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	4,940	5,000	4,940	4,990	0%	3,800	-	-0.14%
10/01	4,950	5,010	4,950	4,990	-0.1%	6,100	-	-0.14%
09/30	4,900	5,020	4,895	4,995	-0.1%	16,300	-	-0.08%
09/29	15:30 2027年3月期第2四半期(中間期)連結業績予想の修正に関するお知らせ
09/29	15:30 従業員持株会を通じた譲渡制限付株式付与制度に基づく自己株式の処分の払込完了及び一部失権に関するお知らせ
09/29	4,925	5,010	4,925	5,000	0%	6,500	-	+0.04%
09/28	5,050	5,050	4,950	5,000	-0.99%	4,400	-	0%
09/25	5,050	5,050	5,050	5,050	+1.2%	900	-	+0.82%
09/24	5,000	5,040	4,990	4,990	-0.2%	3,300	-	-0.3%
09/18	4,980	5,050	4,980	5,000	+0.5%	1,000	-	+0.04%
09/17	4,920	5,010	4,920	4,975	-0.3%	1,600	-	-0.24%
09/16	4,920	5,020	4,920	4,990	+1.42%	2,900	-	+0.26%
09/15	4,980	5,000	4,860	4,920	-3.15%	7,400	-	-0.95%
09/14	4,960	5,080	4,960	5,080	+1.6%	1,800	-	+2.4%
09/11	4,950	5,000	4,950	5,000	0%	1,700	-	+1.07%
09/10	4,970	5,000	4,970	5,000	0%	800	-	+1.19%
09/09	4,955	5,010	4,955	5,000	0%	700	-	+1.26%
09/08	5,000	5,070	4,995	5,000	0%	3,700	-	+1.38%
09/07	5,000	5,000	5,000	5,000	-0.79%	1,000	-	+1.61%
09/04	5,040	5,040	5,040	5,040	-0.59%	400	-	+2.58%
09/03	4,950	5,070	4,950	5,070	+1.81%	4,900	-	+3.34%
09/02	4,950	5,080	4,930	4,980	-0.4%	3,500	-	+1.24%
09/01	4,925	5,010	4,925	5,000	+1.52%	7,800	-	+1.34%
08/31	4,970	4,970	4,905	4,925	-0.91%	600	-	-0.59%
08/28	4,995	4,995	4,895	4,970	-0.2%	6,300	-	-0.14%
08/27	4,995	5,000	4,960	4,980	0%	1,700	-	-0.36%
08/26	5,000	5,000	4,980	4,980	-0.4%	900	-	-0.82%
08/25	5,040	5,040	4,980	5,000	-0.79%	1,700	-	-0.77%
08/24	4,950	5,150	4,950	5,040	+1.82%	5,400	-	-0.24%
08/21	5,050	5,050	4,890	4,950	-1.98%	9,100	-	-2.33%
08/20	5,240	5,240	5,020	5,050	-3.63%	19,600	-	-0.81%
08/19	11:05 主要株主及び主要株主である筆頭株主の異動に関するお知らせ
08/19	10:00 自己株式立会外買付取引(ToSTNeT-3)による自己株式の取得結果および自己株式の取得終了に関するお知らせ
08/19	5,200	5,650	5,200	5,240	+5.86%	86,900	-	+2.54%
08/18	16:10 自己株式の取得及び自己株式立会外買付取引(ToSTNeT-3)による自己株式の買付けに関するお知らせ
08/18	4,780	4,950	4,780	4,950	+3.13%	5,200	-	-3.32%
08/17	4,735	4,825	4,735	4,800	+1.48%	2,800	-	-6.67%
08/14	4,730	4,780	4,720	4,730	0%	3,900	-	-8.53%
08/13	4,730	4,785	4,730	4,730	0%	2,900	-	-9.07%
08/12	4,780	4,780	4,725	4,730	-1.05%	1,700	-	-9.58%
08/10	4,725	4,780	4,690	4,780	+1.16%	3,400	-	-9.14%
08/07	4,850	4,850	4,725	4,725	-2.48%	4,900	-	-10.66%
08/06	4,915	4,915	4,845	4,845	-1.62%	2,100	-	-8.89%
08/05	15:30 従業員持株会を通じた譲渡制限付株式付与制度に基づく自己株式の処分に係る処分価格等の確定に関するお知らせ
08/05	4,850	5,040	4,850	4,925	+1.55%	4,900	-	-7.82%
08/04	4,730	4,850	4,730	4,850	+2.21%	2,300	-	-9.63%
08/03	4,800	4,805	4,625	4,745	-1.15%	10,000	-	-12.02%
07/31	4,900	4,910	4,715	4,800	-1.13%	9,300	-	-11.5%
07/30	4,900	4,985	4,750	4,855	-10.09%	27,600	-	-11.02%
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	15:30 特別利益(投資有価証券売却益)の計上見込み及び2027年3月期第2四半期(中間期)及び通期業績予想の修正に関するお知らせ
07/29	15:30 2027年3月期第1四半期決算説明資料
07/29	15:30 従業員持株会を通じた譲渡制限付株式付与制度に基づく自己株式の処分に関するお知らせ
07/29	5,400	5,400	5,200	5,400	+1.12%	6,300	-	-1.53%
07/28	5,510	5,510	5,310	5,340	-3.09%	4,100	-	-2.55%
07/27	5,500	5,590	5,500	5,510	+0.18%	3,100	-	+0.47%
07/24	5,600	5,600	5,500	5,500	0%	600	-	+0.26%
