日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2025
05/19	1,972	1,999	1,946	1,960	-2%	51,300	202億6421万	-1.01%
05/16	1,995	2,012	1,941	2,000	+0.15%	102,000	206億7776万	+1.63%
05/15	2,016	2,023	1,963	1,997	-5.93%	150,500	206億4675万	+1.94%
05/14	16:00 特別損失および繰延税金資産の計上ならびに通期連結業績予想と実績値との差異に関するお知らせ
05/14	16:00 2025年3月期決算短信〔日本基準〕(連結)
05/14	16:00 「第17次中期経営計画」策定のお知らせ
05/14	16:00 パワーデバイス事業新設会社の株式取得(子会社化)に関するお知らせ
05/14	16:00 当社株式の大量買付行為への対応方針(買収への対応方針)の更新に関するお知らせ
05/14	2,116	2,143	2,098	2,123	-0.75%	69,700	219億4945万	+9.1%
05/13	2,144	2,173	2,132	2,139	+0.85%	53,300	221億1487万	+10.6%
05/12	2,099	2,125	2,087	2,121	+1.1%	48,000	219億2877万	+10.07%
05/09	2,092	2,102	2,081	2,098	+0.91%	46,800	216億9097万	+9.1%
05/08	2,083	2,089	2,057	2,079	+0.19%	36,500	214億9453万	+8.28%
05/07	2,069	2,096	2,065	2,075	+0.14%	41,900	214億5318万	+8.19%
05/02	2,042	2,096	2,042	2,072	+2.32%	63,800	214億2216万	+7.86%
05/01	2,049	2,062	2,025	2,025	-1.79%	35,800	209億3624万	+4.92%
04/30	2,039	2,062	2,028	2,062	+1.33%	32,900	213億1877万	+6.29%
04/28	2,056	2,087	2,029	2,035	-0.97%	76,700	210億3962万	+4.52%
04/25	2,003	2,066	1,997	2,055	+5.44%	128,200	212億4640万	+5.06%
04/24	1,941	1,962	1,941	1,949	+0.98%	45,700	201億5048万	-0.86%
04/23	1,929	1,980	1,926	1,930	+1.37%	49,600	199億5404万	-2.62%
04/22	1,861	1,911	1,858	1,904	+1.76%	46,900	196億8523万	-5.18%
04/21	1,861	1,881	1,844	1,871	+0.11%	33,700	193億4405万	-8.01%
04/18	1,840	1,883	1,840	1,869	+1.41%	29,500	193億2337万	-9.36%
04/17	1,821	1,857	1,820	1,843	+0.16%	27,000	190億5456万	-11.78%
04/16	1,907	1,907	1,830	1,840	-4.07%	48,000	190億2354万	-13.17%
04/15	1,900	1,939	1,899	1,918	+0.42%	41,700	198億2997万	-10.71%
04/14	1,835	1,935	1,835	1,910	+4.37%	66,400	197億4726万	-12.18%
04/11	1,728	1,839	1,708	1,830	+2.18%	92,300	189億2015万	-16.93%
04/10	1,873	1,880	1,789	1,791	+6.93%	118,000	185億1694万	-19.79%
04/09	1,695	1,699	1,625	1,675	-5.63%	153,700	173億1763万	-25.95%
04/08	1,751	1,823	1,738	1,775	+7.45%	89,000	183億5151万	-22.69%
04/07	1,725	1,733	1,651	1,652	-9.92%	142,000	170億7983万	-29.04%
04/04	1,902	1,913	1,756	1,834	-6.19%	214,600	189億6151万	-22.45%
04/03	1,953	1,972	1,913	1,955	-3.84%	127,100	202億1251万	-18.37%
04/02	2,028	2,038	2,010	2,033	+0.89%	56,700	210億1895万	-15.96%
04/01	2,034	2,055	2,015	2,015	-0.59%	65,600	208億3285万	-17.38%
03/31	2,096	2,111	2,026	2,027	-6.29%	174,800	209億5691万	-17.64%
03/28	2,195	2,254	2,159	2,163	-5.01%	163,500	223億6300万	-12.92%
03/27	2,262	2,277	2,249	2,277	+0.04%	119,000	235億4163万	-9.03%
03/26	2,259	2,288	2,248	2,276	+1.2%	78,700	235億3129万	-9.57%
03/25	2,252	2,264	2,245	2,249	-0.09%	94,700	232億5215万	-11.14%
03/24	2,311	2,312	2,251	2,251	-2.51%	164,700	232億7282万	-11.55%
03/21	2,334	2,340	2,302	2,309	-1.49%	190,500	238億7248万	-9.84%
03/19	2,306	2,374	2,301	2,344	-9.32%	358,900	242億3434万	-8.97%
03/18	15:30 業績予想の修正および配当予想の修正(減配)ならびに役員報酬等の減額に関するお知らせ
03/18	2,589	2,597	2,574	2,585	+0.58%	33,700	267億2601万	+0.15%
03/17	2,562	2,575	2,552	2,570	+0.43%	25,200	265億7093万	-0.31%
03/14	2,530	2,569	2,530	2,559	+0.71%	22,600	264億5720万	-0.54%
03/13	2,589	2,598	2,537	2,541	-1.74%	44,100	262億7110万	-1.05%
03/12	2,585	2,603	2,560	2,586	+0.19%	25,800	267億3635万	+0.94%
03/11	2,537	2,581	2,530	2,581	-0.69%	35,000	266億8465万	+1.06%
03/10	15:30 役員の異動に関するお知らせ
03/10	2,593	2,650	2,593	2,599	+0.31%	34,400	268億7075万	+2%
03/07	2,560	2,591	2,523	2,591	+0.23%	30,200	267億8804万	+1.93%
