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	304	305	297	299	-1.64%	36,500	-	+3.46%
10/01	297	304	297	304	+1.67%	19,700	-	+5.56%
09/30	297	301	297	299	-0.66%	19,000	-	+3.82%
09/29	291	302	291	301	+1.01%	40,300	-	+4.88%
09/28	295	299	295	298	+1.02%	22,100	-	+4.2%
09/25	293	295	288	295	+1.03%	23,400	-	+3.51%
09/24	289	292	287	292	+1.74%	19,600	-	+2.82%
09/18	286	287	284	287	+0.35%	13,600	-	+1.41%
09/17	285	286	281	286	+0.7%	8,400	-	+1.42%
09/16	283	287	283	284	-0.35%	8,000	-	+0.71%
09/15	283	285	280	285	+0.35%	7,400	-	+1.42%
09/14	282	286	281	284	+0.71%	8,300	-	+1.07%
09/11	280	283	280	282	-1.05%	9,900	-	+0.71%
09/10	287	287	280	285	-1.72%	16,000	-	+1.79%
09/09	286	290	285	290	+0.35%	12,800	-	+3.94%
09/08	290	290	287	289	-0.34%	12,600	-	+3.96%
09/07	288	293	285	290	+1.4%	32,000	-	+4.32%
09/04	290	290	283	286	-1.72%	16,400	-	+3.25%
09/03	290	291	286	291	+1.39%	22,300	-	+5.43%
09/02	283	289	281	287	+2.14%	39,100	-	+4.36%
09/01	284	284	280	281	-1.06%	13,400	-	+2.55%
08/31	（IR情報）16:00 親会社等の決算に関するお知らせ
08/31	283	284	281	284	+0.35%	6,200	-	+3.65%
08/28	284	285	283	283	-0.35%	8,100	-	+3.66%
08/27	283	286	282	284	0%	22,600	-	+4.41%
08/26	282	284	282	284	+1.43%	24,500	-	+4.8%
08/25	281	282	278	280	-0.36%	18,000	-	+3.7%
08/24	277	281	277	281	+1.81%	17,000	-	+4.46%
08/21	275	276	274	276	0%	8,300	-	+2.6%
08/20	271	276	271	276	+1.47%	6,700	-	+2.99%
08/19	267	272	267	272	+1.12%	9,200	-	+1.49%
08/18	272	274	269	269	-1.47%	22,600	-	+0.37%
08/17	275	276	273	273	-0.73%	13,300	-	+1.87%
08/14	276	277	273	275	-0.36%	29,100	-	+2.61%
08/13	274	276	273	276	+1.1%	10,900	-	+2.99%
08/12	272	277	270	273	+0.37%	8,700	-	+2.25%
08/10	271	274	271	272	+1.12%	4,600	-	+1.87%
08/07	275	280	266	269	-0.74%	60,700	-	+0.75%
08/06	（IR情報）16:00 2027年3月期第1四半期決算短信〔日本基準〕(連結)
08/06	270	273	266	271	+0.74%	10,800	-	+1.5%
08/05	269	270	264	269	0%	4,600	-	+0.75%
08/04	267	270	267	269	0%	3,700	-	+0.75%
08/03	272	272	266	269	0%	3,200	-	+0.75%
07/31	269	271	267	269	0%	17,300	-	+1.13%
07/30	266	269	265	269	+0.37%	5,200	-	+1.13%
07/29	262	268	262	268	+0.75%	3,900	-	+0.75%
07/28	265	266	262	266	+0.38%	4,800	-	0%
07/27	262	265	262	265	+1.92%	8,600	-	-0.38%
07/24	270	280	258	260	-1.14%	40,800	-	-2.26%
07/23	264	264	263	263	+0.77%	3,700	-	-1.13%
07/22	261	262	259	261	+0.38%	1,900	-	-2.25%
07/21	261	262	258	260	0%	14,600	-	-2.62%
07/17	263	263	257	260	-1.14%	29,000	-	-2.62%
