日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2024
04/26	6,756	6,770	6,591	6,726	+0.87%	216,900	1688億955万	+6.19%
04/25	20:00 (開示事項の経過)連結子会社の異動(第三者割当増資)に関するお知らせ
04/25	6,698	6,761	6,563	6,668	+1.06%	405,700	1673億5386万	+5.27%
04/24	6,466	6,650	6,402	6,598	+5.3%	542,000	1655億9699万	+4.27%
04/23	6,016	6,311	5,999	6,266	+6.22%	427,000	1572億6444万	-0.93%
04/22	5,995	6,072	5,875	5,899	-2.51%	277,000	1480億5345万	-7.04%
04/19	6,286	6,288	5,980	6,051	-4.54%	245,100	1518億6836万	-5.07%
04/18	6,157	6,394	6,127	6,339	+2.39%	228,500	1590億9660万	-1.08%
04/17	6,087	6,283	6,001	6,191	+2.87%	279,200	1553億8208万	-3.84%
04/16	5,972	6,076	5,927	6,018	-0.69%	261,600	1510億4012万	-7.2%
04/15	6,038	6,060	5,822	6,060	-1.66%	446,700	1520億9424万	-7.34%
04/12	6,170	6,236	6,064	6,162	+1.43%	445,100	1546億5424万	-6.65%
04/11	6,122	6,165	5,963	6,075	-3.72%	416,000	1524億7071万	-8.73%
04/10	6,230	6,393	6,200	6,310	+2.85%	339,500	1583億6875万	-6.1%
04/09	6,140	6,154	6,010	6,135	-0.29%	287,600	1539億7659万	-9.74%
04/08	6,186	6,200	6,120	6,153	-0.55%	204,500	1544億2836万	-10.42%
04/05	6,220	6,261	6,134	6,187	-2.29%	166,700	1552億8169万	-10.82%
04/04	6,350	6,440	6,286	6,332	+1.12%	188,300	1589億2091万	-9.44%
04/03	6,447	6,451	6,262	6,262	-4.35%	259,200	1571億6405万	-11.1%
04/02	6,746	6,746	6,503	6,547	-2.44%	171,000	1643億1699万	-7.91%
04/01	6,800	6,920	6,614	6,711	+0.13%	268,000	1684億3308万	-6.23%
03/29	6,629	6,722	6,555	6,702	+1.67%	215,500	1682億719万	-6.98%
03/28	6,573	6,770	6,536	6,592	+0.43%	233,700	1654億4641万	-9.06%
03/27	6,476	6,636	6,401	6,564	+2.95%	319,400	1647億4366万	-10.03%
03/26	6,410	6,424	6,252	6,376	-0.78%	234,400	1600億2523万	-13.24%
03/25	6,700	6,735	6,424	6,426	-4.36%	267,900	1612億8013万	-13.28%
03/22	6,548	6,767	6,474	6,719	+2.86%	246,400	1686億3386万	-10.01%
03/21	6,576	6,580	6,497	6,532	+0.18%	262,600	1639億4052万	-12.84%
03/19	6,679	6,679	6,456	6,520	-3.82%	410,600	1636億3935万	-13.53%
03/18	6,570	6,826	6,570	6,779	+2.6%	404,200	1701億3974万	-10.46%
03/15	6,724	6,766	6,591	6,607	-4.34%	326,300	1658億2288万	-13.16%
03/14	6,922	6,995	6,769	6,907	-2.33%	204,400	1733億5230万	-9.78%
03/13	7,491	7,491	7,059	7,072	-4.29%	215,300	1774億9348万	-7.89%
03/12	7,254	7,405	7,149	7,389	+0.14%	213,900	1854億4956万	-3.93%
03/11	7,350	7,486	7,330	7,379	-2.64%	219,300	1851億9858万	-4.03%
03/08	7,520	7,680	7,511	7,579	+0.56%	165,000	1902億1819万	-1.11%
03/07	7,770	7,825	7,505	7,537	-1.99%	264,300	1891億6407万	-1.32%
03/06	7,930	7,955	7,640	7,690	-6.52%	590,700	1930億408万	+0.92%
03/05	7,899	8,325	7,735	8,226	+3.6%	486,200	2064億5664万	+8.31%
03/04	8,062	8,074	7,907	7,940	+0.79%	180,000	1992億7859万	+5.24%
03/01	7,600	7,892	7,600	7,878	+4.51%	243,100	1977億2251万	+4.82%
02/29	7,580	7,622	7,501	7,538	-1.3%	272,200	1891億8917万	+0.71%
02/28	7,830	7,847	7,611	7,637	-3.07%	246,400	1916億7388万	+2.25%
02/27	7,810	7,958	7,780	7,879	+1.8%	189,600	1977億4761万	+5.72%
02/26	7,859	7,883	7,685	7,740	-2.16%	248,600	1942億5898万	+4.21%
02/22	8,050	8,055	7,837	7,911	+1.42%	288,000	1985億5075万	+7.09%
02/21	7,670	7,884	7,670	7,800	+0.26%	117,300	1957億6486万	+6.28%
02/20	7,780	7,811	7,690	7,780	-1.17%	122,400	1952億6290万	+6.56%
02/19	7,980	8,046	7,770	7,872	-0.54%	266,400	1975億7192万	+8.16%
02/16	7,910	8,067	7,715	7,915	+1.16%	437,900	1986億5114万	+9.17%
02/15	7,519	7,847	7,392	7,824	+5.42%	325,100	1963億6722万	+8.35%
02/14	7,420	7,480	7,305	7,422	-3.47%	295,800	1862億7780万	+3.13%
