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
03/06	1,738	1,755	1,717	1,748	+0.58%	140,800	1612億304万	+1.75%
03/05	1,750	1,766	1,728	1,738	+2.24%	167,100	1602億8082万	+1.46%
03/04	1,666	1,717	1,660	1,700	-1.79%	405,700	1567億7641万	-0.58%
03/03	1,811	1,811	1,725	1,731	-5.36%	302,600	1596億3527万	+1.35%
03/02	1,792	1,846	1,782	1,829	+1.95%	341,100	1686億7297万	+7.15%
02/27	1,774	1,800	1,765	1,794	+0.79%	196,900	1654億4522万	+5.41%
02/26	1,771	1,790	1,766	1,780	+0.51%	162,000	1641億5412万	+4.89%
02/25	1,758	1,773	1,742	1,771	+0.34%	169,400	1633億2413万	+4.55%
02/24	1,787	1,796	1,765	1,765	-1.07%	223,000	1627億7080万	+4.38%
02/20	1,787	1,795	1,774	1,784	+0.06%	214,400	1645億2301万	+5.62%
02/19	1,775	1,801	1,765	1,783	+0.79%	198,100	1644億3079万	+5.75%
02/18	1,748	1,775	1,745	1,769	+1.32%	226,300	1631億3969万	+5.11%
02/17	1,732	1,772	1,722	1,746	+1.33%	329,200	1610億1859万	+3.93%
02/16	1,660	1,723	1,651	1,723	+3.73%	784,700	1588億9750万	+2.68%
02/13	15:30 2026年3月期第3四半期決算短信〔日本基準](連結)
02/13	15:30 株式交換による1株に満たない端数の処理に伴う自己株式の買取りに関するお知らせ
02/13	15:30 特別利益(負ののれん発生益)の計上及び通期業績予想の修正に関するお知らせ
02/13	1,691	1,700	1,650	1,661	-1.83%	258,700	1531億7977万	-0.95%
02/12	1,706	1,714	1,692	1,692	-0.06%	197,400	1560億3864万	+0.83%
02/10	1,690	1,714	1,686	1,693	+0.36%	169,100	1561億3086万	+0.83%
02/09	1,683	1,707	1,681	1,687	+1.93%	165,300	1555億7753万	+0.48%
02/06	1,662	1,664	1,648	1,655	-0.42%	108,200	1526億2645万	-1.55%
02/05	1,662	1,677	1,649	1,662	+0.97%	151,200	1532億7200万	-1.31%
02/04	1,657	1,664	1,646	1,646	-0.66%	182,400	1517億9645万	-2.43%
02/03	1,646	1,664	1,645	1,657	+1.1%	106,200	1528億1089万	-2.01%
02/02	1,655	1,660	1,638	1,639	-0.43%	127,200	1511億5090万	-3.25%
01/30	1,647	1,654	1,639	1,646	+0.3%	158,200	1517億9645万	-3.12%
01/29	1,638	1,645	1,623	1,641	+0.18%	121,300	1513億3535万	-3.64%
01/28	1,644	1,651	1,638	1,638	-1.33%	150,200	1510億5868万	-4.15%
01/27	1,654	1,674	1,647	1,660	0%	124,100	1530億8755万	-3.15%
01/26	1,665	1,683	1,647	1,660	-2.12%	310,800	1530億8755万	-3.38%
01/23	1,693	1,702	1,682	1,696	+0.18%	119,400	1564億752万	-1.51%
01/22	1,680	1,694	1,679	1,693	+1.2%	155,600	1561億3086万	-1.8%
01/21	1,689	1,689	1,662	1,673	-2.05%	190,800	1542億8643万	-3.13%
01/20	1,699	1,709	1,691	1,708	+0.47%	141,100	1575億1418万	-1.21%
01/19	1,708	1,709	1,694	1,700	-0.47%	160,300	1567億7641万	-1.79%
01/16	1,708	1,716	1,676	1,708	-0.18%	201,400	1575億1418万	-1.5%
01/15	1,703	1,718	1,702	1,711	+0.29%	153,300	1577億9084万	-1.44%
01/14	1,700	1,717	1,700	1,706	+0.35%	110,200	1573億2974万	-1.78%
01/13	1,703	1,717	1,686	1,700	+0.83%	163,700	1567億7641万	-2.3%
01/09	1,700	1,712	1,676	1,686	-0.53%	216,300	1554億8531万	-3.21%
01/08	1,700	1,708	1,695	1,695	+0.12%	143,200	1563億1530万	-2.87%
01/07	1,706	1,711	1,693	1,693	-1.28%	168,100	1561億3086万	-3.15%
01/06	1,715	1,724	1,710	1,715	+0.47%	105,100	1581億5973万	-2.06%
01/05	1,722	1,730	1,706	1,707	-0.87%	134,700	1574億2196万	-2.68%
2025
12/30	1,739	1,741	1,722	1,722	-0.46%	69,400	1588億528万	-1.94%
12/29	1,740	1,746	1,722	1,730	-0.57%	86,400	1595億4305万	-1.59%
12/26	1,747	1,748	1,735	1,740	+0.06%	87,600	1604億6527万	-1.14%
12/25	1,750	1,750	1,736	1,739	-0.97%	73,400	1603億7304万	-1.31%
12/24	1,759	1,763	1,750	1,756	-0.17%	58,300	1619億4081万	-0.4%
12/23	1,728	1,759	1,726	1,759	+0.8%	85,600	1622億1747万	-0.28%
12/22	1,777	1,777	1,736	1,745	-1.97%	188,400	1609億2637万	-1.13%
12/19	1,758	1,787	1,757	1,780	+0.51%	190,200	1641億5412万	+0.74%
