日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2025
05/13	1,344	1,365	1,303	1,321	-1.56%	2,054,000	1152億1445万	+39.64%
05/12	1,244	1,358	1,240	1,342	+9.19%	3,580,100	1170億4602万	+44.15%
05/09	1,121	1,237	1,088	1,229	+12.24%	3,700,800	1071億9043万	+34.17%
05/08	13:00 2025年3月期決算短信〔日本基準〕(連結)
05/08	13:00 2025年3月期通期連結業績予想と実績値の差異及び剰余金の配当(増配)に関するお知らせ
05/08	13:00 2024年度決算概要
05/08	960	1,095	949	1,095	+15.87%	2,331,600	955億327万	+20.86%
05/07	940	952	940	945	0%	254,500	824億2063万	+4.88%
05/02	962	965	943	945	-0.94%	319,800	824億2063万	+4.54%
05/01	944	962	938	954	+0.42%	508,500	832億559万	+4.95%
04/30	942	955	936	950	+1.82%	474,600	828億5672万	+4.05%
04/28	945	950	933	933	+0.32%	372,000	813億7402万	+1.63%
04/25	924	939	918	930	+2.09%	389,100	811億1236万	+0.87%
04/24	917	925	906	911	+0.44%	357,900	794億5523万	-1.62%
04/23	916	918	905	907	+2.37%	249,400	791億636万	-2.68%
04/22	888	894	881	886	-0.56%	197,200	772億7479万	-5.44%
04/21	889	897	881	891	-0.67%	230,400	777億1088万	-5.51%
04/18	883	899	883	897	+2.16%	144,000	782億3418万	-5.28%
04/17	873	882	870	878	+0.69%	215,400	765億7705万	-7.58%
04/16	885	887	862	872	-1.13%	298,500	760億5374万	-8.5%
04/15	887	891	881	882	+0.57%	251,000	769億2592万	-7.74%
04/14	867	887	862	877	+1.74%	287,800	764億8983万	-8.55%
04/11	826	866	812	862	+0.12%	521,700	751億8157万	-10.49%
04/10	861	868	850	861	+8.85%	469,500	750億9435万	-10.96%
04/09	808	816	785	791	-6.39%	729,100	689億8912万	-18.45%
04/08	818	848	815	845	+7.1%	533,400	736億9887万	-13.33%
04/07	784	810	777	789	-9.21%	561,300	688億1468万	-19.41%
04/04	908	913	854	869	-7.36%	865,400	757億9209万	-11.69%
04/03	924	943	915	938	-3.2%	474,200	818億1011万	-4.96%
04/02	971	976	958	969	-0.1%	282,100	845億1385万	-1.72%
04/01	996	996	970	970	-1.42%	334,100	846億107万	-1.52%
03/31	991	1,002	977	984	-3.15%	482,700	858億2212万	+0.2%
03/28	1,036	1,040	1,013	1,016	-4.69%	489,200	886億1308万	+3.67%
03/27	1,058	1,066	1,046	1,066	+0.76%	422,000	929億7396万	+9.11%
03/26	1,061	1,065	1,050	1,058	+0.19%	498,300	922億7622万	+8.74%
03/25	1,049	1,062	1,041	1,056	+0.86%	502,200	921億178万	+8.98%
03/24	1,033	1,053	1,032	1,047	+0.67%	334,700	913億1682万	+8.39%
03/21	1,046	1,058	1,040	1,040	-1.05%	519,600	907億630万	+7.77%
03/19	1,042	1,067	1,037	1,051	+0.96%	499,200	916億6569万	+9.48%
03/18	1,055	1,058	1,033	1,041	+0.87%	882,800	907億9352万	+9.01%
03/17	1,002	1,041	1,002	1,032	+5.52%	976,100	900億856万	+8.4%
03/14	967	982	967	978	+1.14%	420,200	852億9881万	+3.16%
03/13	962	973	951	967	+1.26%	607,900	843億3942万	+2.11%
03/12	952	965	948	955	-0.62%	459,500	832億9280万	+0.84%
03/11	950	961	931	961	+0.1%	434,700	838億1611万	+1.59%
03/10	978	984	960	960	-0.62%	352,600	837億2889万	+1.48%
03/07	960	976	955	966	-0.41%	745,200	842億5220万	+2.01%
03/06	946	1,003	946	970	+3.85%	1,191,900	846億107万	+2.43%
03/05	925	939	925	934	+1.3%	256,800	814億6124万	-1.37%
03/04	929	930	917	922	-1.18%	273,000	804億1462万	-2.85%
03/03	930	938	926	933	+1.3%	257,500	813億7402万	-2%
02/28	927	938	915	921	-1.6%	445,200	803億2741万	-3.46%
02/27	929	936	923	936	+1.08%	303,000	816億3567万	-2.09%
02/26	924	929	916	926	+0.22%	283,500	807億6349万	-3.34%
