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	2,450	2,490	2,435	2,490	+0.24%	145,800	1750億5349万	-3.15%
03/05	2,498	2,515	2,455	2,484	+3.59%	145,600	1746億3167万	-3.35%
03/04	2,448	2,482	2,366	2,398	-4.58%	189,400	1685億8565万	-6.77%
03/03	2,638	2,650	2,509	2,513	-5.84%	215,700	1766億7045万	-2.48%
03/02	2,638	2,670	2,609	2,669	-1.26%	173,600	1876億3766万	+3.41%
02/27	2,655	2,703	2,655	2,703	+0.75%	162,100	1900億2794万	+4.81%
02/26	2,687	2,692	2,663	2,683	+0.9%	178,200	1886億2189万	+4.23%
02/25	15:30 執行役員の異動について
02/25	2,660	2,691	2,642	2,659	+0.57%	125,800	1869億3463万	+3.46%
02/24	2,633	2,659	2,610	2,644	+0.95%	131,200	1858億8009万	+2.92%
02/20	2,630	2,652	2,616	2,619	-1.24%	152,500	1841億2253万	+1.99%
02/19	2,642	2,669	2,638	2,652	+0.08%	111,900	1864億4251万	+3.31%
02/18	2,640	2,674	2,623	2,650	+0.88%	121,300	1863億191万	+3.31%
02/17	2,627	2,644	2,598	2,627	+0.31%	203,200	1846億8495万	+2.58%
02/16	2,635	2,660	2,606	2,619	-0.61%	159,500	1841億2253万	+2.42%
02/13	2,679	2,692	2,628	2,635	-1.24%	169,400	1852億4737万	+3.25%
02/12	2,657	2,696	2,657	2,668	+0.41%	213,700	1875億6735万	+4.67%
02/10	2,617	2,688	2,616	2,657	+2.55%	250,900	1867億9402万	+4.4%
02/09	2,627	2,627	2,582	2,591	+1.49%	242,100	1821億5405万	+2.01%
02/06	2,537	2,575	2,525	2,553	+0.55%	155,700	1794億8255万	+0.63%
02/05	2,552	2,567	2,533	2,539	+0.24%	180,000	1784億9832万	+0.12%
02/04	2,499	2,538	2,490	2,533	+1.32%	243,000	1780億7650万	-0.08%
02/03	2,449	2,500	2,434	2,500	+4.17%	198,600	1757億5652万	-1.38%
02/02	2,450	2,479	2,393	2,400	0%	264,200	1687億2625万	-5.33%
01/30	2,391	2,425	2,379	2,400	+0.59%	336,800	1687億2625万	-5.51%
01/29	2,400	2,430	2,348	2,386	-3.63%	671,100	1677億4202万	-6.25%
01/28	15:30 2026年3月期第3四半期決算短信〔日本基準〕(連結)
01/28	2,511	2,540	2,476	2,476	-2.21%	321,500	1740億6925万	-2.86%
01/27	2,539	2,551	2,517	2,532	+0.16%	218,000	1780億620万	-0.67%
01/26	2,567	2,596	2,517	2,528	-3.22%	251,100	1777億2499万	-0.82%
01/23	2,633	2,642	2,606	2,612	+0.04%	116,700	1836億3041万	+2.47%
01/22	2,619	2,642	2,611	2,611	+1.48%	247,100	1835億6010万	+2.47%
01/21	2,550	2,592	2,539	2,573	-0.58%	154,400	1808億8861万	+1.02%
01/20	2,635	2,635	2,588	2,588	-1.86%	149,200	1819億4314万	+1.61%
01/19	2,601	2,649	2,582	2,637	+0.84%	160,500	1853億8797万	+3.61%
01/16	2,600	2,620	2,582	2,615	+0.58%	186,200	1838億4131万	+2.91%
01/15	2,570	2,603	2,568	2,600	-0.04%	129,300	1827億8678万	+2.44%
01/14	2,560	2,607	2,560	2,601	+2.08%	145,200	1828億5708万	+2.64%
01/13	2,588	2,588	2,539	2,548	+1.19%	189,500	1791億3104万	+0.63%
01/09	2,512	2,545	2,512	2,518	+0.4%	176,200	1770億2196万	-0.47%
01/08	2,540	2,550	2,505	2,508	-1.92%	164,600	1763億1894万	-0.75%
01/07	2,541	2,564	2,535	2,557	+0.27%	145,800	1797億6376万	+1.27%
01/06	2,560	2,577	2,544	2,550	0%	176,100	1792億7165万	+1.15%
01/05	2,542	2,582	2,541	2,550	+1.35%	227,900	1792億7165万	+1.23%
2025
12/30	2,513	2,535	2,508	2,516	-0.4%	127,000	1768億8136万	+0.04%
12/29	2,502	2,536	2,500	2,526	+0.28%	205,500	1775億8438万	+0.56%
12/26	2,535	2,542	2,513	2,519	+0.04%	255,200	1770億9226万	+0.44%
12/25	2,543	2,548	2,518	2,518	+0.16%	145,900	1770億2196万	+0.6%
12/24	2,510	2,534	2,503	2,514	+0.24%	206,500	1767億4075万	+0.72%
12/23	2,514	2,541	2,503	2,508	-0.91%	169,900	1763億1894万	+0.8%
12/22	2,538	2,544	2,502	2,531	+1.44%	269,700	1779億3590万	+1.93%
12/19	2,484	2,509	2,477	2,495	+0.97%	316,300	1754億500万	+0.77%
12/18	2,490	2,546	2,466	2,471	-2.72%	241,500	1737億1774万	-0.04%
