	+20.26%
10/31	2,186	2,210	2,121	2,210	+0.55%	277,000	307億3799万	+21.7%
10/30	2,044	2,238	2,035	2,198	+8.38%	601,600	305億7109万	+22.25%
10/29	2,121	2,147	2,016	2,028	-2.08%	458,200	282億663万	+13.93%
10/28	2,180	2,208	2,040	2,071	+7.86%	1,026,100	288億470万	+17.01%
10/27	17:00 2025年12月期第3四半期決算短信〔日本基準〕(連結)
10/27	1,920	1,930	1,891	1,920	+4.07%	381,800	267億450万	+9.28%
10/24	1,828	1,848	1,806	1,845	+0.93%	147,900	256億6135万	+5.43%
10/23	1,815	1,830	1,786	1,828	+1.27%	182,800	254億2491万	+4.82%
10/22	1,724	1,815	1,724	1,805	+5.06%	199,000	251億501万	+3.74%
10/21	1,757	1,757	1,712	1,718	-1.26%	108,300	238億9496万	-1.09%
10/20	1,720	1,740	1,701	1,740	+3.26%	85,300	242億95万	+0.23%
10/17	1,698	1,714	1,680	1,685	-2.32%	76,500	234億3598万	-2.83%
10/16	1,742	1,753	1,710	1,725	-0.46%	115,800	239億9232万	-0.4%
10/15	1,657	1,734	1,657	1,733	+4.84%	212,900	241億359万	+0.17%
10/14	1,665	1,701	1,640	1,653	-2.25%	194,400	229億9090万	-4.28%
10/10	1,764	1,764	1,685	1,691	-4.36%	201,200	235億1943万	-1.97%
10/09	1,783	1,810	1,766	1,768	-0.51%	112,800	245億9039万	+2.79%

正興電機製作所（6653）のIR情報・決算資料

2025/10/09～2026/03/10

IR情報＆株価推移

開示資料

決算

株式

チャート