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
10/02	3,950	3,965	3,855	3,855	-3.26%	100,400	-	-5.75%
10/01	3,930	4,010	3,920	3,985	+1.4%	73,700	-	-2.99%
09/30	3,960	3,985	3,930	3,930	-0.76%	87,100	-	-4.7%
09/29	3,955	3,975	3,935	3,960	-1.37%	65,100	-	-4.39%
09/28	4,080	4,085	4,015	4,015	-0.37%	99,600	-	-3.44%
09/25	（IR情報）17:00 資格不正取得に関する再発防止策の進捗状況報告
09/25	4,070	4,085	4,010	4,030	-1.35%	74,700	-	-3.26%
09/24	4,110	4,125	4,075	4,085	+0.12%	59,800	-	-2.3%
09/18	4,130	4,130	4,060	4,080	-0.49%	112,900	-	-2.76%
09/17	4,045	4,105	4,045	4,100	+1.49%	60,300	-	-2.66%
09/16	4,035	4,045	4,000	4,040	+0.62%	40,000	-	-4.42%
09/15	3,985	4,030	3,980	4,015	+0.12%	55,600	-	-5.42%
09/14	3,950	4,010	3,920	4,010	+1.39%	72,400	-	-5.93%
09/11	3,905	3,995	3,905	3,955	-1.62%	90,700	-	-7.72%
09/10	3,985	4,035	3,985	4,020	-0.37%	62,200	-	-6.77%
09/09	4,000	4,090	3,980	4,035	+0.37%	94,700	-	-6.94%
09/08	4,125	4,125	4,020	4,020	-3.83%	87,300	-	-7.67%
09/07	4,145	4,180	4,090	4,180	+0.48%	83,500	-	-4.39%
09/04	4,145	4,180	4,130	4,160	+0.36%	79,300	-	-5.09%
09/03	4,195	4,200	4,130	4,145	-1.31%	98,500	-	-5.62%
09/02	4,225	4,245	4,170	4,200	-1.98%	83,700	-	-4.59%
09/01	4,275	4,325	4,255	4,285	+0.12%	60,100	-	-2.86%
08/31	4,280	4,320	4,270	4,280	-0.58%	100,000	-	-3.08%
08/28	4,270	4,355	4,270	4,305	+0.58%	133,900	-	-2.58%
08/27	4,255	4,325	4,250	4,280	0%	74,700	-	-3.1%
08/26	4,320	4,335	4,255	4,280	-0.7%	65,500	-	-3.1%
08/25	4,360	4,370	4,295	4,310	-1.49%	73,000	-	-2.42%
08/24	4,415	4,415	4,355	4,375	-0.11%	94,800	-	-0.84%
08/21	4,300	4,385	4,300	4,380	+0.46%	90,100	-	-0.61%
08/20	4,215	4,395	4,215	4,360	+3.44%	119,100	-	-1.04%
08/19	4,365	4,370	4,205	4,215	-4.42%	101,500	-	-4.25%
08/18	4,455	4,470	4,380	4,410	-0.9%	90,900	-	+0.16%
08/17	4,470	4,510	4,435	4,450	-0.89%	88,700	-	+1.18%
08/14	4,415	4,495	4,415	4,490	+0.11%	80,200	-	+2.21%
08/13	4,500	4,535	4,470	4,485	+0.11%	48,200	-	+2.28%
08/12	4,455	4,485	4,400	4,480	+0.56%	78,100	-	+2.24%
08/10	4,580	4,580	4,455	4,455	-3.26%	131,800	-	+1.74%
08/07	4,465	4,620	4,380	4,605	+0.11%	160,100	-	+5.23%
08/06	（IR情報）15:30 2027年3月期第1四半期決算説明資料
08/06	（IR情報）15:30 2027年3月期第1四半期決算短信〔日本基準〕(連結)
08/06	4,690	4,765	4,550	4,600	-0.43%	116,100	-	+5.53%
08/05	4,550	4,620	4,545	4,620	+2.9%	73,100	-	+6.45%
08/04	4,495	4,530	4,435	4,490	+0.45%	105,000	-	+3.98%
08/03	4,415	4,490	4,370	4,470	+0.45%	116,000	-	+3.83%
07/31	4,430	4,490	4,340	4,450	+1.6%	90,600	-	+3.71%
07/30	4,350	4,395	4,310	4,380	-0.57%	67,800	-	+2.36%
07/29	4,450	4,470	4,355	4,405	0%	127,100	-	+3.16%
07/28	4,405	4,430	4,320	4,405	-0.11%	79,700	-	+3.38%
07/27	4,380	4,440	4,320	4,410	+1.26%	95,800	-	+3.69%
07/24	（IR情報）15:30 取締役に対する譲渡制限付株式としての自己株式の処分完了に関するお知らせ
07/24	4,265	4,385	4,220	4,355	+2.11%	90,800	-	+2.57%
07/23	4,265	4,285	4,235	4,265	-0.35%	49,300	-	+0.59%
07/22	4,310	4,345	4,265	4,280	+0.23%	58,000	-	+1.04%
07/21	4,235	4,290	4,205	4,270	+1.91%	78,100	-	+0.87%
