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	7,320	7,680	7,120	7,410	-1.72%	449,800	938億5883万	+5.77%
03/05	7,380	7,910	7,280	7,540	+8.02%	760,800	955億548万	+9.05%
03/04	7,370	7,610	6,800	6,980	-8.64%	1,153,000	884億1223万	+2.54%
03/03	7,950	8,290	7,600	7,640	-3.41%	812,300	967億7213万	+13.74%
03/02	7,760	8,080	7,710	7,910	-1.62%	771,100	1001億9209万	+19.76%
02/27	7,910	8,640	7,850	8,040	-5.3%	1,686,400	1018億3874万	+24.11%
02/26	8,900	8,920	8,490	8,490	-15.02%	712,900	1075億3866万	+34.06%
02/25	16:05 新株式発行及び株式売出しに関するお知らせ
02/25	16:05 2026年3月期第3四半期決算短信[日本基準](連結) (公認会計士等による期中レビューの完了)
02/25	9,110	10,270	9,030	9,990	+10.39%	1,741,400	1265億3843万	+62.04%
02/24	8,580	9,150	8,200	9,050	+8.64%	1,207,500	1146億3191万	+52.31%
02/20	7,570	8,470	7,560	8,330	+8.75%	727,000	1055億1202万	+44.79%
02/19	7,620	7,770	7,490	7,660	+3.51%	362,700	970億2546万	+36.96%
02/18	7,950	7,990	7,250	7,400	-5.61%	434,400	937億3217万	+35.58%
02/17	7,790	8,020	7,520	7,840	-1.26%	393,700	993億543万	+47.06%
02/16	8,140	8,220	7,690	7,940	+1.93%	626,000	1005億7208万	+53.43%
02/13	8,090	8,300	7,720	7,790	-4.18%	655,600	986億7211万	+55.36%
02/12	7,630	8,720	7,610	8,130	+15.65%	1,743,600	1029億7872万	+67.22%
02/10	7,030	7,030	7,030	7,030	+16.58%	270,300	890億4556万	+49.83%
02/09	6,030	6,030	6,030	6,030	+19.88%	59,900	763億7905万	+32.01%
02/06	16:00 新工場建設に関するお知らせ
02/06	16:00 2026年3月期通期連結業績予想及び期末配当予想の修正に関するお知らせ
02/06	16:00 2026年3月期第3四半期決算短信[日本基準](連結)
02/06	16:00 人事異動に関するお知らせ
02/06	4,790	5,050	4,725	5,030	+3.71%	575,400	637億1254万	+12.25%
02/05	4,825	4,880	4,720	4,850	-0.82%	373,300	614億3257万	+9.36%
02/04	4,830	4,940	4,730	4,890	-1.11%	347,600	619億3923万	+11.14%
02/03	4,840	4,965	4,810	4,945	+6.8%	342,400	626億3589万	+13.39%
02/02	4,680	4,930	4,625	4,630	-3.34%	388,600	586億4594万	+7.25%
01/30	4,885	4,910	4,715	4,790	-0.52%	372,200	606億7258万	+11.84%
01/29	5,210	5,210	4,750	4,815	-5.77%	671,500	609億8924万	+13.53%
01/28	4,865	5,150	4,800	5,110	+5.14%	637,300	647億2586万	+21.9%
01/27	4,705	4,875	4,620	4,860	+2.64%	300,800	615億5923万	+17.65%
01/26	4,720	4,820	4,655	4,735	-1.97%	349,100	599億7592万	+16.03%
01/23	4,750	4,945	4,655	4,830	+1.68%	462,500	611億7924万	+19.76%
01/22	4,550	4,830	4,530	4,750	+7.95%	404,100	601億6592万	+19.17%
01/21	4,200	4,435	4,200	4,400	+2.21%	276,800	557億3264万	+11.53%
01/20	4,385	4,405	4,270	4,305	-2.49%	179,500	545億2932万	+9.91%
01/19	4,315	4,480	4,275	4,415	+2.2%	191,800	559億2264万	+13.38%
01/16	4,345	4,395	4,225	4,320	-0.12%	173,200	547億1932万	+11.63%
01/15	4,210	4,350	4,155	4,325	+1.05%	212,500	547億8265万	+12.16%
01/14	4,230	4,290	4,190	4,280	+1.18%	241,600	542億1266万	+11.52%
01/13	4,150	4,255	4,100	4,230	+7.09%	363,400	535億7933万	+10.82%
01/09	3,880	3,950	3,805	3,950	+1.15%	155,600	500億3271万	+4.03%
01/08	3,995	4,105	3,905	3,905	-2.01%	217,100	494億6272万	+3.2%
01/07	4,010	4,090	3,950	3,985	+2.18%	355,300	504億7604万	+5.53%
01/06	3,980	4,050	3,850	3,900	-0.51%	333,400	493億9938万	+3.7%
01/05	4,030	4,045	3,905	3,920	+1.95%	204,500	496億5271万	+4.62%
2025
12/30	3,875	3,890	3,830	3,845	-1.41%	100,800	487億273万	+3.08%
12/29	3,970	3,995	3,875	3,900	-1.52%	134,300	493億9938万	+4.98%
12/26	3,960	4,025	3,900	3,960	+0.89%	189,200	501億5937万	+7.23%
12/25	3,800	3,990	3,785	3,925	+2.35%	282,900	497億1605万	+6.57%
12/24	3,800	3,850	3,790	3,835	+1.59%	158,300	485億7606万	+4.7%
12/23	3,710	3,780	3,695	3,775	+0.67%	118,100	478億1607万	+3.34%
12/22	3,700	3,855	3,685	3,750	+4.31%	287,700	474億9941万	+2.66%
