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	3,955	3,970	3,950	3,950	-0.5%	6,700	-	-5.43%
10/01	3,970	4,005	3,955	3,970	+0.13%	3,700	-	-5.27%
09/30	4,000	4,000	3,910	3,965	-1.86%	6,600	-	-5.64%
09/29	4,040	4,055	4,000	4,040	+0.62%	2,500	-	-4.08%
09/28	4,020	4,070	4,015	4,015	0%	4,800	-	-4.86%
09/28	（空売り報告）野村證券 0株（0%）-0.7%義務消失
09/25	4,060	4,060	4,015	4,015	-1.11%	6,300	-	-4.95%
09/24	4,060	4,115	4,055	4,060	+1%	5,900	-	-4.13%
09/18	4,130	4,145	3,900	4,020	-2.43%	32,100	-	-5.34%
09/17	4,155	4,180	4,105	4,120	-0.48%	7,100	-	-3.26%
09/16	4,160	4,185	4,090	4,140	-0.48%	14,400	-	-2.91%
09/15	4,250	4,250	4,140	4,160	-2.46%	13,500	-	-2.78%
09/14	4,235	4,330	4,205	4,265	+0.83%	8,700	-	-0.77%
09/14	（空売り報告）野村證券 88,000株（0.7%）+0.1%
09/11	4,205	4,400	4,205	4,230	-1.05%	22,200	-	-2.11%
09/10	4,215	4,295	4,195	4,275	+0.59%	6,700	-	-1.72%
09/09	4,390	4,420	4,210	4,250	-2.52%	17,700	-	-2.88%
09/08	4,235	4,395	4,235	4,360	+2.83%	13,500	-	-0.86%
09/07	4,235	4,280	4,165	4,240	+0.12%	13,800	-	-3.9%
09/04	4,250	4,280	4,115	4,235	-0.47%	20,400	-	-4.4%
09/03	4,295	4,335	4,255	4,255	-1.73%	6,800	-	-4.45%
09/02	4,320	4,330	4,305	4,330	0%	1,800	-	-3.05%
09/01	4,285	4,350	4,280	4,330	+0.7%	5,000	-	-3.48%
09/01	（空売り報告）野村證券 75,400株（0.6%）+0.1%
08/31	4,335	4,345	4,250	4,300	-0.12%	9,000	-	-4.57%
08/28	4,265	4,330	4,250	4,305	+0.82%	15,300	-	-4.9%
08/27	4,300	4,380	4,270	4,270	-1.04%	11,700	-	-6.05%
08/26	4,305	4,345	4,250	4,315	0%	6,000	-	-5.54%
08/25	4,190	4,320	4,190	4,315	+2.01%	2,800	-	-5.93%
08/24	4,230	4,230	4,230	4,230	-0.12%	500	-	-8.14%
08/21	4,250	4,345	4,210	4,235	+0.24%	8,500	-	-8.43%
08/21	（空売り報告）野村證券 63,800株（0.5%）新規
08/20	4,180	4,250	4,130	4,225	+2.8%	5,400	-	-9.3%
08/19	4,300	4,300	4,100	4,110	-4.42%	20,100	-	-12.31%
08/18	4,355	4,370	4,265	4,300	-1.26%	7,600	-	-9.11%
08/17	4,310	4,380	4,270	4,355	+0.69%	8,700	-	-8.74%
08/14	4,395	4,450	4,255	4,325	+1.65%	21,200	-	-10.14%
08/13	4,495	4,495	4,180	4,255	-5.55%	21,600	-	-12.36%
08/12	4,360	4,520	4,245	4,505	-2.91%	39,600	-	-8.23%
08/10	（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)
08/10	4,815	4,815	4,550	4,640	-4.23%	33,900	-	-6.22%
08/07	4,945	4,945	4,820	4,845	-2.02%	5,900	-	-2.98%
08/06	4,930	4,965	4,890	4,945	+0.51%	4,800	-	-1.47%
08/05	4,885	4,995	4,855	4,920	+2.18%	8,800	-	-2.17%
08/04	4,690	4,880	4,690	4,815	+2.34%	8,400	-	-4.43%
08/03	4,750	4,810	4,620	4,705	+0.53%	8,300	-	-6.68%
07/31	4,905	4,930	4,675	4,680	-2.6%	28,100	-	-7.22%
07/30	4,640	4,840	4,565	4,805	+4.8%	23,800	-	-4.74%
07/29	4,870	4,870	4,490	4,585	-4.97%	16,100	-	-8.94%
07/28	4,845	4,880	4,740	4,825	-0.52%	13,400	-	-4.21%
07/27	4,820	4,905	4,780	4,850	+0.62%	6,400	-	-3.64%
07/24	（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の払込完了に関するお知らせ
07/24	4,750	4,860	4,695	4,820	+1.47%	6,800	-	-4.04%
07/23	4,800	4,890	4,750	4,750	-1.76%	7,400	-	-5.25%
07/22	4,820	4,880	4,765	4,835	+0.94%	6,100	-	-3.34%
07/21	4,625	4,915	4,625	4,790	+0.52%	13,800	-	-3.97%
07/17	4,715	4,870	4,640	4,765	+0.42%	7,500	-	-4.18%