07/23	5,450	5,550	5,450	5,500	-0.72%	2,500	-	+0.27%
07/22	5,450	5,550	5,410	5,540	+2.03%	3,500	-	+0.98%
07/21	5,430	5,500	5,400	5,430	+1.88%	1,000	-	-1%
07/17	5,430	5,430	5,260	5,330	-2.2%	2,400	-	-2.88%
07/16	5,520	5,520	5,450	5,450	-1.45%	2,200	-	-0.76%
07/15	5,510	5,540	5,510	5,530	+0.36%	1,700	-	+0.77%
07/14	5,520	5,520	5,480	5,510	+0.36%	3,400	-	+0.53%
07/13	5,510	5,550	5,470	5,490	-0.9%	3,700	-	+0.22%
07/10	5,500	5,550	5,500	5,540	+0.91%	700	-	+1.13%
07/09	5,500	5,510	5,450	5,490	-0.18%	3,400	-	+0.15%
07/08	5,500	5,550	5,480	5,500	+0.92%	3,600	-	+0.33%
07/07	5,500	5,570	5,450	5,450	-0.91%	6,300	-	-0.62%
07/06	5,530	5,550	5,470	5,500	+0.36%	2,500	-	+0.13%
07/03	5,470	5,480	5,380	5,480	+0.55%	4,400	-	-0.54%
07/02	5,530	5,540	5,450	5,450	0%	2,200	-	-1.45%
07/01	5,440	5,500	5,440	5,450	-1.45%	600	-	-1.77%
06/30	5,350	5,580	5,340	5,530	+0.36%	7,600	-	-0.61%
06/29	15:30 役員に対する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
06/29	5,610	5,610	5,380	5,510	0%	3,700	-	-1.31%
06/26	5,640	5,640	5,440	5,510	-1.61%	2,500	-	-1.61%
06/25	5,610	5,660	5,530	5,600	+0.9%	6,300	-	-0.39%
06/24	5,300	5,550	5,290	5,550	+4.72%	6,700	-	-1.6%
06/23	5,450	5,500	5,300	5,300	-2.75%	11,500	-	-6.49%
06/22	5,550	5,640	5,450	5,450	-1.8%	4,400	-	-4.15%
06/19	5,500	5,590	5,440	5,550	+1.09%	6,200	-	-2.87%
06/18	5,530	5,600	5,490	5,490	-0.72%	3,600	-	-3.8%
06/17	5,590	5,600	5,520	5,530	+0.55%	2,100	-	-2.78%
06/16	5,600	5,600	5,500	5,500	-0.18%	2,800	-	-3.05%
06/15	5,470	5,540	5,470	5,510	+1.66%	6,500	-	-2.75%
06/12	5,420	5,550	5,410	5,420	+1.12%	2,900	-	-4.21%
06/11	5,350	5,400	5,260	5,360	0%	4,200	-	-5.28%
06/10	5,440	5,440	5,270	5,360	-1.47%	6,000	-	-5.4%
06/09	5,570	5,570	5,380	5,440	-0.55%	3,200	-	-3.92%
06/08	5,490	5,570	5,380	5,470	-3.36%	7,000	-	-3.39%
06/05	5,480	5,700	5,460	5,660	+3.28%	3,600	-	-0.02%
06/04	5,540	5,550	5,430	5,480	-1.08%	6,700	-	-2.94%
06/03	5,600	5,730	5,540	5,540	-2.46%	8,900	-	-1.77%
06/02	5,820	5,830	5,590	5,680	-4.05%	14,700	-	+0.92%
06/01	6,010	6,010	5,850	5,920	-1%	5,700	-	+5.45%
05/29	5,940	6,060	5,940	5,980	+1.36%	4,100	-	+6.8%
05/28	5,830	5,950	5,800	5,900	+0.51%	3,700	-	+5.7%
05/27	5,990	6,070	5,830	5,870	-2.17%	9,400	-	+5.48%
05/26	5,940	6,050	5,890	6,000	+1.01%	5,900	-	+8.15%
05/25	6,060	6,070	5,900	5,940	-1.98%	9,500	-	+7.61%
05/22	5,980	6,080	5,940	6,060	+0.17%	6,200	-	+10.3%
05/21	6,270	6,360	5,980	6,050	-3.04%	26,300	-	+10.85%
05/20	5,800	6,270	5,800	6,240	+8.33%	21,000	-	+15.11%
05/19	6,210	6,210	5,720	5,760	-6.04%	22,300	-	+7.06%
05/18	5,790	6,370	5,710	6,130	+13.73%	64,500	-	+14.28%
05/15	15:30 通期連結業績予想と実績値との差異に関するお知らせ
05/15	15:30 2026年3月期決算短信〔日本基準〕(連結)
05/15	15:30 2026年3月期決算説明資料
05/15	15:30 剰余金の配当に関するお知らせ
05/15	15:30 中期経営計画策定に関するお知らせ
05/15	5,100	5,390	5,100	5,390	+7.8%	23,200	-	+1.2%
05/14	5,170	5,200	4,990	5,000	-3.29%	17,400	-	-5.93%
05/13	5,250	5,250	5,010	5,170	-2.82%	14,600	-	-2.78%
05/12	5,330	5,430	5,230	5,320	0%	7,000	-	+0.13%
05/11	5,450	5,450	5,290	5,320	-2.21%	7,700	-	+0.26%

大井電気（6822）のIR情報・決算資料

2026/05/11～2026/10/02

IR情報＆株価推移

開示資料

決算

株式

チャート