12/18	1,767	1,775	1,757	1,771	+0.11%	131,000	1633億2413万	0%
12/17	1,736	1,779	1,730	1,769	+1.9%	170,100	1631億3969万	-0.23%
12/16	1,755	1,755	1,736	1,736	-1.42%	85,500	1600億9638万	-2.25%
12/15	1,750	1,770	1,748	1,761	-0.06%	78,600	1624億192万	-1.01%
12/12	1,742	1,762	1,729	1,762	+1.97%	148,300	1624億9414万	-1.07%
12/11	1,769	1,774	1,726	1,728	-1.76%	179,500	1593億5861万	-3.14%
12/10	1,767	1,779	1,756	1,759	-0.28%	152,300	1622億1747万	-1.57%
12/09	1,777	1,781	1,763	1,764	-0.28%	119,400	1626億7858万	-1.45%
12/08	1,757	1,776	1,751	1,769	+1.67%	159,700	1631億3969万	-1.28%
12/05	1,772	1,772	1,739	1,740	-1.92%	133,000	1604億6527万	-2.96%
12/04	1,746	1,775	1,746	1,774	+1.14%	193,900	1636億79万	-1.17%
12/03	1,762	1,769	1,749	1,754	-0.45%	156,500	1617億5637万	-2.34%
12/02	1,764	1,764	1,743	1,762	+0.4%	172,300	1624億9414万	-2.22%
12/01	1,790	1,799	1,755	1,755	-1.9%	185,900	1618億4859万	-2.88%
11/28	1,778	1,804	1,771	1,789	+0.9%	153,900	1649億8412万	-1.21%
11/27	1,765	1,783	1,765	1,773	+0.51%	161,400	1635億857万	-2.15%
11/26	1,760	1,778	1,758	1,764	+0.23%	142,800	1626億7858万	-2.76%
11/25	15:30 (開示事項の経過)簡易株式交換による日本アンテナ株式会社の完全子会社化完了及び同社の役員に関するお知らせ
11/25	1,803	1,803	1,760	1,760	-1.95%	195,100	1623億969万	-3.03%
11/21	1,786	1,797	1,781	1,795	+0.84%	122,400	1655億3744万	-1.21%
11/20	1,795	1,795	1,774	1,780	+0.11%	120,600	1641億5412万	-2.04%
11/19	1,779	1,790	1,766	1,778	-0.06%	146,300	1639億6968万	-2.15%
11/18	1,775	1,788	1,771	1,779	-0.06%	155,000	1640億6190万	-2.09%
11/17	1,786	1,791	1,772	1,780	-0.34%	162,500	1641億5412万	-2.09%
11/14	1,760	1,831	1,760	1,786	-5%	506,400	1647億745万	-1.87%
11/13	15:30 2025年3月期第2四半期(中間期)決算短信〔日本基準〕(連結)
11/13	15:30 剰余金の配当(中間配当)に関するお知らせ
11/13	1,871	1,911	1,856	1,880	+2.62%	339,700	1733億7626万	+3.18%
11/12	1,825	1,847	1,824	1,832	+0.22%	139,000	1689億4964万	+0.6%
11/11	1,825	1,831	1,814	1,828	+0.16%	117,500	1685億8075万	+0.33%
11/10	1,813	1,831	1,808	1,825	+0.66%	98,300	1683億409万	+0.16%
11/07	1,812	1,827	1,806	1,813	-0.55%	93,900	1671億9743万	-0.49%
11/06	1,811	1,834	1,802	1,823	+0.61%	143,400	1681億1964万	+0.05%
11/05	1,811	1,826	1,773	1,812	-1.63%	167,500	1671億521万	-0.6%
11/04	1,800	1,846	1,800	1,842	+2.11%	141,800	1698億7185万	+0.99%
10/31	1,805	1,805	1,782	1,804	+0.67%	253,900	1663億6744万	-1.26%
10/30	1,781	1,804	1,775	1,792	-0.06%	175,700	1652億6078万	-2.13%
10/29	1,810	1,810	1,789	1,793	-1.05%	209,900	1653億5300万	-2.29%
10/28	1,891	1,891	1,803	1,812	-4.78%	313,200	1671億521万	-1.41%
10/27	1,890	1,916	1,878	1,903	+1.12%	172,200	1754億9736万	+3.31%
10/24	1,867	1,884	1,861	1,882	+1.73%	168,200	1735億6071万	+2.12%
10/23	1,827	1,853	1,826	1,850	+1.31%	165,200	1706億962万	+0.38%
10/22	1,810	1,830	1,803	1,826	+1.33%	99,100	1683億9631万	-1.03%
10/21	1,804	1,809	1,798	1,802	-0.11%	97,400	1661億8299万	-2.44%
10/20	1,811	1,814	1,800	1,804	+0.28%	109,600	1663億6744万	-2.43%
10/17	1,790	1,799	1,783	1,799	+0.62%	94,500	1659億633万	-2.81%
10/16	1,797	1,808	1,779	1,788	-0.39%	62,900	1648億9189万	-3.46%
10/15	1,796	1,802	1,783	1,795	+1.3%	141,000	1655億3744万	-3.23%
10/14	1,779	1,800	1,762	1,772	-1.83%	193,500	1634億1635万	-4.58%
10/10	1,817	1,827	1,801	1,805	-1.96%	116,700	1664億5966万	-2.96%
10/09	1,822	1,845	1,815	1,841	+0.27%	141,200	1697億7963万	-1.13%
10/08	1,840	1,868	1,836	1,836	-0.97%	145,600	1693億1852万	-1.4%
10/07	1,850	1,861	1,840	1,854	+0.49%	175,800	1709億7851万	-0.43%

6750 エレコム

IR情報

2025/10/07～2026/03/06

IR情報＆株価推移

開示資料

決算

株式

チャート