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
01/21	1,300	1,301	1,300	1,300	0%	16,500	56億1860万	+5.86%
01/20	1,300	1,301	1,300	1,300	0%	55,400	56億1860万	+6.91%
01/19	1,300	1,300	1,299	1,300	+0.08%	52,500	56億1860万	+7.88%
01/16	1,300	1,300	1,299	1,299	0%	79,400	56億1427万	+8.79%
01/15	1,299	1,300	1,299	1,299	0%	30,300	56億1427万	+9.71%
01/14	1,300	1,300	1,299	1,299	0%	46,000	56億1427万	+10.84%
01/13	1,299	1,300	1,299	1,299	0%	27,100	56億1427万	+11.98%
01/09	1,299	1,300	1,299	1,299	0%	23,600	56億1427万	+13.15%
01/08	1,299	1,300	1,299	1,299	0%	17,300	56億1427万	+14.25%
01/07	1,300	1,300	1,299	1,299	0%	53,800	56億1427万	+15.47%
01/06	1,299	1,300	1,299	1,299	+0.08%	58,100	56億1427万	+16.61%
01/05	1,299	1,300	1,298	1,298	0%	116,000	56億995万	+17.79%
2025
12/30	1,299	1,299	1,298	1,298	0%	34,000	56億995万	+18.97%
12/29	1,298	1,299	1,298	1,298	0%	83,800	56億995万	+20.3%
12/26	1,298	1,299	1,298	1,298	0%	26,400	56億995万	+21.65%
12/25	1,299	1,299	1,298	1,298	0%	104,600	56億995万	+22.92%
12/24	1,300	1,301	1,298	1,298	-0.15%	67,800	56億995万	+24.33%
12/23	1,314	1,314	1,300	1,300	-0.23%	356,400	56億1860万	+25.97%
12/22	1,303	1,303	1,303	1,303	+29.91%	89,700	56億3156万	+27.75%
12/19	15:30 2026年3月期の期末配当予想の修正(無配)及び株主優待制度の廃止に関するお知らせ
12/19	15:30 ARTS-4株式会社による澤藤電機株式会社(証券コード:6901)の普通株式に対する公開買付けの開始に関するお知らせ
12/19	15:30 ARTS-4株式会社による当社株式に対する公開買付けに関する賛同の意見表明及び応募推奨のお知らせ
12/19	1,002	1,003	1,002	1,003	+0.1%	400	43億3496万	-0.5%
12/18	1,011	1,011	1,002	1,002	-0.3%	1,900	43億3064万	-0.6%
12/17	1,002	1,011	1,002	1,005	+0.3%	3,800	43億4361万	-0.3%
12/16	1,002	1,005	1,002	1,002	-0.2%	800	43億3064万	-0.6%
12/15	1,005	1,005	1,000	1,004	+0.4%	2,500	43億3928万	-0.4%
12/12	1,012	1,012	1,000	1,000	-0.79%	2,600	43億2200万	-0.7%
12/11	1,014	1,016	1,008	1,008	-0.59%	2,200	43億5657万	0%
12/10	1,033	1,033	1,012	1,014	-1.93%	1,600	43億8250万	+0.6%
12/09	1,035	1,037	1,034	1,034	0%	6,300	44億6894万	+2.58%
12/08	1,010	1,034	1,010	1,034	+2.78%	9,800	44億6894万	+2.68%
12/05	1,005	1,010	1,005	1,006	+0.1%	1,700	43億4793万	+0.1%
12/04	1,007	1,007	1,002	1,005	-0.1%	1,700	43億4361万	0%
12/03	1,009	1,009	1,006	1,006	-0.2%	800	43億4793万	0%
12/02	1,011	1,011	1,007	1,008	-0.3%	1,000	43億5657万	+0.2%
12/01	1,010	1,012	1,008	1,011	+0.1%	1,600	43億6954万	+0.4%
11/28	1,012	1,013	1,006	1,010	+0.1%	900	43億6522万	+0.3%
11/27	1,010	1,013	1,007	1,009	-0.1%	7,600	43億6089万	+0.1%
11/26	1,010	1,010	1,010	1,010	0%	900	43億6522万	+0.2%
11/25	1,007	1,010	1,007	1,010	+0.3%	6,300	43億6522万	+0.2%
11/21	1,005	1,007	980	1,007	+0.2%	3,300	43億5225万	-0.2%
11/20	1,006	1,011	1,000	1,005	-0.1%	2,800	43億4361万	-0.5%
11/19	1,002	1,008	1,002	1,006	+0.5%	3,300	43億4793万	-0.49%
11/18	1,010	1,010	1,001	1,001	-0.6%	2,100	43億2632万	-0.99%
11/17	1,008	1,012	1,000	1,007	+0.7%	1,800	43億5225万	-0.49%
11/14	1,000	1,000	1,000	1,000	0%	300	43億2200万	-1.19%
11/13	1,000	1,005	1,000	1,000	0%	1,500	43億2200万	-1.28%
11/12	998	1,015	998	1,000	+0.1%	1,700	43億2200万	-1.38%
11/11	999	1,006	999	999	+0.4%	2,000	43億1767万	-1.58%