07/16	266	267	263	263	-1.87%	11,100	-	-1.5%
07/15	267	268	266	268	+0.75%	3,300	-	+0.75%
07/14	264	267	264	266	0%	5,200	-	+0.38%
07/13	271	271	264	266	-1.85%	18,300	-	+0.38%
07/10	275	276	265	271	-1.45%	16,500	-	+2.65%
07/09	273	275	272	275	+1.1%	3,400	-	+4.17%
07/08	270	272	269	272	+0.74%	900	-	+3.42%
07/07	273	273	270	270	-0.74%	1,800	-	+2.66%
07/06	268	274	266	272	+1.49%	13,800	-	+3.82%
07/03	268	268	266	268	+0.37%	1,600	-	+2.29%
07/02	269	269	266	267	-0.37%	1,000	-	+1.91%
07/01	268	268	266	268	0%	1,700	-	+2.29%
06/30	265	268	263	268	+1.9%	5,400	-	+2.29%
06/29	261	263	261	263	0%	3,500	-	+0.38%
06/26	264	265	262	263	-1.13%	6,500	-	+0.38%
06/25	269	269	265	266	0%	6,100	-	+1.14%
06/24	263	266	262	266	+0.76%	5,200	-	+1.14%
06/23	267	269	264	264	-0.75%	3,400	-	+0.76%
06/22	266	269	264	266	0%	15,300	-	+1.53%
06/19	268	273	266	266	-0.75%	13,100	-	+1.53%
06/18	269	275	259	268	-1.47%	108,700	-	+1.9%
06/17	263	275	263	272	+2.64%	89,700	-	+3.42%
06/16	264	265	257	265	+1.92%	30,800	-	+0.76%
06/15	253	263	251	260	+2.77%	88,700	-	-1.14%
06/12	251	253	250	253	+1.2%	19,200	-	-4.17%
06/11	249	251	249	250	-0.4%	77,100	-	-5.66%
06/10	255	255	250	251	-0.4%	8,300	-	-5.64%
06/09	253	256	252	252	-1.56%	17,800	-	-5.62%
06/08	255	258	254	256	-1.54%	10,000	-	-4.48%
06/05	258	260	258	260	+0.78%	6,600	-	-3.35%
06/04	258	258	256	258	-0.77%	10,300	-	-4.09%
06/03	258	260	255	260	0%	11,200	-	-3.7%
06/02	262	262	256	260	-0.76%	23,700	-	-4.06%
06/01	266	266	262	262	-1.5%	11,000	-	-3.68%
05/29	269	269	266	266	-1.12%	4,300	-	-2.56%
05/28	269	270	267	269	0%	3,700	-	-1.47%
05/27	269	270	266	269	-0.37%	4,700	-	-1.82%
05/26	268	270	267	270	+0.37%	8,100	-	-1.46%
05/25	274	274	266	269	-0.37%	17,400	-	-2.18%
05/22	263	270	260	270	+3.05%	29,300	-	-1.82%
05/21	（IR情報）16:00 剰余金の配当に関するお知らせ
05/21	（IR情報）16:00 支配株主等に関する事項について
05/21	（IR情報）16:00 公認会計士等の異動(会計監査人の選任)に関するお知らせ
05/21	262	264	261	262	0%	11,200	-	-5.07%
05/20	266	267	261	262	-1.5%	6,600	-	-5.42%
05/19	265	267	265	266	+0.38%	8,400	-	-3.97%
05/18	269	272	263	265	-2.21%	10,000	-	-4.68%
05/15	267	278	265	271	-0.73%	63,400	-	-2.52%
05/14	（IR情報）16:00 2026年3月期決算短信〔日本基準〕(連結)
05/14	（IR情報）16:00 通期連結業績予想値と実績値との差異に関するお知らせ
05/14	275	277	271	273	-1.09%	13,600	-	-2.15%
05/13	272	276	270	276	+1.85%	11,200	-	-1.08%
05/12	275	275	271	271	-1.45%	9,000	-	-2.87%
05/11	274	277	274	275	+0.36%	5,600	-	-1.43%

天昇電気工業（6776）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