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	1,184	1,190	1,165	1,166	-1.69%	14,000	-	-3.16%
10/01	1,195	1,200	1,185	1,186	-0.75%	6,200	-	-1.58%
09/30	1,193	1,196	1,190	1,195	+0.17%	600	-	-0.83%
09/29	1,188	1,210	1,188	1,193	-0.5%	4,400	-	-0.91%
09/28	1,203	1,203	1,199	1,199	+0.08%	700	-	-0.33%
09/25	1,206	1,206	1,198	1,198	0%	1,800	-	-0.33%
09/24	1,203	1,205	1,191	1,198	-0.58%	7,100	-	-0.25%
09/18	1,205	1,206	1,205	1,205	-0.41%	2,000	-	+0.42%
09/17	1,206	1,210	1,206	1,210	+0.41%	600	-	+1%
09/16	1,213	1,213	1,204	1,205	-0.17%	1,700	-	+0.67%
09/15	1,208	1,214	1,207	1,207	-0.08%	4,800	-	+0.92%
09/14	1,217	1,218	1,204	1,208	-0.49%	2,600	-	+1.17%
09/11	1,210	1,220	1,205	1,214	+0.25%	4,300	-	+1.76%
09/10	1,225	1,225	1,211	1,211	-0.74%	2,400	-	+1.68%
09/09	1,222	1,222	1,211	1,220	0%	2,900	-	+2.52%
09/08	1,232	1,232	1,212	1,220	-1.37%	1,400	-	+2.69%
09/07	1,239	1,250	1,214	1,237	+0.57%	13,900	-	+4.3%
09/04	1,206	1,230	1,202	1,230	+1.74%	2,300	-	+3.97%
09/03	1,236	1,236	1,201	1,209	-0.08%	7,900	-	+2.37%
09/02	1,197	1,210	1,194	1,210	+1.34%	8,300	-	+2.54%
09/01	1,190	1,194	1,190	1,194	+0.34%	2,300	-	+1.19%
08/31	1,203	1,203	1,190	1,190	-1%	3,700	-	+0.93%
08/28	1,193	1,202	1,191	1,202	+0.42%	600	-	+2.04%
08/27	1,201	1,203	1,197	1,197	+0.34%	2,200	-	+1.87%
08/26	1,191	1,200	1,190	1,193	+0.76%	15,000	-	+1.71%
08/25	1,190	1,194	1,180	1,184	0%	6,100	-	+1.11%
08/24	1,191	1,191	1,178	1,184	+1.11%	1,600	-	+1.28%
08/21	1,181	1,181	1,171	1,171	-0.76%	700	-	+0.26%
08/20	1,171	1,180	1,171	1,180	+0.77%	3,500	-	+1.11%
08/19	1,166	1,171	1,166	1,171	+0.34%	500	-	+0.43%
08/18	1,170	1,177	1,167	1,167	-0.43%	3,300	-	+0.17%
08/17	1,167	1,174	1,165	1,172	+0.17%	7,200	-	+0.6%
08/14	1,181	1,181	1,170	1,170	-0.85%	2,700	-	+0.43%
08/13	1,170	1,183	1,167	1,180	+0.85%	2,000	-	+1.37%
08/12	1,176	1,182	1,170	1,170	0%	2,800	-	+0.52%
08/10	1,180	1,180	1,168	1,170	-1.27%	4,400	-	+0.52%
08/07	1,180	1,185	1,160	1,185	+1.72%	6,200	-	+1.8%
08/06	1,180	1,189	1,165	1,165	-0.34%	600	-	+0.17%
08/05	1,170	1,170	1,169	1,169	-0.17%	500	-	+0.43%
08/04	1,167	1,173	1,167	1,171	-0.51%	800	-	+0.69%
08/03	1,175	1,179	1,162	1,177	+1.29%	1,700	-	+1.29%
07/31	（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)
07/31	（IR情報）16:00 日本信号株式会社との資本業務提携契約終了に関するお知らせ
07/31	1,183	1,183	1,162	1,162	-1.61%	700	-	0%
07/30	1,186	1,188	1,162	1,181	-0.92%	6,800	-	+1.64%
07/29	1,179	1,192	1,175	1,192	-0.75%	2,500	-	+2.67%
07/28	1,200	1,208	1,200	1,201	+2.21%	15,500	-	+3.62%
07/27	1,170	1,177	1,170	1,175	+2%	5,700	-	+1.56%
07/24	1,154	1,160	1,151	1,152	+0.7%	3,000	-	-0.35%
07/23	1,142	1,154	1,140	1,144	-0.52%	2,600	-	-1.04%
07/22	1,135	1,156	1,135	1,150	+1.32%	2,700	-	-0.52%
07/21	1,127	1,135	1,123	1,135	+0.71%	8,300	-	-1.82%
07/17	1,146	1,146	1,121	1,127	-2.42%	19,300	-	-2.51%
07/16	1,165	1,165	1,150	1,155	-0.86%	2,200	-	-0.17%
07/15	1,147	1,165	1,147	1,165	+1.22%	800	-	+0.78%
