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
11/12	524	524	514	521	-0.19%	75,800	-	+4.41%
11/11	514	524	514	522	+0.77%	46,300	-	+5.24%
11/10	506	523	506	518	+3.39%	80,800	-	+5.07%
11/09	497	515	497	501	+4.16%	151,400	-	+2.04%
11/06	11:30 2027年3月期第2四半期(中間期)決算短信〔日本基準〕(連結)
11/06	11:30 (訂正・数値データ訂正)「2027年3月期第1四半期決算短信〔日本基準〕(連結)の一部訂正について
11/06	488	494	474	481	-4.94%	257,100	-	-1.43%
11/05	514	515	502	506	-0.78%	100,100	-	+3.9%
11/04	517	521	500	510	-0.97%	111,400	-	+5.15%
11/02	526	527	513	515	-1.9%	142,900	-	+6.85%
10/30	531	535	521	525	-0.94%	248,000	-	+9.38%
10/29	529	535	519	530	+0.38%	118,200	-	+11.11%
10/28	531	542	527	528	-0.94%	101,300	-	+11.63%
10/27	529	544	528	533	+1.14%	103,600	-	+13.16%
10/26	521	539	513	527	-0.57%	147,800	-	+12.61%
10/23	533	539	518	530	-2.39%	315,500	-	+13.98%
10/22	555	559	538	543	-3.89%	361,500	-	+17.79%
10/21	555	596	547	565	+8.24%	2,142,200	-	+23.36%
10/20	522	522	522	522	+18.1%	103,300	-	+15.23%
10/19	15:30 SPET事業からの撤退に関するお知らせ
10/19	15:30 2027年3月期連結業績予想(上方)及び期末配当予想(増配)の修正に関するお知らせ
10/19	439	444	435	442	-1.12%	62,100	-	-1.78%
10/16	442	449	441	447	+1.36%	26,400	-	-0.67%
10/15	449	449	440	441	-1.78%	80,400	-	-2%
10/14	10:30 60周年記念特設サイト公開のお知らせ
10/14	449	454	449	449	+0.22%	12,900	-	-0.44%
10/13	448	451	447	448	-0.22%	25,500	-	-0.67%
10/09	448	455	446	449	-0.22%	85,000	-	-0.44%
10/08	461	461	450	450	-2.6%	22,400	-	-0.22%
10/07	461	462	454	462	+0.22%	29,300	-	+2.21%
10/06	453	462	452	461	+1.99%	91,400	-	+1.99%
10/05	447	455	447	452	+1.12%	50,200	-	0%
10/02	451	451	445	447	-0.45%	37,900	-	-1.11%
10/01	453	453	447	449	-0.22%	56,300	-	-0.66%
09/30	448	451	447	450	+0.9%	10,600	-	-0.44%
09/29	448	448	443	446	-0.45%	17,600	-	-1.33%
09/28	452	452	447	448	-0.22%	20,200	-	-0.88%
09/25	451	452	442	449	+0.22%	48,600	-	-0.66%
09/24	452	453	448	448	-0.67%	32,600	-	-0.88%
09/18	459	459	451	451	-1.31%	29,700	-	-0.44%
09/17	458	460	456	457	0%	36,900	-	+0.88%
09/16	453	459	452	457	+0.88%	44,100	-	+1.11%
09/15	450	454	448	453	+0.89%	24,100	-	+0.22%
09/14	447	450	444	449	+0.45%	29,000	-	-0.44%
09/11	443	447	438	447	+0.22%	37,300	-	-0.67%
09/10	442	447	442	446	+0.45%	26,000	-	-0.89%
09/09	447	449	443	444	-0.45%	45,500	-	-1.11%
09/08	452	454	446	446	-1.76%	40,000	-	-0.67%
09/07	453	457	451	454	+0.44%	48,400	-	+1.34%
09/04	450	454	448	452	+0.67%	36,300	-	+1.12%
09/03	452	454	449	449	-0.88%	43,500	-	+0.45%
09/02	458	458	449	453	-1.31%	54,200	-	+1.57%
09/01	461	461	455	459	-0.65%	27,300	-	+3.15%
08/31	459	462	450	462	+0.65%	45,600	-	+3.82%
08/28	462	464	459	459	-0.65%	30,900	-	+3.15%
