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
09/15	2,491	2,511	2,476	2,501	+0.93%	171,800	-	+3.3%
09/14	2,509	2,518	2,470	2,478	-0.4%	293,400	-	+2.65%
09/11	2,450	2,509	2,448	2,488	+0.2%	354,200	-	+3.28%
09/10	2,388	2,483	2,352	2,483	+1.43%	378,300	-	+3.33%
09/09	2,431	2,467	2,425	2,448	+0.62%	202,000	-	+2.09%
09/08	2,500	2,500	2,433	2,433	-2.68%	191,300	-	+1.67%
09/07	2,484	2,508	2,466	2,500	+2.04%	170,900	-	+4.65%
09/04	2,453	2,467	2,439	2,450	0%	151,000	-	+2.77%
09/03	2,435	2,458	2,420	2,450	+0.66%	189,700	-	+2.85%
09/02	2,463	2,503	2,423	2,434	-2.76%	212,700	-	+2.18%
09/01	2,457	2,511	2,457	2,503	+0.76%	242,000	-	+4.95%
08/31	2,465	2,492	2,415	2,484	-0.4%	265,000	-	+4.11%
08/28	2,473	2,511	2,467	2,494	+1.38%	299,200	-	+4.57%
08/27	2,480	2,492	2,445	2,460	+0.61%	285,200	-	+3.14%
08/26	2,431	2,448	2,417	2,445	+0.99%	185,000	-	+2.52%
08/25	2,399	2,435	2,394	2,421	+1.55%	210,900	-	+1.51%
08/24	2,361	2,396	2,350	2,384	+0.89%	276,400	-	-0.04%
08/21	2,315	2,363	2,302	2,363	+1.2%	254,600	-	-1.01%
08/20	2,287	2,349	2,283	2,335	+2.64%	310,700	-	-2.3%
08/19	2,310	2,324	2,268	2,275	-4.41%	382,300	-	-4.85%
08/18	2,359	2,414	2,342	2,380	+1.49%	355,200	-	-0.54%
08/17	2,320	2,355	2,307	2,345	+0.77%	248,700	-	-1.96%
08/14	2,335	2,350	2,321	2,327	-0.34%	191,900	-	-2.72%
08/13	2,301	2,347	2,288	2,335	+1.48%	336,400	-	-2.38%
08/12	2,341	2,346	2,293	2,301	-1.58%	223,200	-	-3.8%
08/10	2,356	2,359	2,321	2,338	-0.51%	237,300	-	-2.34%
08/07	2,360	2,385	2,345	2,350	+0.77%	286,800	-	-1.88%
08/06	2,364	2,375	2,321	2,332	-1.35%	216,400	-	-2.67%
08/05	2,349	2,376	2,336	2,364	+1.94%	267,100	-	-1.34%
08/04	2,340	2,348	2,312	2,319	-0.39%	263,400	-	-3.13%
08/03	2,354	2,366	2,284	2,328	-2.1%	380,500	-	-2.76%
07/31	2,462	2,480	2,346	2,378	-0.92%	545,800	-	-0.59%
07/30	2,412	2,432	2,325	2,400	-2.52%	724,400	-	+0.42%
07/29	15:30 2027年3月期第1四半期決算短信〔日本基準〕(連結)
07/29	2,529	2,529	2,437	2,462	-1.24%	353,200	-	+3.19%
07/28	2,535	2,537	2,478	2,493	-2.08%	257,400	-	+4.7%
07/27	2,500	2,551	2,484	2,546	+3.45%	212,100	-	+7.06%
07/24	15:30 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ
07/24	2,446	2,500	2,441	2,461	-0.77%	244,200	-	+3.71%
07/23	2,466	2,510	2,463	2,480	+0.36%	216,200	-	+4.64%
07/22	2,458	2,494	2,438	2,471	+0.94%	251,400	-	+4.48%
07/21	15:30 主要株主の異動に関するお知らせ
07/21	2,427	2,470	2,405	2,448	+1.53%	311,500	-	+3.73%
07/17	2,435	2,464	2,351	2,411	-1.39%	316,800	-	+2.33%
07/16	2,387	2,467	2,384	2,445	+1.07%	257,700	-	+3.95%
07/15	2,387	2,432	2,386	2,419	+1.98%	164,300	-	+3.11%
07/14	2,337	2,380	2,325	2,372	+2.37%	241,500	-	+1.37%
07/13	2,364	2,377	2,304	2,317	-1.61%	259,200	-	-0.86%
07/10	2,374	2,384	2,336	2,355	+0.21%	192,100	-	+0.68%
07/09	2,346	2,366	2,331	2,350	+1.51%	201,800	-	+0.3%
07/08	2,311	2,356	2,311	2,315	-1.07%	232,700	-	-1.41%
07/07	2,357	2,388	2,315	2,340	-0.81%	240,200	-	-0.68%
07/06	2,376	2,382	2,332	2,359	-0.55%	212,500	-	0%
07/03	2,330	2,372	2,324	2,372	+0.81%	215,200	-	+0.3%
