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
10/01	1,977	2,018	1,966	2,018	+2.23%	181,000	-	+0.7%
09/30	1,977	1,980	1,952	1,974	-0.15%	243,100	-	-1.4%
09/29	2,006	2,009	1,965	1,977	-3.33%	176,900	-	-1.2%
09/28	2,079	2,082	2,038	2,045	-0.2%	240,900	-	+2.25%
09/25	2,020	2,049	2,017	2,049	+1.39%	272,100	-	+2.76%
09/24	1,990	2,026	1,989	2,021	-0.39%	230,500	-	+1.66%
09/18	2,029	2,039	2,010	2,029	+0.05%	308,300	-	+2.27%
09/17	2,033	2,043	2,015	2,028	0%	143,700	-	+2.42%
09/16	2,020	2,036	2,014	2,028	+1.2%	205,000	-	+2.48%
09/15	2,005	2,015	1,985	2,004	-0.25%	128,900	-	+1.57%
09/14	1,966	2,020	1,951	2,009	+2.76%	180,500	-	+2.14%
09/11	1,918	1,967	1,912	1,955	0%	169,000	-	-0.26%
09/10	1,962	1,966	1,933	1,955	-0.26%	162,700	-	-0.15%
09/09	1,973	1,975	1,945	1,960	-0.86%	151,300	-	+0.31%
09/08	2,000	2,013	1,960	1,977	-1.59%	158,400	-	+1.44%
09/07	2,041	2,064	2,009	2,009	-1.57%	123,100	-	+3.29%
09/04	2,034	2,047	2,023	2,041	+0.44%	111,700	-	+5.26%
09/03	2,038	2,038	2,012	2,032	-0.29%	149,100	-	+5.07%
09/02	2,020	2,055	2,004	2,038	+0.39%	246,000	-	+5.65%
09/01	2,019	2,038	2,011	2,030	+0.5%	130,100	-	+5.51%
08/31	2,000	2,030	2,000	2,020	+0.65%	231,100	-	+5.32%
08/28	1,972	2,013	1,971	2,007	+2.24%	193,400	-	+5.02%
08/27	1,943	1,969	1,936	1,963	+1.19%	108,700	-	+3.15%
08/26	1,985	2,000	1,940	1,940	-2.27%	172,600	-	+2.21%
08/25	1,971	1,994	1,971	1,985	+0.61%	145,800	-	+4.8%
08/24	1,935	1,978	1,930	1,973	+1.81%	147,800	-	+4.61%
08/21	1,943	1,950	1,907	1,938	-0.87%	198,700	-	+3.03%
08/20	1,950	1,955	1,927	1,955	+2.36%	278,400	-	+4.16%
08/19	1,920	1,933	1,872	1,910	+0.26%	292,700	-	+2.03%
08/18	1,902	1,929	1,886	1,905	-0.21%	164,100	-	+1.98%
08/17	1,921	1,940	1,908	1,909	-0.99%	174,200	-	+2.41%
08/14	1,950	1,965	1,915	1,928	-3.6%	565,300	-	+3.66%
08/13	（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)
08/13	1,855	2,000	1,835	2,000	+6.72%	456,000	-	+7.82%
08/12	1,879	1,897	1,858	1,874	+1.02%	150,100	-	+1.46%
08/10	1,849	1,865	1,843	1,855	+0.38%	154,600	-	+0.6%
08/07	1,887	1,895	1,842	1,848	-2.22%	203,100	-	+0.33%
08/06	1,875	1,897	1,869	1,890	+1.18%	217,200	-	+2.72%
08/05	1,882	1,883	1,858	1,868	+1.41%	198,300	-	+1.74%
08/04	1,868	1,880	1,835	1,842	-0.86%	145,300	-	+0.49%
08/03	1,864	1,871	1,842	1,858	-0.16%	283,700	-	+1.47%
07/31	1,910	1,910	1,855	1,861	-2.67%	275,600	-	+1.81%
07/30	1,925	1,938	1,897	1,912	-0.57%	244,500	-	+4.77%
07/29	1,923	1,928	1,899	1,923	+0.84%	224,500	-	+5.78%
07/28	1,893	1,925	1,863	1,907	+1.01%	300,200	-	+5.36%
07/27	1,847	1,889	1,844	1,888	+2.89%	197,700	-	+4.71%
07/24	1,810	1,837	1,804	1,835	+0.82%	125,100	-	+2.06%
07/23	1,800	1,830	1,800	1,820	-0.71%	91,700	-	+1.45%
07/22	（IR情報）17:20 社員持株会を通じた譲渡制限付株式付与のための第三者割当による自己株式処分に関するお知らせ
07/22	（IR情報）17:20 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
07/22	1,805	1,835	1,800	1,833	+0.16%	173,300	-	+2.35%
07/21	1,789	1,835	1,789	1,830	+2.52%	184,900	-	+2.41%
07/17	1,851	1,859	1,770	1,785	-3.57%	229,100	-	+0.06%
07/16	1,833	1,862	1,822	1,851	+0.76%	204,300	-	+3.81%