12/19	3,640	3,670	3,575	3,595	+0.56%	246,900	455億3610万	-1.51%
12/18	3,500	3,655	3,460	3,575	-0.97%	261,700	452億8277万	-2.27%
12/17	3,550	3,645	3,500	3,610	+1.83%	130,200	457億2610万	-1.63%
12/16	3,610	3,655	3,520	3,545	-2.88%	119,300	449億277万	-3.9%
12/15	3,585	3,650	3,555	3,650	-1.88%	140,700	462億3276万	-1.67%
12/12	3,775	3,775	3,655	3,720	+0.27%	144,100	471億1941万	-0.21%
12/11	3,730	3,780	3,650	3,710	-0.4%	146,800	469億9275万	-1.07%
12/10	3,810	3,825	3,665	3,725	-2.1%	225,200	471億8274万	-0.98%
12/09	3,945	3,965	3,795	3,805	-4.16%	211,100	481億9607万	+0.48%
12/08	3,895	3,970	3,810	3,970	+2.32%	170,600	502億8604万	+4.2%
12/05	3,740	3,920	3,730	3,880	+3.33%	229,800	491億4605万	+1.44%
12/04	3,765	3,880	3,730	3,755	+0.4%	187,200	475億6274万	-2.09%
12/03	3,680	3,775	3,665	3,740	+3.31%	164,600	473億7274万	-2.73%
12/02	3,740	3,775	3,605	3,620	-2.29%	144,700	458億5276万	-6.17%
12/01	3,700	3,730	3,630	3,705	+2.92%	271,900	469億2941万	-4.19%
11/28	3,550	3,600	3,520	3,600	+1.41%	110,200	455億9943万	-6.88%
11/27	3,600	3,615	3,525	3,550	+1%	165,400	449億6611万	-8.32%
11/26	3,450	3,530	3,390	3,515	+1.88%	204,500	445億2278万	-9.48%
11/25	3,490	3,565	3,415	3,450	+2.99%	294,800	436億9945万	-11.54%
11/21	3,365	3,430	3,325	3,350	-9.7%	415,800	424億3280万	-14.28%
11/20	3,600	3,745	3,590	3,710	+7.69%	426,900	469億9275万	-5.57%
11/19	3,510	3,545	3,410	3,445	-3.64%	447,400	436億3612万	-12.27%
11/18	3,680	3,695	3,520	3,575	-5.42%	432,200	452億8277万	-9.03%
11/17	3,745	3,840	3,730	3,780	+2.72%	339,900	478億7940万	-3.91%
11/14	3,600	3,740	3,560	3,680	-3.03%	442,300	466億1275万	-6.46%
11/13	3,850	3,880	3,780	3,795	-1.94%	435,500	480億6940万	-3.61%
11/12	3,910	3,935	3,810	3,870	-5.15%	627,900	490億1939万	-1.63%
11/11	4,295	4,300	3,970	4,080	-1.21%	562,900	516億7936万	+3.84%
11/10	3,905	4,295	3,905	4,130	+2.1%	978,600	523億1268万	+5.55%
11/07	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)
11/07	15:30 2026年3月期第2四半期(累計)連結業績予想と実績との差異、2026年3月期通期連結業績予想の修正、中間配当の決定及び期末配当予想の修正に関するお知らせ
11/07	3,930	4,095	3,920	4,045	-5.38%	627,300	512億3603万	+3.72%
11/06	4,140	4,280	4,020	4,275	+6.61%	362,700	541億4933万	+10.44%
11/05	4,060	4,140	3,870	4,010	-7.6%	509,600	507億9270万	+4.51%
11/04	4,440	4,510	4,300	4,340	-1.14%	489,900	549億7265万	+13.79%
10/31	4,305	4,490	4,300	4,390	+1.15%	456,600	556億597万	+16.23%
10/30	4,120	4,395	4,120	4,340	+5.21%	466,300	549億7265万	+15.95%
10/29	4,115	4,170	4,060	4,125	+3.13%	393,400	522億4935万	+11.13%
10/28	4,050	4,085	3,980	4,000	-1.72%	266,000	506億6604万	+8.43%
10/27	4,040	4,085	3,885	4,070	+6.13%	391,700	515億5269万	+10.93%
10/24	3,810	3,840	3,770	3,835	+4.07%	243,300	485億7606万	+5.24%
10/23	3,640	3,695	3,615	3,685	-1.73%	204,100	466億7608万	+1.77%
10/22	3,810	3,810	3,695	3,750	-2.09%	216,500	474億9941万	+3.99%
10/21	3,940	3,955	3,780	3,830	-2.54%	278,400	485億1273万	+6.8%
10/20	3,740	3,965	3,720	3,930	+7.08%	410,700	497億7938万	+10.42%
10/17	3,685	3,730	3,635	3,670	-5.17%	309,300	464億8609万	+4.26%
10/16	3,710	3,900	3,690	3,870	+5.88%	417,100	490億1939万	+10.92%
10/15	3,515	3,665	3,510	3,655	+4.13%	206,700	462億9609万	+5.94%
10/14	3,605	3,710	3,460	3,510	-4.49%	422,800	444億5945万	+2.72%
10/10	3,755	3,780	3,625	3,675	-3.29%	233,600	465億4942万	+8.6%
10/09	3,790	3,810	3,730	3,800	+1.74%	232,100	481億3273万	+13.7%
10/08	3,620	3,745	3,615	3,735	0%	275,200	473億941万	+13.25%
10/07	3,800	3,825	3,700	3,735	-0.13%	247,400	473億941万	+14.71%

6855 日本電子材料

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