02/25	917	929	916	924	+0.87%	360,900	805億8906万	-3.75%
02/21	927	931	916	916	-0.97%	377,800	798億9132万	-4.68%
02/20	946	949	925	925	-2.22%	435,400	806億7628万	-3.95%
02/19	958	961	946	946	-2.17%	425,200	825億785万	-1.87%
02/18	963	969	952	967	+0.52%	397,200	843億3942万	+0.31%
02/17	987	994	962	962	-1.84%	337,400	839億333万	-0.21%
02/14	999	1,004	978	980	-2.97%	717,600	854億7324万	+1.55%
02/13	15:30 連結子会社の異動に関するお知らせ
02/13	15:30 沖電気工業株式会社のエトリア株式会社への参画に向けた事業統合契約及び株主間契約の締結に関するお知らせ
02/13	11:45 一部報道について
02/13	934	1,010	925	1,010	+9.9%	2,226,800	880億8977万	+4.45%
02/12	927	932	911	919	-0.86%	482,700	801億5297万	-5.06%
02/10	940	941	927	927	-2.93%	474,800	808億5071万	-4.73%
02/07	950	974	943	955	+1.38%	561,100	832億9280万	-2.35%
02/06	13:00 2024年度第3四半期決算概要
02/06	13:00 2025年3月期第3四半期決算短信〔日本基準〕(連結)
02/06	959	976	928	942	-1.57%	815,600	821億5898万	-4.17%
02/05	955	958	948	957	+0.63%	279,200	834億6724万	-3.14%
02/04	955	960	946	951	+1.39%	358,400	829億4393万	-4.13%
02/03	965	965	937	938	-3.79%	484,900	818億1011万	-5.82%
01/31	970	975	961	975	+0.41%	272,600	850億3716万	-2.6%
01/30	966	971	959	971	0%	277,200	846億8829万	-3.38%
01/29	977	982	971	971	-0.41%	246,800	846億8829万	-3.77%
01/28	984	986	969	975	-1.32%	293,300	850億3716万	-3.66%
01/27	990	993	986	988	+0.92%	156,400	861億7099万	-2.66%
01/24	985	997	979	979	-0.61%	341,100	853億8603万	-3.83%
01/23	982	987	977	985	+0.61%	272,600	859億933万	-3.53%
01/22	975	986	973	979	+0.31%	260,500	853億8603万	-4.3%
01/21	980	981	967	976	0%	182,600	851億2437万	-4.59%
01/20	966	982	964	976	+1.04%	274,000	851億2437万	-4.5%
01/17	958	970	950	966	+0.52%	296,100	842億5220万	-5.48%
01/16	954	968	950	961	+1.48%	362,000	838億1611万	-5.88%
01/15	953	956	943	947	-0.84%	313,100	825億9506万	-7.16%
01/14	970	970	946	955	-1.14%	381,300	832億9280万	-6.37%
01/10	972	983	965	966	-1.73%	304,600	842億5220万	-5.29%
01/09	1,003	1,008	982	983	-3.25%	357,800	857億3490万	-3.53%
01/08	1,030	1,034	1,013	1,016	-2.03%	320,600	886億1308万	-0.1%
01/07	1,050	1,050	1,033	1,037	0%	324,700	904億4465万	+2.27%
01/06	1,060	1,065	1,035	1,037	-2.9%	442,200	904億4465万	+2.67%
2024
12/30	1,075	1,080	1,061	1,068	-0.19%	271,900	931億4839万	+6.16%
12/27	1,060	1,070	1,057	1,070	+0.66%	271,400	933億2283万	+6.79%
12/26	1,068	1,072	1,055	1,063	-0.56%	299,300	927億1231万	+6.62%
12/25	1,059	1,069	1,047	1,069	+1.33%	283,200	932億3561万	+7.76%
12/24	1,069	1,069	1,050	1,055	-0.85%	235,800	920億1457万	+6.78%
12/23	1,067	1,072	1,057	1,064	+0.09%	291,000	927億9952万	+8.24%
12/20	1,065	1,068	1,054	1,063	-0.19%	445,000	927億1231万	+8.58%
12/19	1,041	1,069	1,040	1,065	+0.76%	376,700	928億8674万	+9.34%
12/18	1,049	1,069	1,046	1,057	+0.19%	304,700	921億8900万	+8.97%
12/17	1,058	1,064	1,044	1,055	-0.47%	365,900	920億1457万	+9.21%
12/16	1,058	1,069	1,043	1,060	+0.38%	430,800	924億5065万	+10.19%
12/13	1,009	1,063	1,009	1,056	+3.02%	872,600	921億178万	+10.11%
12/12	993	1,030	988	1,025	+4.59%	765,300	893億9804万	+7.11%
12/11	995	995	969	980	+1.24%	376,000	854億7324万	+2.4%
12/10	967	985	963	968	+1.26%	372,400	844億2663万	+1.04%

6703 沖電気工業

IR情報

2024/12/10～2025/05/13

IR情報＆株価推移

開示資料

決算

株式

チャート