07/16	5,060	5,070	4,745	4,745	-6.04%	5,100	-	-4.3%
07/15	4,985	5,070	4,950	5,050	+2.02%	2,800	-	+2.14%
07/14	5,110	5,180	4,895	4,950	-4.99%	6,900	-	+0.45%
07/13	5,120	5,320	5,060	5,210	-2.07%	5,800	-	+6.07%
07/10	5,480	5,650	5,320	5,320	-1.48%	15,200	-	+8.99%
07/09	5,360	5,460	5,220	5,400	+0.75%	7,400	-	+11.59%
07/08	5,520	5,690	5,350	5,360	-4.63%	11,500	-	+11.81%
07/07	5,560	5,680	5,450	5,620	+2.55%	11,800	-	+18.24%
07/06	5,730	5,730	5,380	5,480	-5.35%	12,700	-	+16.6%
07/03	5,500	5,860	5,350	5,790	+6.24%	31,800	-	+24.44%
07/02	5,210	5,630	5,210	5,450	+4.61%	19,100	-	+18.12%
07/01	5,250	5,350	5,130	5,210	+1.36%	4,500	-	+13.85%
06/30	5,050	5,400	5,040	5,140	+4.37%	14,200	-	+13.12%
06/29	4,780	5,000	4,750	4,925	+3.68%	12,400	-	+9.15%
06/26	（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
06/26	（IR情報）16:00 2026年7月「個人投資家向けIRセミナー」登壇に関するお知らせ
06/26	4,685	4,750	4,615	4,750	+1.39%	3,200	-	+5.74%
06/25	4,600	4,685	4,560	4,685	+2.4%	1,300	-	+4.81%
06/24	4,640	4,710	4,575	4,575	-1.4%	1,800	-	+2.6%
06/23	4,750	4,750	4,575	4,640	-1.38%	6,600	-	+3.83%
06/22	4,540	4,710	4,470	4,705	+2.06%	5,500	-	+4.81%
06/19	4,535	4,715	4,530	4,610	+1.1%	4,800	-	+2.04%
06/18	4,515	4,675	4,515	4,560	+1.56%	3,700	-	+0.31%
06/17	4,470	4,560	4,405	4,490	+0.45%	4,500	-	-1.88%
06/16	4,410	4,645	4,395	4,470	+1.13%	3,800	-	-3.06%
06/15	4,535	4,540	4,420	4,420	+0.57%	1,700	-	-4.91%
06/12	4,535	4,535	4,340	4,395	0%	2,500	-	-6.65%
06/11	4,730	4,730	4,345	4,395	-5.69%	9,400	-	-7.73%
06/10	（IR情報）16:00 支配株主等に関する事項について
06/10	4,605	4,660	4,465	4,660	+2.76%	9,800	-	-3.34%
06/09	4,465	4,655	4,460	4,535	+1.91%	10,400	-	-6.74%
06/08	4,145	4,505	4,120	4,450	+4.46%	22,500	-	-9.42%
06/05	4,255	4,370	4,255	4,260	-0.47%	6,300	-	-14.25%
06/04	4,320	4,490	4,280	4,280	-0.93%	7,700	-	-14.83%
06/03	4,275	4,500	4,235	4,320	+0.47%	14,600	-	-14.71%
06/02	4,305	4,390	4,150	4,300	-0.12%	13,700	-	-15.8%
06/01	4,900	4,945	4,305	4,305	-10.87%	19,200	-	-16.34%
05/29	4,520	4,830	4,450	4,830	+7.33%	18,500	-	-6.72%
05/28	4,450	4,640	4,430	4,500	+2.51%	20,300	-	-13.28%
05/27	4,390	4,510	4,365	4,390	+1.04%	6,200	-	-15.8%
05/26	（IR情報）16:00 2026年3月期決算説明会動画および書き起こし記事公開のお知らせ
05/26	4,500	4,500	4,255	4,345	-1.92%	11,400	-	-17.16%
05/25	4,240	4,430	4,240	4,430	+5.48%	13,800	-	-16.1%
05/22	4,470	4,470	4,190	4,200	-4.76%	15,400	-	-21.08%
05/21	4,830	4,860	4,345	4,410	-8.41%	25,400	-	-17.85%
05/20	5,110	5,110	4,800	4,815	-6.32%	11,000	-	-10.85%
05/19	5,340	5,490	4,890	5,140	-5.51%	16,800	-	-5.01%
05/18	5,300	5,610	5,050	5,440	+2.26%	37,500	-	+0.54%
05/15	（IR情報）16:00 個別業績と前期実績との差異に関するお知らせ
05/15	（IR情報）16:00 取締役および執行役員の人事に関するお知らせ
05/15	（IR情報）16:00 2026年3月期決算短信〔日本基準〕(連結)
05/15	5,390	5,420	5,190	5,320	+0.57%	9,900	-	-1.3%
05/14	5,270	5,440	5,270	5,290	-1.49%	8,300	-	-1.62%
05/13	5,310	5,430	5,080	5,370	-0.56%	19,200	-	+0.17%
05/12	5,910	6,010	5,370	5,400	-8.63%	14,900	-	+1.1%
05/11	5,880	6,110	5,860	5,910	+2.07%	13,000	-	+11.17%

新コスモス電機（6824）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