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	780	784	776	779	-0.76%	22,200	-	+0.65%
10/01	783	787	778	785	+0.26%	15,400	-	+1.42%
09/30	775	784	774	783	+1.29%	7,700	-	+1.16%
09/29	775	781	769	773	-0.51%	4,400	-	-0.13%
09/28	784	786	774	777	-0.89%	6,800	-	+0.26%
09/25	763	788	763	784	+2.35%	13,900	-	+1.16%
09/24	760	768	760	766	+0.79%	6,500	-	-1.16%
09/18	757	766	754	760	+0.4%	12,100	-	-2.19%
09/17	759	759	750	757	0%	21,400	-	-2.7%
09/16	750	757	750	757	+0.4%	8,400	-	-2.95%
09/15	746	757	742	754	+1.07%	5,000	-	-3.33%
09/14	741	747	735	746	+0.4%	11,200	-	-4.36%
09/11	753	756	741	743	-2.75%	16,900	-	-4.74%
09/10	767	767	758	764	-2.43%	34,400	-	-2.18%
09/09	776	786	776	783	+1.16%	4,400	-	+0.38%
09/08	789	789	774	774	-1.9%	15,500	-	-0.39%
09/07	785	790	781	789	+0.9%	10,400	-	+1.68%
09/04	781	788	779	782	+0.26%	11,300	-	+1.16%
09/03	765	781	765	780	+1.56%	5,900	-	+1.3%
09/02	771	777	764	768	-2.04%	20,100	-	0%
09/01	790	790	780	784	-0.76%	12,900	-	+2.35%
08/31	796	796	786	790	-0.63%	5,200	-	+3.27%
08/28	793	796	791	795	+0.51%	4,700	-	+4.19%
08/27	791	795	784	791	+0.76%	19,100	-	+3.94%
08/26	782	787	779	785	+0.77%	9,800	-	+3.56%
08/25	776	782	761	779	+0.26%	22,800	-	+3.04%
08/24	783	790	777	777	-1.15%	23,600	-	+3.19%
08/21	789	791	786	786	-0.76%	4,500	-	+4.66%
08/20	780	794	780	792	+0.25%	11,000	-	+5.88%
08/19	796	796	775	790	-0.63%	30,600	-	+6.04%
08/18	800	804	793	795	-1%	10,500	-	+7.14%
08/17	798	803	795	803	+0.75%	39,500	-	+8.66%
08/14	795	798	780	797	+0.25%	21,700	-	+8.29%
08/13	792	809	774	795	+4.33%	113,200	-	+8.46%
08/12	（IR情報）16:00 2026年12月期第2四半期(中間期)決算補足資料
08/12	（IR情報）16:00 第2四半期(中間期)の連結業績予想値と実績値との差異に関するお知らせ
08/12	（IR情報）16:00 2026年12月期第2四半期(中間期)決算短信〔日本基準〕(連結)
08/12	754	763	742	762	+1.06%	52,400	-	+4.38%
08/10	753	754	723	754	0%	66,600	-	+3.57%
08/07	748	754	735	754	+1.34%	13,000	-	+3.71%
08/06	743	750	743	744	+0.13%	6,700	-	+2.48%
08/05	731	745	725	743	+2.2%	15,800	-	+2.62%
08/04	732	732	720	727	0%	6,500	-	+0.69%
08/03	727	733	718	727	0%	13,100	-	+0.69%
07/31	720	734	718	727	+1.39%	6,900	-	+0.83%
07/30	715	723	715	717	+0.28%	5,300	-	-0.42%
07/29	725	725	715	715	-1.24%	6,000	-	-0.56%
07/28	754	754	724	724	-3.85%	7,300	-	+0.84%
07/27	738	753	733	753	+2.73%	10,100	-	+4.87%
07/24	739	739	731	733	-1.48%	9,900	-	+2.37%
07/23	737	744	731	744	+0.95%	11,300	-	+4.06%
07/22	726	738	721	737	+1.8%	15,900	-	+3.37%
07/21	704	731	704	724	+2.84%	26,000	-	+1.83%
07/17	716	722	693	704	-2.76%	45,700	-	-0.85%