12/17	2,538	2,554	2,517	2,540	+0.47%	177,600	1785億6862万	+2.96%
12/16	2,540	2,559	2,521	2,528	-1.6%	155,500	1777億2499万	+2.81%
12/15	2,572	2,598	2,557	2,569	-1.04%	140,800	1806億739万	+4.81%
12/12	2,598	2,616	2,581	2,596	+0.85%	285,700	1825億557万	+6.44%
12/11	2,565	2,598	2,533	2,574	+1.3%	321,900	1809億5891万	+6.06%
12/10	2,550	2,573	2,528	2,541	+0.16%	170,800	1786億3892万	+5.22%
12/09	2,520	2,542	2,518	2,537	+0.08%	128,000	1783億5771万	+5.49%
12/08	2,514	2,536	2,514	2,535	+1.28%	219,600	1782億1711万	+5.85%
12/05	2,522	2,537	2,501	2,503	-1.77%	231,800	1759億6742万	+4.03%
12/04	2,480	2,548	2,475	2,548	+2.49%	205,800	1791億3104万	+5.42%
12/03	2,465	2,503	2,461	2,486	+1.76%	312,600	1747億7228万	+2.35%
12/02	2,451	2,485	2,416	2,443	-0.65%	240,900	1717億4927万	-0.12%
12/01	2,498	2,521	2,451	2,459	-0.53%	249,600	1728億7411万	-0.04%
11/28	2,447	2,485	2,430	2,472	-1%	408,000	1737億8804万	+0.04%
11/27	2,465	2,524	2,460	2,497	+1.84%	234,500	1755億4561万	+0.6%
11/26	2,469	2,470	2,430	2,452	+0.74%	210,800	1723億8199万	-1.41%
11/25	2,446	2,467	2,433	2,434	+0.62%	201,000	1711億1654万	-2.41%
11/21	2,375	2,419	2,370	2,419	+0.58%	374,000	1700億6200万	-3.24%
11/20	2,390	2,424	2,369	2,405	+2.51%	344,900	1690億7777万	-3.95%
11/19	2,305	2,374	2,305	2,346	+1.78%	370,100	1649億2991万	-6.46%
11/18	2,361	2,382	2,305	2,305	-3.6%	237,200	1620億4751万	-8.2%
11/17	2,360	2,400	2,350	2,391	+1.49%	324,400	1680億9353万	-5.16%
11/14	2,364	2,380	2,346	2,356	-1.13%	177,700	1656億3294万	-6.84%
11/13	2,380	2,394	2,366	2,383	+0.76%	193,500	1675億3111万	-6.07%
11/12	2,328	2,380	2,328	2,365	+1.63%	298,000	1662億6566万	-7.11%
11/11	2,350	2,373	2,313	2,327	-0.51%	380,800	1635億9416万	-8.92%
11/10	2,310	2,349	2,294	2,339	+2.95%	580,400	1644億3780万	-8.7%
11/07	2,272	2,295	2,252	2,272	-0.7%	412,600	1597億2752万	-11.49%
11/06	2,271	2,304	2,260	2,288	+0.88%	509,000	1608億5236万	-11.11%
11/05	2,216	2,284	2,189	2,268	-0.83%	986,100	1594億4631万	-12.2%
11/04	2,305	2,324	2,206	2,287	-0.87%	1,933,500	1607億8206万	-11.8%
10/31	2,386	2,478	2,307	2,307	-17.81%	1,930,600	1621億8811万	-11.44%
10/30	15:30 京セラ株式会社(証券コード:6971)との資本業務提携契約の締結、並びに主要株主である筆頭株主及びその他の関係会社の異動に関するお知らせ
10/30	15:30 2026年3月期第2四半期(中間期)連結業績予想値と実績値との差異および通期連結業績予想の修正に関するお知らせ
10/30	15:30 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結)
10/30	2,758	2,824	2,750	2,807	+1.01%	718,300	1973億3942万	+7.26%
10/29	2,839	2,849	2,774	2,779	-1.87%	329,900	1953億7094万	+6.52%
10/28	2,882	2,928	2,832	2,832	-2.65%	372,000	1990億9698万	+8.84%
10/27	2,899	2,913	2,838	2,909	+4.27%	478,800	2045億1028万	+12.19%
10/24	2,764	2,799	2,740	2,790	+1.31%	308,600	1961億4427万	+8.1%
10/23	2,730	2,759	2,701	2,754	+0.99%	262,000	1936億1338万	+7.08%
10/22	2,636	2,737	2,615	2,727	+3.14%	309,700	1917億1521万	+6.32%
10/21	2,624	2,648	2,610	2,644	+0.95%	190,300	1858億8009万	+3.36%
10/20	2,619	2,638	2,592	2,619	+1.91%	235,400	1841億2253万	+2.55%
10/17	2,538	2,577	2,519	2,570	+1.14%	257,700	1806億7770万	+0.78%
10/16	2,519	2,542	2,500	2,541	+1.6%	209,000	1786億3892万	-0.31%
10/15	2,445	2,507	2,438	2,501	+3.26%	186,200	1758億2682万	-1.88%
10/14	2,475	2,498	2,422	2,422	-4.46%	261,000	1702億7291万	-5.06%
10/10	2,598	2,599	2,525	2,535	-2.91%	241,500	1782億1711万	-0.78%
10/09	2,554	2,611	2,549	2,611	+2.11%	203,100	1835億6010万	+2.19%
10/08	2,598	2,604	2,555	2,557	-1.35%	202,200	1797億6376万	+0.2%
10/07	2,590	2,615	2,583	2,592	+0.27%	251,800	1822億2435万	+1.65%

6807 日本航空電子工業

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