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	8,200	8,590	8,170	8,290	+0.85%	680,200	-	+21.11%
10/01	7,920	8,220	7,920	8,220	+5.12%	722,500	-	+21.27%
09/30	7,850	7,880	7,620	7,820	+2.49%	603,700	-	+16.66%
09/29	7,540	7,730	7,510	7,630	+2.14%	458,200	-	+14.74%
09/28	7,650	7,710	7,470	7,470	-1.58%	473,500	-	+12.98%
09/25	15:30 人事異動に関するお知らせ
09/25	7,500	7,610	7,360	7,590	+1.34%	488,400	-	+15.3%
09/24	7,400	7,550	7,240	7,490	+4.17%	594,100	-	+14%
09/18	6,840	7,260	6,810	7,190	+7.8%	1,136,000	-	+9.37%
09/17	6,710	6,740	6,500	6,670	+0.91%	450,500	-	+1.58%
09/16	6,450	6,650	6,390	6,610	+2.32%	328,100	-	+0.52%
09/15	6,160	6,500	6,150	6,460	+2.38%	343,000	-	-1.82%
09/14	6,200	6,340	6,080	6,310	-2.77%	523,300	-	-4.16%
09/11	6,370	6,570	6,310	6,490	-3.99%	517,600	-	-1.52%
09/10	6,560	6,770	6,380	6,760	+2.89%	430,300	-	+2.44%
09/09	6,640	6,790	6,540	6,570	+1.39%	434,400	-	-0.76%
09/08	6,600	6,920	6,460	6,480	-2.56%	605,600	-	-2.07%
09/07	6,430	6,680	6,390	6,650	+6.74%	517,800	-	+0.67%
09/04	6,030	6,270	6,010	6,230	+4.36%	468,100	-	-5.36%
09/03	6,100	6,120	5,900	5,970	-1.16%	428,000	-	-8.69%
09/02	6,080	6,200	6,010	6,040	-3.82%	536,400	-	-7.08%
09/01	6,260	6,340	6,190	6,280	-2.79%	431,900	-	-3.04%
08/31	6,200	6,500	6,150	6,460	-0.15%	518,800	-	-0.19%
08/28	6,580	6,680	6,440	6,470	-1.67%	378,900	-	+0.08%
08/27	6,560	6,720	6,300	6,580	+2.97%	697,600	-	+1.7%
08/26	6,520	6,520	6,270	6,390	-3.47%	394,900	-	-1.19%
08/25	6,250	6,650	6,130	6,620	+4.42%	468,100	-	+2.38%
08/24	6,510	6,600	6,290	6,340	-2.61%	514,300	-	-1.54%
08/21	6,460	6,640	6,370	6,510	-2.25%	515,000	-	+0.93%
08/20	6,770	6,820	6,500	6,660	-1.33%	710,900	-	+2.86%
08/19	6,770	7,010	6,700	6,750	-7.15%	752,500	-	+3.97%
08/18	7,530	7,670	7,250	7,270	-4.22%	901,600	-	+11.67%
08/17	6,990	7,700	6,930	7,590	+8.74%	1,106,200	-	+16.55%
08/14	7,250	7,450	6,930	6,980	+0.58%	830,600	-	+7.62%
08/13	6,840	7,040	6,780	6,940	+3.74%	801,500	-	+7.13%
08/12	6,680	6,770	6,500	6,690	+1.67%	958,700	-	+3.26%
08/10	6,830	7,200	6,570	6,580	+2.02%	1,786,500	-	+1.08%
08/07	16:00 2027年3月期第2四半期連結累計期間及び通期連結業績予想並びに剰余金の配当(中間配当)予想の修正に関するお知らせ
08/07	16:00 2027年3月期第1四半期決算短信[日本基準](連結)
08/07	6,750	6,790	6,230	6,450	-4.02%	1,046,000	-	-1.62%
08/06	6,800	6,990	6,580	6,720	-7.69%	1,099,800	-	+1.83%
08/05	6,890	7,310	6,820	7,280	+12.17%	878,200	-	+9.28%
08/04	6,300	6,530	6,130	6,490	+4.68%	621,300	-	-2.84%
08/03	6,020	6,360	5,900	6,200	+1.81%	998,000	-	-7.86%
07/31	5,890	6,090	5,650	6,090	+19.65%	671,200	-	-10.55%
07/30	5,060	5,310	4,885	5,090	+0.99%	895,500	-	-26.41%
07/29	5,470	5,590	4,860	5,040	-7.69%	1,105,100	-	-28.37%
07/28	5,800	5,800	5,360	5,460	-11.22%	933,300	-	-23.69%
07/27	6,300	6,320	5,940	6,150	-2.07%	638,400	-	-15.71%
07/24	15:30 譲渡制限付株式報酬としての新株式の発行の払込完了に関するお知らせ
07/24	6,520	6,620	6,170	6,280	-4.85%	714,400	-	-14.81%
07/23	6,800	6,890	6,570	6,600	+1.54%	492,400	-	-11.39%
07/22	6,600	6,850	6,490	6,500	+2.2%	768,000	-	-13.45%
07/21	6,020	6,370	5,830	6,360	+6.71%	932,900	-	-15.98%