07/16	728	728	721	724	+0.14%	3,500	-	+2.12%
07/15	719	725	716	723	+1.54%	5,800	-	+2.26%
07/14	708	720	708	712	-0.56%	12,600	-	+0.85%
07/13	728	732	713	716	-0.56%	11,400	-	+1.56%
07/10	723	735	711	720	-0.83%	13,000	-	+2.27%
07/09	716	726	710	726	+2.54%	7,500	-	+3.13%
07/08	710	726	706	708	-1.67%	21,500	-	+0.57%
07/07	734	735	720	720	-1.5%	8,400	-	+2.27%
07/06	721	735	721	731	+0.83%	9,600	-	+3.84%
07/03	719	728	714	725	0%	7,400	-	+2.98%
07/02	704	729	704	725	+3.42%	14,400	-	+2.98%
07/01	700	709	699	701	+0.29%	8,100	-	-0.57%
06/30	705	708	683	699	-0.57%	16,600	-	-0.99%
06/29	701	710	701	703	-0.99%	10,700	-	-0.57%
06/26	695	711	695	710	+2.16%	19,000	-	+0.14%
06/25	700	703	682	695	-0.71%	20,100	-	-1.97%
06/24	693	706	693	700	+0.29%	7,700	-	-1.55%
06/23	713	713	698	698	-2.1%	8,200	-	-1.83%
06/22	704	716	704	713	+1.28%	6,000	-	+0.14%
06/19	703	710	703	704	-0.14%	9,000	-	-1.26%
06/18	704	705	697	705	+0.14%	8,800	-	-1.26%
06/17	688	704	687	704	+2.77%	20,600	-	-1.54%
06/16	693	693	684	685	-1.15%	6,300	-	-4.6%
06/15	683	696	677	693	+1.76%	22,800	-	-4.02%
06/12	683	689	678	681	+0.74%	13,300	-	-6.2%
06/11	687	687	667	676	-1.74%	50,300	-	-7.52%
06/10	689	699	680	688	-1.29%	52,200	-	-6.39%
06/09	700	705	690	697	+0.29%	16,800	-	-5.68%
06/08	717	718	688	695	-4.4%	48,000	-	-6.21%
06/05	719	728	718	727	+0.97%	26,900	-	-2.28%
06/04	715	724	703	720	+1.55%	23,100	-	-3.23%
06/03	714	729	709	709	-0.28%	45,100	-	-4.83%
06/02	730	730	700	711	-2.74%	77,900	-	-4.69%
06/01	739	742	730	731	-0.95%	18,000	-	-2.27%
05/29	734	742	730	738	+0.27%	16,800	-	-1.47%
05/29	（空売り報告）Nomura International plc 65,578株（0.49%）-0.02%義務消失
05/28	735	738	728	736	+0.27%	14,800	-	-2%
05/27	738	739	730	734	+0.14%	10,100	-	-2.39%
05/26	730	736	720	733	+0.41%	12,100	-	-2.66%
05/25	732	740	728	730	-0.27%	19,900	-	-3.31%
05/22	730	737	722	732	+0.55%	19,600	-	-3.17%
05/21	714	731	706	728	+2.1%	46,600	-	-3.83%
05/20	720	739	706	713	-2.06%	60,900	-	-6.06%
05/19	726	733	717	728	+0.28%	23,100	-	-4.46%
05/18	725	731	715	726	0%	27,100	-	-4.97%
05/15	730	734	719	726	-0.82%	41,700	-	-5.22%
05/14	746	750	722	732	-7.46%	90,100	-	-4.56%
05/14	（空売り報告）Nomura International plc 68,400株（0.51%）新規
05/13	（IR情報）16:00 2026年12月期第1四半期決算補足資料
05/13	（IR情報）16:00 2026年12月期第1四半期決算短信〔日本基準〕(連結)
05/13	775	799	760	791	+2.06%	38,000	-	+2.99%
05/12	800	800	770	775	-2.39%	26,700	-	+1.17%
05/11	803	803	787	794	-1%	27,200	-	+3.79%

星和電機（6748）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