07/02	2,350	2,379	2,338	2,353	+0.13%	227,300	-	-0.76%
07/01	2,326	2,364	2,316	2,350	+1.69%	264,100	-	-1.05%
06/30	2,342	2,343	2,280	2,311	+0.17%	248,900	-	-2.86%
06/29	2,276	2,307	2,260	2,307	+1.36%	218,700	-	-3.27%
06/26	2,330	2,350	2,265	2,276	-2.23%	203,900	-	-5.01%
06/25	2,350	2,350	2,315	2,328	+0.43%	163,800	-	-3.28%
06/24	15:30 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
06/24	15:30 支配株主等に関する事項について
06/24	2,303	2,336	2,288	2,318	-0.52%	191,600	-	-4.02%
06/23	2,435	2,436	2,330	2,330	-3.32%	256,000	-	-3.8%
06/22	2,400	2,456	2,391	2,410	-0.29%	241,600	-	-0.82%
06/19	2,428	2,464	2,411	2,417	+0.75%	331,800	-	-0.78%
06/18	2,378	2,445	2,369	2,399	+2.22%	307,900	-	-1.68%
06/17	2,347	2,361	2,316	2,347	0%	171,700	-	-4.05%
06/16	2,370	2,381	2,326	2,347	-0.3%	190,500	-	-4.24%
06/15	2,346	2,380	2,341	2,354	+2.35%	242,900	-	-4.04%
06/12	2,329	2,344	2,280	2,300	+0.35%	279,600	-	-6.35%
06/11	2,258	2,292	2,215	2,292	+0.79%	254,100	-	-6.83%
06/10	2,281	2,322	2,255	2,274	-0.83%	270,700	-	-7.71%
06/09	2,337	2,367	2,284	2,293	-3.7%	446,800	-	-7.09%
06/08	2,339	2,394	2,334	2,381	-2.82%	327,800	-	-3.68%
06/05	2,450	2,461	2,397	2,450	-0.93%	240,100	-	-1.05%
06/04	2,460	2,496	2,453	2,473	-1.47%	219,100	-	-0.08%
06/03	2,462	2,527	2,447	2,510	+3.85%	304,800	-	+1.41%
06/02	2,487	2,494	2,398	2,417	-3.55%	399,200	-	-2.22%
06/01	2,547	2,572	2,484	2,506	-0.83%	348,400	-	+1.29%
05/29	2,514	2,614	2,500	2,527	+3.23%	619,000	-	+2.18%
05/28	2,424	2,456	2,382	2,448	-0.2%	397,400	-	-0.89%
05/27	2,444	2,500	2,436	2,453	-0.12%	219,200	-	-0.69%
05/26	2,571	2,584	2,446	2,456	-4.99%	344,900	-	-0.61%
05/25	2,603	2,634	2,583	2,585	+0.62%	201,500	-	+4.66%
05/22	2,560	2,636	2,546	2,569	+1.58%	262,100	-	+4.26%
05/21	2,519	2,565	2,506	2,529	+1.61%	147,000	-	+2.93%
05/20	2,507	2,523	2,445	2,489	-1.62%	162,200	-	+1.47%
05/19	15:30 剰余金の配当に関するお知らせ
05/19	2,567	2,577	2,515	2,530	-1.17%	192,200	-	+3.22%
05/18	2,524	2,617	2,507	2,560	+2.03%	377,000	-	+4.62%
05/15	2,578	2,590	2,478	2,509	-1.45%	266,200	-	+2.83%
05/14	2,569	2,645	2,537	2,546	+3.12%	458,800	-	+4.6%
05/13	2,388	2,481	2,388	2,469	+2.75%	205,400	-	+1.81%
05/12	2,426	2,447	2,389	2,403	-0.7%	255,500	-	-0.66%
05/11	2,426	2,440	2,390	2,420	+0.75%	389,200	-	+0.12%
05/08	2,376	2,425	2,376	2,402	+0.5%	251,500	-	-0.33%
05/07	2,420	2,427	2,361	2,390	+0.38%	329,800	-	-0.62%
05/01	2,418	2,426	2,363	2,381	-1.16%	245,800	-	-0.92%
04/30	2,427	2,440	2,385	2,409	-1.99%	364,600	-	+0.33%
04/28	2,433	2,515	2,426	2,458	+1.15%	478,900	-	+2.46%
04/27	2,384	2,464	2,287	2,430	-2.17%	1,277,000	-	+1.55%
04/24	16:00 中期経営計画の策定に関するお知らせ
04/24	15:30 役員人事の内定に関するお知らせ
04/24	15:30 2026年3月期決算短信〔日本基準〕(連結)
04/24	15:30 報告セグメントの変更に関するお知らせ
04/24	2,474	2,489	2,429	2,484	+2.1%	394,800	-	+4.15%
04/23	2,450	2,475	2,417	2,433	-1.5%	207,200	-	+2.31%
04/22	2,475	2,499	2,464	2,470	-0.12%	219,600	-	+3.96%
04/21	2,470	2,509	2,469	2,473	+0.57%	171,200	-	+4.39%

日本航空電子工業（6807）のIR情報・決算資料

2026/04/21～2026/09/15

IR情報＆株価推移

開示資料

決算

株式

チャート