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
09/18	836	842	834	834	-0.36%	25,800	-	+0.36%
09/17	834	842	831	837	+0.48%	16,400	-	+0.6%
09/16	833	842	830	833	+0.97%	19,300	-	0%
09/15	845	845	825	825	-1.32%	30,600	-	-0.96%
09/14	828	838	826	836	+0.97%	17,000	-	+0.24%
09/11	832	833	821	828	-1.31%	28,800	-	-0.72%
09/10	845	845	827	839	-0.24%	39,200	-	+0.48%
09/09	851	858	841	841	0%	67,400	-	+0.6%
09/08	847	853	841	841	-0.59%	55,000	-	+0.72%
09/07	850	865	843	846	+2.67%	85,600	-	+1.44%
09/04	826	833	823	824	+0.61%	24,900	-	-0.96%
09/03	835	835	819	819	-1.21%	48,200	-	-1.33%
09/02	835	838	826	829	-0.72%	22,100	-	+0.12%
09/01	826	841	826	835	+0.36%	36,200	-	+0.97%
08/31	820	834	812	832	+1.22%	66,400	-	+0.73%
08/28	818	834	817	822	-0.48%	28,600	-	-0.72%
08/27	827	845	824	826	+0.49%	51,300	-	-0.48%
08/26	821	827	817	822	+0.12%	55,500	-	-1.32%
08/25	822	825	818	821	+0.12%	12,600	-	-1.68%
08/24	823	829	820	820	-0.85%	22,100	-	-1.91%
08/21	823	827	817	827	+0.24%	11,300	-	-1.43%
08/20	820	825	811	825	+1.48%	17,500	-	-1.9%
08/19	840	840	811	813	-3.9%	49,600	-	-3.56%
08/18	859	867	846	846	-1.51%	24,900	-	+0.12%
08/17	852	867	852	859	+0.82%	42,400	-	+1.54%
08/14	853	861	851	852	-0.7%	20,100	-	+0.59%
08/13	845	858	845	858	+1.9%	42,500	-	+1.42%
08/12	844	850	837	842	-1.29%	15,600	-	-0.59%
08/10	828	857	825	853	+2.28%	48,900	-	+0.47%
08/07	848	848	827	834	-1.65%	31,200	-	-2.11%
08/06	857	861	835	848	-1.17%	38,100	-	-0.7%
08/05	831	862	831	858	+3.75%	87,100	-	+0.35%
08/04	813	840	812	827	+1.85%	88,700	-	-3.39%
08/03	796	819	786	812	+1.88%	120,600	-	-5.47%
07/31	780	801	777	797	+2.18%	67,000	-	-7.54%
07/30	763	783	753	780	+1.17%	96,900	-	-10.03%
07/29	781	785	760	771	-2.28%	154,000	-	-11.58%
07/28	816	816	784	789	-3.07%	327,500	-	-10.24%
07/27	804	839	792	814	-7.08%	571,900	-	-8.13%
07/24	15:30 2026年12月期第2四半期(中間期)決算短信〔日本基準〕(連結)
07/24	905	947	850	876	-0.45%	1,261,600	-	-1.68%
07/23	898	914	880	880	-1.12%	128,200	-	-1.57%
07/22	879	895	874	890	+1.71%	62,400	-	-0.56%
07/21	862	875	860	875	+1.98%	45,500	-	-2.34%
07/17	875	876	841	858	-2.72%	82,900	-	-4.35%
07/16	890	897	879	882	-0.9%	35,300	-	-2%
07/15	868	890	868	890	+2.53%	34,000	-	-1.11%
07/14	860	869	853	868	+0.35%	26,000	-	-3.77%
07/13	884	920	865	865	-1.59%	67,000	-	-4.31%
07/10	869	882	868	879	+1.27%	29,300	-	-2.98%
07/09	840	869	840	868	+3.09%	24,500	-	-4.09%
07/08	865	866	833	842	-3.55%	109,300	-	-6.86%
07/07	904	914	873	873	-3.22%	95,500	-	-3.32%
