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
04/28	2,497	2,541	2,493	2,512	+1.13%	120,000	349億3839万	+2.49%
04/27	2,593	2,598	2,466	2,484	-0.36%	236,300	345億4894万	+1.85%
04/24	2,585	2,616	2,489	2,493	-2.39%	260,900	346億7412万	+2.8%
04/23	2,568	2,807	2,446	2,554	-6.03%	763,200	355億2255万	+5.62%
04/22	15:30 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
04/22	15:30 2026年12月期第1四半期決算短信〔日本基準〕(連結)
04/22	2,813	2,813	2,672	2,718	-4.43%	412,900	378億356万	+12.59%
04/21	2,809	2,855	2,760	2,844	+1.25%	242,300	395億5604万	+18.6%
04/20	2,660	2,826	2,654	2,809	+5.6%	270,100	390億6924万	+18.32%
04/17	2,631	2,677	2,630	2,660	+1.14%	169,500	369億9686万	+13.1%
04/16	2,560	2,630	2,515	2,630	+2.61%	137,900	365億7960万	+12.49%
04/15	2,605	2,640	2,535	2,563	-1.42%	132,700	356億4772万	+10.14%
04/14	2,564	2,600	2,552	2,600	+2.77%	112,800	361億6234万	+12.17%
04/13	2,467	2,544	2,453	2,530	+1.73%	130,800	351億8874万	+9.86%
04/10	2,449	2,500	2,449	2,487	+1.55%	101,700	345億9067万	+8.22%
04/09	2,435	2,465	2,402	2,449	-0.49%	104,800	340億6214万	+6.66%
04/08	2,385	2,461	2,362	2,461	+7%	152,700	342億2905万	+7.51%
04/07	2,263	2,320	2,262	2,300	+1.1%	61,800	319億8976万	+0.31%
04/06	2,226	2,293	2,226	2,275	+2.11%	49,500	316億4205万	-1.39%
04/03	2,250	2,266	2,213	2,228	-0.85%	59,300	309億8834万	-4.13%
04/02	2,300	2,310	2,215	2,247	-0.75%	97,600	312億5261万	-4.02%
04/01	2,227	2,273	2,220	2,264	+6.44%	113,500	314億8905万	-3.95%
03/31	2,107	2,188	2,084	2,127	-1.89%	149,500	295億8358万	-10.29%
03/30	2,160	2,178	2,118	2,168	-4.07%	204,400	301億5383万	-9.17%
03/27	2,231	2,279	2,215	2,260	-0.79%	59,600	314億3342万	-5.87%
03/26	2,341	2,348	2,252	2,278	-1.94%	50,200	316億8377万	-5.16%
03/25	2,299	2,338	2,285	2,323	+4.36%	76,300	323億966万	-3.21%
03/24	2,260	2,260	2,196	2,226	+4.26%	118,100	309億6053万	-7.17%
03/23	2,180	2,196	2,103	2,135	-7.62%	191,900	296億9485万	-11%
03/19	2,371	2,394	2,299	2,311	-5.52%	110,700	321億4276万	-4.62%
03/18	2,370	2,446	2,359	2,446	+5.43%	107,600	340億2042万	+0.25%
03/17	2,297	2,363	2,281	2,320	+3.25%	159,700	322億6794万	-5.19%
03/16	2,245	2,300	2,230	2,247	-0.97%	66,700	312億5261万	-8.36%
03/13	2,220	2,285	2,215	2,269	-1.18%	108,900	315億5860万	-7.76%
03/12	2,340	2,351	2,274	2,296	-2.59%	98,000	319億3413万	-6.86%
03/11	2,382	2,408	2,355	2,357	+0.6%	75,300	327億8255万	-4.46%
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%

正興電機製作所（6653）のIR情報・決算資料

2025/12/01～2026/04/28

IR情報＆株価推移

開示資料

決算

株式

チャート