07/14	1,155	1,155	1,147	1,151	0%	2,000	-	-0.43%
07/13	1,150	1,162	1,150	1,151	+0.09%	6,900	-	-0.43%
07/10	1,171	1,172	1,145	1,150	-1.79%	28,200	-	-0.61%
07/09	1,163	1,171	1,163	1,171	+0.69%	1,200	-	+1.21%
07/08	1,164	1,165	1,163	1,163	-0.17%	700	-	+0.52%
07/07	1,165	1,172	1,160	1,165	-0.51%	2,400	-	+0.69%
07/06	1,175	1,175	1,168	1,171	-0.26%	4,500	-	+1.3%
07/03	1,172	1,174	1,166	1,174	+0.34%	4,800	-	+1.56%
07/02	1,170	1,173	1,167	1,170	+0.09%	2,600	-	+1.3%
07/01	1,160	1,177	1,160	1,169	+1.21%	5,900	-	+1.12%
06/30	1,159	1,160	1,145	1,155	+0.61%	2,900	-	0%
06/29	1,160	1,160	1,148	1,148	-1.63%	5,600	-	-0.69%
06/26	1,165	1,167	1,157	1,167	+0.52%	1,600	-	+0.86%
06/25	1,159	1,161	1,158	1,161	+0.78%	2,900	-	+0.35%
06/24	1,147	1,161	1,135	1,152	+0.26%	9,500	-	-0.43%
06/23	（IR情報）16:00 任意の指名・報酬委員会設置に関するお知らせ
06/23	（IR情報）16:00 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
06/23	（IR情報）16:00 取締役及び執行役員人事に関するお知らせ
06/23	1,153	1,157	1,146	1,149	-0.35%	1,400	-	-0.69%
06/22	1,157	1,160	1,146	1,153	-0.35%	4,300	-	-0.52%
06/19	1,140	1,157	1,140	1,157	+1.49%	3,400	-	-0.26%
06/18	1,138	1,158	1,137	1,140	-0.87%	8,100	-	-1.81%
06/17	1,141	1,150	1,138	1,150	+0.79%	3,000	-	-1.12%
06/16	1,144	1,144	1,141	1,141	-0.26%	1,500	-	-2.06%
06/15	1,147	1,153	1,131	1,144	+0.09%	8,400	-	-2.22%
06/12	1,155	1,160	1,143	1,143	-0.17%	4,800	-	-2.64%
06/11	1,149	1,160	1,142	1,145	-1.38%	11,000	-	-2.88%
06/10	1,176	1,176	1,161	1,161	+0.17%	4,800	-	-1.86%
06/09	1,156	1,164	1,155	1,159	-0.52%	2,000	-	-2.19%
06/08	1,152	1,165	1,152	1,165	+0.6%	1,700	-	-1.94%
06/05	1,156	1,176	1,156	1,158	+0.17%	2,200	-	-2.77%
06/04	1,163	1,172	1,156	1,156	-1.11%	9,200	-	-3.1%
06/03	1,167	1,177	1,156	1,169	+2.1%	8,300	-	-2.26%
06/02	1,161	1,161	1,145	1,145	-1.38%	9,100	-	-4.34%
06/01	1,156	1,172	1,156	1,161	-0.26%	4,100	-	-3.17%
05/29	1,171	1,177	1,160	1,164	-1.1%	7,900	-	-3.08%
05/28	1,162	1,177	1,162	1,177	+1.29%	2,900	-	-2.08%
05/27	1,167	1,170	1,162	1,162	-0.51%	3,300	-	-3.41%
05/26	1,167	1,170	1,167	1,168	-0.26%	1,300	-	-2.99%
05/25	（IR情報）16:00 2026年3月期決算および中期経営計画[変更]_説明資料
05/25	1,176	1,193	1,170	1,171	-0.26%	14,000	-	-2.82%
05/22	1,169	1,174	1,168	1,174	+1.03%	2,600	-	-2.65%
05/21	1,172	1,173	1,158	1,162	0%	10,600	-	-3.73%
05/20	1,180	1,184	1,161	1,162	-1.53%	12,100	-	-3.89%
05/19	1,181	1,189	1,180	1,180	0%	4,600	-	-2.56%
05/18	1,178	1,191	1,178	1,180	-0.25%	5,800	-	-2.64%
05/15	1,200	1,215	1,175	1,183	-1.83%	20,300	-	-2.47%
05/14	1,195	1,205	1,181	1,205	+0.84%	11,800	-	-0.66%
05/13	1,179	1,198	1,140	1,195	-5.08%	82,400	-	-1.48%
05/12	（IR情報）16:00 2026年3月期決算短信〔日本基準〕(連結)
05/12	（IR情報）16:00 会社創立80周年記念配当に関するお知らせ
05/12	（IR情報）16:00 名古屋電機工業、次世代薄膜太陽電池を開発するPXPと資本業務提携契約を締結
05/12	（IR情報）16:00 2026 年３月期決算説明会開催のご案内（機関投資家・アナリスト向け）
05/12	1,255	1,265	1,233	1,259	+0.72%	8,200	-	+3.79%
05/11	1,259	1,259	1,250	1,250	-0.4%	9,500	-	+3.14%

名古屋電機工業（6797）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