07/17	4,240	4,265	4,050	4,190	-1.76%	89,400	-	-0.95%
07/16	4,335	4,335	4,260	4,265	-1.95%	62,400	-	+0.78%
07/15	4,320	4,350	4,250	4,350	+2.35%	75,900	-	+2.84%
07/14	4,290	4,295	4,230	4,250	+0.35%	55,700	-	+0.52%
07/13	4,330	4,355	4,210	4,235	-1.51%	67,000	-	+0.12%
07/10	4,360	4,370	4,260	4,300	-0.35%	67,400	-	+1.53%
07/09	4,290	4,345	4,280	4,315	+0.47%	41,500	-	+1.7%
07/08	4,410	4,410	4,265	4,295	-2.61%	66,300	-	+1.04%
07/07	4,415	4,525	4,375	4,410	-0.11%	107,300	-	+3.5%
07/06	4,380	4,415	4,360	4,415	+1.03%	54,800	-	+3.4%
07/03	4,245	4,435	4,235	4,370	+4.67%	145,600	-	+2.08%
07/02	4,140	4,200	4,095	4,175	+1.33%	73,800	-	-3%
07/01	4,115	4,125	4,080	4,120	+0.73%	56,300	-	-4.83%
06/30	4,210	4,210	4,090	4,090	-1.45%	56,000	-	-6.08%
06/29	4,140	4,180	4,090	4,150	+0.48%	81,400	-	-5.45%
06/26	（IR情報）16:00 取締役に対する譲渡制限付株式としての自己株式の処分に関するお知らせ
06/26	4,115	4,135	4,075	4,130	-0.12%	79,100	-	-6.41%
06/25	4,200	4,215	4,135	4,135	-0.96%	103,200	-	-6.72%
06/24	4,165	4,245	4,160	4,175	+0.24%	61,000	-	-6.29%
06/23	4,205	4,265	4,165	4,165	-0.95%	171,500	-	-6.84%
06/22	4,230	4,285	4,205	4,205	-0.71%	86,900	-	-6.37%
06/19	4,220	4,295	4,195	4,235	+0.59%	76,500	-	-6.12%
06/18	4,200	4,275	4,200	4,210	+0.84%	66,100	-	-7.02%
06/17	4,200	4,230	4,155	4,175	-0.24%	65,600	-	-8.06%
06/16	4,225	4,225	4,180	4,185	-0.36%	41,800	-	-7.94%
06/15	4,300	4,330	4,195	4,200	-1.18%	49,200	-	-7.81%
06/12	4,240	4,275	4,185	4,250	+0.95%	81,500	-	-6.84%
06/11	4,280	4,290	4,165	4,210	-1.86%	88,200	-	-7.8%
06/10	4,340	4,385	4,260	4,290	-0.23%	71,300	-	-6.13%
06/09	4,420	4,425	4,295	4,300	-1.49%	84,200	-	-5.85%
06/08	4,360	4,420	4,310	4,365	-3%	104,200	-	-4.26%
06/05	4,500	4,590	4,490	4,500	-0.44%	54,600	-	-1.01%
06/04	4,500	4,590	4,480	4,520	-0.44%	69,000	-	-0.11%
06/03	4,705	4,725	4,505	4,540	-2.26%	121,700	-	+0.89%
06/02	（IR情報）15:30 支配株主等に関する事項について
06/02	4,630	4,685	4,540	4,645	-0.96%	154,000	-	+3.75%
06/01	4,860	4,890	4,690	4,690	-4.87%	139,700	-	+5.35%
05/29	4,810	4,940	4,780	4,930	+2.6%	155,900	-	+11.39%
05/28	4,710	4,840	4,695	4,805	+0.52%	126,400	-	+9.4%
05/27	4,940	5,000	4,770	4,780	-3.24%	137,100	-	+9.53%
05/26	4,690	5,020	4,690	4,940	+4.33%	207,900	-	+13.8%
05/25	4,785	4,875	4,700	4,735	+1.94%	162,900	-	+9.73%
05/22	4,650	4,670	4,575	4,645	-0.54%	113,400	-	+8.02%
05/21	4,595	4,675	4,575	4,670	+1.74%	104,400	-	+8.86%
05/20	4,615	4,615	4,505	4,590	-1.5%	141,500	-	+7.24%
05/19	4,800	4,800	4,635	4,660	-1.06%	168,400	-	+9.08%
05/18	4,660	4,725	4,640	4,710	+0.96%	173,300	-	+10.51%
05/15	4,660	4,815	4,620	4,665	+3.21%	215,500	-	+9.89%
05/14	4,350	4,600	4,330	4,520	+5.12%	206,500	-	+6.88%
05/13	4,385	4,395	4,220	4,300	-2.93%	138,400	-	+1.99%
05/12	4,310	4,450	4,250	4,430	+1.84%	187,500	-	+5.15%
05/11	（IR情報）15:30 剰余金の配当に関するお知らせ
05/11	（IR情報）15:30 2026年3月期決算説明資料
05/11	（IR情報）15:30 2026年3月期決算短信〔日本基準〕(連結)
05/11	4,460	4,490	4,320	4,350	-0.11%	167,000	-	+3.4%

能美防災（6744）のイベントチャート

2026/05/11～2026/10/02

イベント情報＆株価推移

開示資料

決算

株式

チャート