02/13	7,420	7,730	7,399	7,689	+5.39%	277,400	1929億7898万	+6.94%
02/09	7,733	7,945	7,277	7,296	-5.21%	473,000	1831億1544万	+1.91%
02/08	7,831	7,865	7,555	7,697	-1.32%	439,800	1931億7976万	+7.42%
02/07	14:00 2024年3月期第3四半期臨時説明会資料
02/07	7,140	7,912	7,106	7,800	+4.61%	1,027,700	1957億6486万	+8.8%
02/06	15:00 通期連結業績予想の修正(取り下げ)及び期末配当予想の修正に関するお知らせ
02/06	15:00 スイッチング電源製品(旧ユニット製品)の生産終了及び販売終息に伴う連結子会社の解散に関するお知らせ
02/06	15:00 2024年3月期第3四半期決算短信〔日本基準〕(連結)
02/06	7,497	7,571	7,435	7,456	+0.76%	506,800	1871億3113万	+3.96%
02/05	7,370	7,519	7,290	7,400	+0.72%	369,000	1857億2564万	+2.91%
02/02	7,080	7,472	7,080	7,347	+8.88%	747,900	1843億9544万	+2%
02/01	6,826	6,990	6,729	6,748	-2.57%	255,200	1693億6170万	-6.45%
01/31	6,945	7,017	6,880	6,926	-2.16%	299,400	1738億2916万	-4.43%
01/30	7,078	7,120	7,044	7,079	+0.17%	138,200	1776億6916万	-2.67%
01/29	6,985	7,185	6,960	7,067	+1.3%	265,800	1773億6799万	-3.22%
01/26	7,060	7,104	6,973	6,976	-3.26%	319,200	1750億8406万	-4.92%
01/25	6,980	7,238	6,980	7,211	+1.19%	313,500	1809億8211万	-2.2%
01/24	7,066	7,155	6,945	7,126	-0.03%	303,000	1788億4877万	-3.81%
01/23	7,365	7,368	7,035	7,128	-1.66%	343,300	1788億9897万	-4.15%
01/22	7,293	7,380	7,221	7,248	+0.32%	422,200	1819億1073万	-2.93%
01/19	6,832	7,225	6,812	7,225	+7.32%	457,400	1813億3348万	-3.4%
01/18	6,611	6,773	6,610	6,732	+0.31%	187,900	1689億6013万	-10.17%
01/17	7,029	7,080	6,711	6,711	-2.03%	298,600	1684億3308万	-10.7%
01/16	7,201	7,203	6,850	6,850	-4.93%	376,100	1719億2171万	-9.04%
01/15	7,179	7,220	7,131	7,205	+0.57%	193,200	1808億3152万	-4.61%
01/12	7,330	7,348	7,114	7,164	-0.57%	222,600	1798億250万	-5.05%
01/11	7,300	7,309	7,157	7,205	-0.06%	192,600	1808億3152万	-4.51%
01/10	7,410	7,425	7,204	7,209	-0.7%	278,500	1809億3191万	-4.45%
01/09	7,171	7,356	7,111	7,260	+4.9%	464,800	1822億1191万	-3.96%
01/05	7,314	7,365	6,911	6,921	-7.04%	546,700	1737億367万	-8.54%
01/04	15:00 令和6年能登半島地震の影響に関するお知らせ
01/04	7,190	7,519	7,147	7,445	-4.24%	474,100	1868億5505万	-1.9%
2023
12/29	7,773	7,815	7,632	7,775	-1.33%	243,400	1951億3741万	+2.41%
12/28	7,841	7,880	7,705	7,880	-0.83%	186,200	1977億7271万	+3.93%
12/27	7,686	8,008	7,611	7,946	+3.38%	262,600	1994億2918万	+5.02%
12/26	7,608	7,793	7,592	7,686	+1.03%	151,500	1929億368万	+1.68%
12/25	7,675	7,695	7,581	7,608	+0.29%	100,400	1909億4604万	+0.88%
12/22	7,629	7,730	7,522	7,586	+0.21%	182,300	1903億9388万	+0.6%
12/21	7,605	7,640	7,468	7,570	-3.01%	307,000	1899億9231万	+0.38%
12/20	7,985	8,035	7,805	7,805	-1.97%	193,400	1958億9035万	+3.49%
12/19	7,881	8,019	7,832	7,962	+1.21%	194,800	1998億3075万	+5.99%
12/18	8,113	8,169	7,790	7,867	-2.76%	283,800	1974億4643万	+5.2%
12/15	8,050	8,326	8,010	8,090	+3.12%	446,000	2030億4330万	+8.66%
12/14	8,102	8,216	7,811	7,845	-0.6%	344,600	1968億9428万	+5.88%
12/13	7,669	7,948	7,583	7,892	+4.79%	371,000	1980億7388万	+7.01%
12/12	7,840	7,850	7,517	7,531	-1.01%	224,200	1890億1348万	+2.23%
12/11	7,399	7,867	7,399	7,608	+4.95%	482,600	1909億4604万	+3.03%
12/08	7,199	7,440	7,119	7,249	+1.94%	352,500	1819億3583万	-1.8%
12/07	7,180	7,212	7,010	7,111	-3.85%	298,000	1784億7230万	-3.75%
12/06	7,019	7,431	7,019	7,396	+5.39%	353,700	1856億2525万	0%
12/05	7,078	7,110	6,967	7,018	-2%	203,500	1761億3818万	-5.15%
12/04	7,089	7,228	6,893	7,161	-0.68%	278,800	1797億2720万	-3.45%
12/01	7,630	7,630	7,210	7,210	-4.57%	275,900	1809億5701万	-2.84%
11/30	7,500	7,588	7,468	7,555	+1.16%	201,900	1896億1584万	+1.57%

6707 サンケン電気

IR情報

2023/11/30～2024/04/26

IR情報＆株価推移

開示資料

決算

株式

チャート