03/06	2,547	2,588	2,510	2,585	+2.95%	30,000	267億2601万	+1.93%
03/05	2,544	2,544	2,511	2,511	-0.44%	24,500	259億6093万	-0.83%
03/04	2,585	2,585	2,511	2,522	-2.4%	24,400	260億7466万	-0.32%
03/03	2,599	2,599	2,575	2,584	+0.66%	26,500	267億1567万	+2.26%
02/28	2,581	2,594	2,554	2,567	-1.12%	22,400	265億3991万	+1.74%
02/27	2,543	2,596	2,543	2,596	+2.12%	15,500	268億3974万	+3.06%
02/26	2,534	2,554	2,520	2,542	-0.51%	20,600	262億8144万	+1.15%
02/25	2,530	2,562	2,518	2,555	+0.2%	19,000	264億1584万	+1.87%
02/21	2,578	2,578	2,528	2,550	-2.19%	21,000	263億6415万	+2%
02/20	2,631	2,646	2,597	2,607	-1.18%	13,000	269億5347万	+4.53%
02/19	2,621	2,649	2,621	2,638	+0.23%	13,000	272億7397万	+6.07%
02/18	2,644	2,655	2,600	2,632	+0.15%	19,800	272億1194万	+6.21%
02/17	2,601	2,639	2,601	2,628	+1.08%	12,700	271億7058万	+6.31%
02/14	2,632	2,644	2,599	2,600	-1.44%	18,500	268億8109万	+5.48%
02/13	2,646	2,658	2,617	2,638	-0.6%	37,600	272億7397万	+7.15%
02/12	2,522	2,658	2,522	2,654	+5.78%	140,900	274億3939万	+7.97%
02/10	15:30 2025年3月期第3四半期決算短信〔日本基準〕(連結)
02/10	2,500	2,523	2,496	2,509	+0.44%	36,500	259億4025万	+2.37%
02/07	2,459	2,501	2,458	2,498	+1.75%	36,400	258億2653万	+1.96%
02/06	2,432	2,455	2,432	2,455	+0.95%	11,400	253億8196万	+0.2%
02/05	2,419	2,454	2,419	2,432	+1.54%	23,100	251億4416万	-0.73%
02/04	2,419	2,420	2,394	2,395	+0.84%	26,500	247億6162万	-2.2%
02/03	2,430	2,430	2,371	2,375	-2.26%	57,100	245億5484万	-2.94%
01/31	2,468	2,469	2,430	2,430	-1.14%	20,700	251億2348万	-0.61%
01/30	2,450	2,458	2,433	2,458	+0.29%	21,500	254億1297万	+0.66%
01/29	2,474	2,474	2,450	2,451	-0.61%	20,500	253億4060万	+0.53%
01/28	15:30 機構改革および役員の異動に関するお知らせ
01/28	2,468	2,485	2,454	2,466	-0.24%	12,100	254億9568万	+1.27%
01/27	2,469	2,499	2,464	2,472	+0.9%	23,300	255億5772万	+1.77%
01/24	2,479	2,480	2,450	2,450	-0.61%	14,000	253億3026万	+1.07%
01/23	2,466	2,484	2,454	2,465	-0.2%	17,500	254億8534万	+1.82%
01/22	2,445	2,488	2,441	2,470	+0.98%	24,700	255億3704万	+2.28%
01/21	2,428	2,452	2,428	2,446	+1.28%	16,200	252億8891万	+1.54%
01/20	2,387	2,442	2,387	2,415	+1.56%	20,300	249億6840万	+0.42%
01/17	2,397	2,450	2,374	2,378	-0.79%	42,000	245億8586万	-1.04%
01/16	2,444	2,444	2,394	2,397	-1.07%	19,900	247億8230万	-0.21%
01/15	2,421	2,447	2,412	2,423	0%	20,500	250億5111万	+0.92%
01/14	2,470	2,470	2,414	2,423	-2.06%	28,600	250億5111万	+0.96%
01/10	2,465	2,478	2,458	2,474	+0.45%	17,800	255億7839万	+3.08%
01/09	2,506	2,506	2,452	2,463	-2.22%	33,400	254億6467万	+2.75%
01/08	2,505	2,530	2,499	2,519	-0.59%	30,700	260億4364万	+5.18%
01/07	2,498	2,538	2,465	2,534	+2.67%	36,400	261億9873万	+6.03%
01/06	2,494	2,500	2,456	2,468	-0.92%	51,900	255億1636万	+3.52%
2024
12/30	2,499	2,500	2,479	2,491	-0.08%	32,100	257億5416万	+4.53%
12/27	2,470	2,500	2,465	2,493	+0.93%	37,100	257億7483万	+4.62%
12/26	2,389	2,482	2,389	2,470	+3.39%	61,000	255億3704万	+3.61%
12/25	2,386	2,413	2,364	2,389	+1.7%	61,900	246億9959万	+0.04%
12/24	2,343	2,363	2,333	2,349	+0.64%	35,700	242億8603万	-1.84%
12/23	2,347	2,348	2,315	2,334	-0.6%	34,900	241億3095万	-2.75%
12/20	2,360	2,386	2,348	2,348	-0.38%	46,300	242億7569万	-2.41%
12/19	2,329	2,375	2,329	2,357	-0.92%	31,900	243億6874万	-2.2%
12/18	2,321	2,385	2,320	2,379	+2.63%	48,900	245億9620万	-1.45%
12/17	2,350	2,351	2,295	2,318	-1.53%	60,500	239億6553万	-4.06%
12/16	2,360	2,375	2,346	2,354	-0.25%	30,700	243億3773万	-2.69%

6844 新電元工業

IR情報

2024/12/16～2025/05/19

IR情報＆株価推移

開示資料

決算

株式

チャート