07/17	6,120	6,120	5,620	5,960	-9.97%	1,352,000	-	-22.07%
07/16	6,880	6,920	6,550	6,620	-7.15%	664,000	-	-14.23%
07/15	7,120	7,260	7,040	7,130	+0.71%	533,500	-	-7.86%
07/14	6,900	7,110	6,740	7,080	-1.67%	829,600	-	-8.42%
07/13	7,260	7,760	7,090	7,200	-1.77%	642,200	-	-6.9%
07/10	7,180	7,650	7,160	7,330	+5.77%	735,600	-	-5.14%
07/09	7,090	7,130	6,830	6,930	+2.36%	618,300	-	-10.5%
07/08	6,770	7,130	6,730	6,770	-2.87%	815,500	-	-12.95%
07/07	7,310	7,490	6,960	6,970	-6.57%	744,600	-	-10.82%
07/06	7,750	7,770	7,350	7,460	-3.74%	704,200	-	-4.85%
07/03	7,180	7,750	6,910	7,750	+3.06%	976,800	-	-1.16%
07/02	7,700	7,870	7,380	7,520	-9.18%	960,900	-	-4.08%
07/01	8,030	8,300	7,900	8,280	+7.12%	732,700	-	+5.4%
06/30	7,850	7,960	7,630	7,730	0%	642,800	-	-1.44%
06/29	8,110	8,110	7,370	7,730	-5.39%	997,200	-	-1.62%
06/26	16:00 人事異動に関するお知らせ
06/26	8,510	8,650	8,030	8,170	-7.26%	783,400	-	+3.81%
06/25	16:30 譲渡制限付株式報酬としての新株式の発行に関するお知らせ
06/25	8,670	8,870	8,440	8,810	+9.17%	900,900	-	+12.36%
06/24	8,110	8,490	7,830	8,070	+0.75%	756,000	-	+3.81%
06/23	9,110	9,140	8,010	8,010	-10.9%	1,057,900	-	+3.76%
06/22	8,200	9,150	8,200	8,990	+11.54%	1,186,800	-	+17.06%
06/19	8,400	8,510	7,940	8,060	-1.23%	673,600	-	+5.86%
06/18	8,200	8,530	8,130	8,160	0%	588,700	-	+7.64%
06/17	7,870	8,340	7,840	8,160	+2.13%	695,100	-	+7.44%
06/16	8,320	8,340	7,970	7,990	-4.08%	719,100	-	+5.15%
06/15	8,170	8,330	7,870	8,330	+8.18%	843,000	-	+9.52%
06/12	7,420	7,930	7,420	7,700	+8.15%	879,700	-	+1.38%
06/11	6,650	7,200	6,470	7,120	+2.45%	690,700	-	-6.29%
06/10	7,000	7,400	6,810	6,950	-2.93%	812,700	-	-8.91%
06/09	7,190	7,270	6,920	7,160	+1.85%	613,800	-	-6.15%
06/08	6,970	7,130	6,780	7,030	-8.94%	826,000	-	-7.79%
06/05	7,490	7,800	7,280	7,720	-0.9%	643,500	-	+1.39%
06/04	7,600	7,980	7,550	7,790	+0.52%	459,700	-	+2.84%
06/03	7,790	8,060	7,430	7,750	+2.38%	924,400	-	+3.04%
06/02	7,500	7,660	6,990	7,570	+1.2%	812,300	-	+1.41%
06/01	7,600	7,810	7,360	7,480	-3.23%	684,500	-	+0.89%
05/29	8,000	8,070	7,530	7,730	-2.15%	630,800	-	+4.86%
05/28	7,700	8,150	7,520	7,900	-0.75%	673,900	-	+7.85%
05/27	8,900	9,160	7,880	7,960	-1.61%	1,147,000	-	+9.45%
05/26	8,180	8,370	7,860	8,090	+0.62%	647,400	-	+11.89%
05/25	7,800	8,210	7,760	8,040	+7.92%	686,800	-	+12.01%
05/22	16:00 役員人事に関するお知らせ
05/22	7,400	7,680	7,370	7,450	+4.2%	680,900	-	+4.56%
05/21	6,970	7,380	6,940	7,150	+6.56%	769,600	-	+0.83%
05/20	6,920	7,040	6,550	6,710	-4.42%	750,500	-	-5.07%
05/19	12:00 2026年3月期通期決算説明会
05/19	7,200	7,310	6,670	7,020	-4.36%	908,000	-	-0.52%
05/18	7,400	7,550	6,900	7,340	+1.66%	1,195,100	-	+4.22%
05/15	7,760	8,190	7,040	7,220	-15.16%	2,372,900	-	+3.36%
05/14	16:00 中期経営計画の進捗状況に関するお知らせ
05/14	16:00 2026年3月期決算短信[日本基準](連結)
05/14	8,710	9,180	8,470	8,510	+3.03%	1,945,900	-	+22.78%
05/13	7,800	8,290	7,750	8,260	+1.1%	752,300	-	+21.03%
05/12	8,210	8,550	8,010	8,170	+1.36%	1,005,600	-	+21.54%
05/11	8,080	8,180	7,790	8,060	+3.6%	1,023,000	-	+21.62%

日本電子材料（6855）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