07/06	925	932	884	902	-0.88%	63,500	-	+0.11%
07/03	895	911	880	910	+1.9%	31,000	-	+1.34%
07/02	881	903	880	893	+0.68%	37,000	-	-0.22%
07/01	883	898	877	887	+0.45%	33,700	-	-0.56%
06/30	890	900	871	883	0%	41,200	-	-0.67%
06/29	885	896	869	883	-1.34%	51,500	-	-0.34%
06/26	918	918	883	895	-2.72%	84,000	-	+1.36%
06/25	930	932	912	920	+0.99%	50,100	-	+4.55%
06/24	928	936	903	911	-2.98%	46,600	-	+4.23%
06/23	976	976	935	939	-2.29%	85,500	-	+8.18%
06/22	951	988	946	961	+1.91%	81,500	-	+11.36%
06/19	947	965	936	943	-0.21%	77,100	-	+10.04%
06/18	930	955	915	945	+2.27%	81,600	-	+11.05%
06/17	889	939	883	924	+2.44%	82,700	-	+9.22%
06/16	913	935	900	902	-1.1%	85,400	-	+7.25%
06/15	932	957	908	912	-0.65%	103,700	-	+9.09%
06/12	900	944	884	918	+3.38%	165,600	-	+10.34%
06/11	932	933	877	888	-6.13%	168,500	-	+7.25%
06/10	922	1,020	911	946	+2.94%	482,400	-	+14.67%
06/09	912	936	899	919	+1.55%	150,400	-	+12.07%
06/08	865	918	853	905	+6.1%	382,900	-	+10.91%
06/05	835	853	830	853	+2.16%	52,700	-	+5.05%
06/04	10:00 自己株式の取得状況及び取得終了に関するお知らせ
06/04	828	839	818	835	+0.36%	62,100	-	+3.09%
06/03	828	838	822	832	+2.84%	33,900	-	+2.84%
06/02	836	836	801	809	-3.46%	62,500	-	+0.12%
06/01	10:30 自己株式の取得状況に関するお知らせ
06/01	852	854	833	838	0%	79,700	-	+3.33%
05/29	830	846	829	838	+2.44%	61,400	-	+3.08%
05/28	806	818	799	818	+1.49%	38,600	-	+0.37%
05/27	815	815	800	806	-0.25%	62,600	-	-1.23%
05/26	810	814	801	808	-0.12%	25,700	-	-1.22%
05/25	816	822	804	809	-0.12%	41,400	-	-1.1%
05/22	795	811	789	810	+3.85%	49,000	-	-1.1%
05/21	778	791	778	780	+0.78%	25,800	-	-4.76%
05/20	796	796	765	774	-2.89%	76,200	-	-5.61%
05/19	813	819	792	797	-1.24%	45,900	-	-2.92%
05/18	811	815	802	807	+0.62%	27,500	-	-1.71%
05/15	14:00 2026年12月期第1四半期決算短信〔日本基準〕(連結)(公認会計士等による期中レビューの完了)
05/15	808	821	800	802	-0.74%	35,500	-	-2.2%
05/14	806	816	805	808	+0.62%	52,400	-	-1.34%
05/13	791	807	790	803	+1.65%	28,500	-	-1.83%
05/12	824	826	788	790	-2.95%	64,100	-	-3.3%
05/11	812	829	812	814	+0.25%	48,500	-	-0.37%
05/08	814	816	798	812	-0.85%	57,100	-	-0.25%
05/07	10:00 自己株式の取得状況に関するお知らせ
05/07	820	824	811	819	+0.86%	58,000	-	+0.86%
05/01	812	818	799	812	-0.61%	54,100	-	0%
04/30	802	818	794	817	+1.62%	71,000	-	+0.62%
04/28	795	804	790	804	+0.5%	68,600	-	-1.11%
04/27	815	815	790	800	-1.96%	142,000	-	-1.6%
04/24	821	838	807	816	0%	292,200	-	+0.49%
04/23	13:45 2026年12月期第1四半期決算短信〔日本基準〕(連結)

小野測器（6858）のIR情報・決算資料

2026/04/24～2026/09/18

IR情報＆株価推移

開示資料

決算

株式

チャート