07/15	1,825	1,843	1,822	1,837	+0.88%	207,400	-	+3.2%
07/14	1,828	1,837	1,811	1,821	+0.33%	191,000	-	+2.42%
07/13	1,838	1,849	1,799	1,815	-0.22%	260,700	-	+2.2%
07/10	1,819	1,829	1,808	1,819	+0.66%	197,900	-	+2.54%
07/09	1,788	1,821	1,788	1,807	+0.78%	210,200	-	+2.03%
07/08	1,792	1,824	1,792	1,793	-0.39%	234,900	-	+1.47%
07/07	1,818	1,826	1,800	1,800	-0.17%	252,300	-	+2.1%
07/06	1,820	1,825	1,797	1,803	-0.06%	166,600	-	+2.56%
07/03	1,825	1,833	1,804	1,804	0%	161,600	-	+2.85%
07/02	1,805	1,821	1,800	1,804	+0.84%	174,300	-	+3.09%
07/01	1,785	1,809	1,783	1,789	-0.06%	200,400	-	+2.52%
06/30	1,800	1,805	1,782	1,790	+0.28%	217,200	-	+2.81%
06/29	1,802	1,814	1,781	1,785	-0.83%	203,200	-	+2.82%
06/26	1,792	1,809	1,784	1,800	+1.18%	232,600	-	+3.99%
06/25	1,773	1,794	1,755	1,779	+2.12%	191,600	-	+3.07%
06/24	1,730	1,753	1,726	1,742	+1.99%	152,700	-	+1.22%
06/23	1,730	1,732	1,705	1,708	-1.95%	173,800	-	-0.58%
06/22	（IR情報）16:00 連結子会社間の吸収合併及び連結子会社の商号変更に関するお知らせ
06/22	1,734	1,749	1,727	1,742	-0.4%	120,100	-	+1.46%
06/19	1,761	1,769	1,736	1,749	-0.4%	240,000	-	+2.1%
06/18	（IR情報）15:30 連結子会社からの配当金受領に関するお知らせ
06/18	1,741	1,757	1,728	1,756	+1.33%	120,100	-	+2.87%
06/17	1,741	1,747	1,725	1,733	+0.12%	101,600	-	+1.88%
06/16	1,758	1,758	1,726	1,731	-1.59%	124,300	-	+1.94%
06/15	1,756	1,767	1,745	1,759	+0.51%	141,300	-	+3.78%
06/12	1,795	1,796	1,748	1,750	-2.13%	200,700	-	+3.55%
06/11	1,790	1,808	1,772	1,788	+0.11%	179,000	-	+6.11%
06/10	1,793	1,810	1,773	1,786	+0.51%	273,700	-	+6.44%
06/09	1,775	1,796	1,750	1,777	+0.62%	221,400	-	+6.34%
06/08	1,743	1,775	1,737	1,766	+1.49%	280,700	-	+6.13%
06/05	1,706	1,743	1,694	1,740	+2.78%	218,700	-	+4.88%
06/04	1,695	1,702	1,683	1,693	-0.76%	156,700	-	+2.42%
06/03	1,686	1,708	1,685	1,706	+1.61%	180,800	-	+3.46%
06/02	1,699	1,707	1,675	1,679	-1.29%	181,500	-	+2%
06/01	1,696	1,720	1,682	1,701	+0.29%	224,000	-	+3.34%
05/29	1,684	1,724	1,684	1,696	+0.77%	266,000	-	+3.16%
05/28	1,676	1,689	1,668	1,683	+0.42%	94,900	-	+2.5%
05/27	1,666	1,690	1,666	1,676	+0.6%	216,600	-	+2.13%
05/26	1,670	1,683	1,665	1,666	-0.12%	140,200	-	+1.65%
05/25	1,684	1,687	1,657	1,668	+0.18%	104,900	-	+1.83%
05/22	1,657	1,670	1,629	1,665	0%	141,400	-	+1.77%
05/21	1,666	1,685	1,664	1,665	+0.42%	122,700	-	+1.83%
05/20	1,671	1,673	1,640	1,658	-1.95%	157,900	-	+1.53%
05/19	1,665	1,693	1,651	1,691	+3.43%	210,800	-	+3.55%
05/18	1,608	1,651	1,576	1,635	+1.81%	351,600	-	+0.18%
05/15	（IR情報）15:30 社員持株会向け譲渡制限付株式インセンティブ制度の導入に関するお知らせ
05/15	（IR情報）15:30 役員の異動に関するお知らせ
05/15	（IR情報）15:30 剰余金の配当(期末配当)に関するお知らせ
05/15	（IR情報）15:30 2026年3月期決算短信〔日本基準](連結)
05/15	1,614	1,630	1,591	1,606	-0.68%	185,100	-	-1.65%
05/14	1,634	1,635	1,606	1,617	-2.36%	153,400	-	-1.1%
05/13	1,650	1,673	1,646	1,656	+0.98%	285,800	-	+1.28%
05/12	1,633	1,649	1,625	1,640	0%	169,300	-	+0.37%
05/11	1,626	1,644	1,620	1,640	+0.86%	212,200	-	+0.37%
05/08	1,614	1,639	1,603	1,626	+1.06%	203,100	-	-0.37%

エレコム（6750）のイベントチャート

2026/05/08～2026/10/01

イベント情報＆株価推移

開示資料

決算

株式

チャート