08/27	459	464	458	462	+0.65%	46,700	-	+4.05%
08/26	454	460	452	459	+1.1%	56,400	-	+3.38%
08/25	449	457	445	454	+0.89%	70,200	-	+2.25%
08/24	450	452	448	450	+0.22%	33,100	-	+1.58%
08/21	446	449	441	449	+0.45%	45,300	-	+1.35%
08/20	440	447	440	447	+1.82%	52,700	-	+0.9%
08/19	452	452	438	439	-3.52%	135,300	-	-0.9%
08/18	463	466	454	455	-1.3%	112,700	-	+2.71%
08/17	457	461	455	461	+0.88%	89,000	-	+4.06%
08/14	448	461	447	457	+2.47%	142,000	-	+3.39%
08/13	441	447	440	446	+1.13%	36,300	-	+0.9%
08/12	435	441	435	441	+1.15%	72,000	-	-0.23%
08/10	435	439	434	436	+0.69%	50,200	-	-1.36%
08/07	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
08/07	433	436	430	433	0%	62,100	-	-2.26%
08/06	435	436	429	433	-0.69%	43,200	-	-2.48%
08/05	431	436	430	436	+1.87%	89,900	-	-2.02%
08/04	426	429	422	428	+0.47%	54,100	-	-3.82%
08/03	426	430	420	426	-2.29%	132,500	-	-4.48%
07/31	11:30 2027年3月期第1四半期決算短信〔日本基準〕(連結)
07/31	437	447	422	436	+0.23%	200,300	-	-2.46%
07/30	435	440	429	435	+0.69%	83,000	-	-2.68%
07/29	440	446	430	432	-1.82%	189,000	-	-3.36%
07/28	449	449	439	440	-2%	103,800	-	-1.79%
07/27	452	455	448	449	-0.22%	110,500	-	+0.22%
07/24	456	456	447	450	-1.32%	68,000	-	+0.22%
07/23	455	458	452	456	-0.22%	45,200	-	+1.56%
07/22	456	460	453	457	+0.44%	52,700	-	+1.78%
07/21	442	457	441	455	+4.12%	116,700	-	+1.34%
07/17	442	443	434	437	-1.35%	170,600	-	-2.46%
07/16	446	450	441	443	-1.12%	70,200	-	-1.12%
07/15	446	451	445	448	+0.45%	44,300	-	+0.22%
07/14	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
07/14	439	448	438	446	+1.13%	93,900	-	0%
07/13	449	453	440	441	-2%	100,700	-	-1.12%
07/10	444	456	444	450	+1.35%	114,300	-	+0.9%
07/09	444	446	438	444	0%	53,500	-	-0.67%
07/08	446	447	436	444	-0.67%	127,100	-	-0.67%
07/07	455	458	446	447	-1.11%	124,300	-	-0.22%
07/06	458	460	450	452	-0.66%	79,300	-	+0.89%
07/03	454	456	446	455	+0.66%	122,800	-	+1.56%
07/02	456	456	450	452	-0.88%	66,200	-	+0.89%
07/01	458	465	453	456	+1.33%	163,900	-	+1.56%
06/30	445	452	439	450	+1.35%	75,100	-	+0.22%
06/29	445	448	439	444	-1.33%	84,200	-	-1.33%
06/26	444	450	441	450	+1.12%	77,000	-	-0.22%
06/25	446	448	441	445	+0.68%	42,200	-	-1.33%
06/24	15:30 当社取締役会の実効性評価の結果概要等について
06/24	441	449	435	442	-0.23%	136,100	-	-2.21%
06/23	453	456	443	443	-2.21%	113,900	-	-2.21%
06/22	453	456	447	453	0%	131,600	-	-0.22%
06/19	475	475	450	453	-3%	172,100	-	-0.66%
06/18	462	475	462	467	+2.86%	290,100	-	+2.19%
06/17	447	465	443	454	+1.57%	189,600	-	-1.09%

シライ電子工業（6658）のIR情報・決算資料

2026/06/17～2026/11/12

IR情報＆株価推移

開示資料

決算

株式

チャート