11/10	991	1,010	989	995	-0.7%	5,500	43億39万	-2.07%
11/07	16:00 業績予想の修正に関するお知らせ
11/07	16:00 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	1,016	1,020	1,000	1,002	-0.89%	2,500	43億3064万	-1.47%
11/06	1,002	1,030	1,002	1,011	+0.3%	4,000	43億6954万	-0.69%
11/05	1,014	1,014	995	1,008	-0.3%	2,200	43億5657万	-1.08%
11/04	1,000	1,013	1,000	1,011	+0.9%	2,700	43億6954万	-0.98%
10/31	1,001	1,002	1,001	1,002	+0.1%	300	43億3064万	-2.05%
10/30	1,004	1,009	1,001	1,001	-0.3%	1,000	43億2632万	-2.44%
10/29	1,010	1,010	1,004	1,004	-1.18%	900	43億3928万	-2.33%
10/28	1,018	1,020	1,010	1,016	-0.2%	2,700	43億9115万	-1.26%
10/27	1,031	1,031	1,015	1,018	-1.26%	2,200	43億9979万	-1.17%
10/24	1,022	1,031	1,022	1,031	+0.88%	2,600	44億5598万	0%
10/23	1,016	1,028	1,016	1,022	+0.59%	1,700	44億1708万	-0.97%
10/22	1,042	1,042	1,016	1,016	+0.4%	400	43億9115万	-1.65%
10/21	1,012	1,019	1,005	1,012	0%	3,300	43億7386万	-2.13%
10/20	1,053	1,053	1,005	1,012	-2.22%	6,700	43億7386万	-2.22%
10/17	1,026	1,037	1,026	1,035	-0.19%	1,700	44億7327万	-0.1%
10/16	1,027	1,037	1,025	1,037	+0.97%	1,100	44億8191万	0%
10/15	1,027	1,028	1,027	1,027	+1.18%	400	44億3869万	-1.06%
10/14	998	1,016	998	1,015	0%	3,400	43億8683万	-2.22%
10/10	1,014	1,016	1,013	1,015	-0.49%	9,500	43億8683万	-2.03%
10/09	1,024	1,025	1,020	1,020	-0.58%	300	44億844万	-1.45%
10/08	1,011	1,044	1,011	1,026	+1.38%	800	44億3437万	-0.68%
10/07	1,029	1,029	1,007	1,012	-1.65%	4,100	43億7386万	-1.84%
10/06	1,025	1,030	1,025	1,029	+1.68%	5,100	44億4733万	0%
10/03	1,012	1,012	1,012	1,012	-1.65%	200	43億7386万	-1.36%
10/02	1,021	1,035	1,021	1,029	+0.78%	300	44億4733万	+0.49%
10/01	1,048	1,048	1,020	1,021	-2.58%	3,700	44億1276万	0%
09/30	1,048	1,048	1,048	1,048	-1.5%	600	45億2945万	+2.85%
09/29	1,046	1,066	1,020	1,064	+0.19%	3,300	45億9860万	+4.83%
09/26	1,066	1,074	1,056	1,062	-0.38%	5,000	45億8996万	+5.04%
09/25	1,048	1,066	1,045	1,066	+2.01%	4,800	46億725万	+5.96%
09/24	1,042	1,049	1,040	1,045	+0.29%	1,300	45億1649万	+4.29%
09/22	1,043	1,045	1,042	1,042	-0.1%	3,300	45億352万	+4.41%
09/19	1,035	1,043	1,033	1,043	+0.87%	1,000	45億784万	+4.82%
09/18	1,050	1,050	1,015	1,034	-1.24%	5,000	44億6894万	+4.44%
09/17	1,044	1,049	1,040	1,047	+0.29%	2,100	45億2513万	+6.08%
09/16	1,038	1,044	1,035	1,044	-0.19%	5,600	45億1216万	+6.31%
09/12	1,027	1,050	1,022	1,046	0%	5,000	45億2081万	+6.95%
09/11	1,038	1,046	1,035	1,046	+1.06%	1,500	45億2081万	+7.28%
09/10	1,075	1,076	1,032	1,035	-1.71%	5,000	44億7327万	+6.37%
09/09	1,060	1,093	1,053	1,053	-2.41%	11,400	45億5106万	+8.56%
09/08	1,011	1,119	1,011	1,079	+6.62%	18,100	46億6343万	+11.58%
09/05	987	1,020	987	1,012	+3.58%	11,400	43億7386万	+5.2%
09/04	987	987	977	977	-0.31%	2,100	42億2259万	+1.77%
09/03	979	980	976	980	-0.2%	1,400	42億3556万	+2.19%
09/02	974	982	974	982	+0.82%	2,400	42億4420万	+2.61%
09/01	965	974	964	974	+1.46%	3,800	42億962万	+1.88%
08/29	960	960	959	960	+0.1%	2,300	41億4912万	+0.52%
08/28	961	964	959	959	0%	2,200	41億4479万	+0.42%
08/27	958	961	958	959	+0.1%	2,400	41億4479万	+0.42%
08/26	954	959	954	958	+0.42%	1,200	41億4047万	+0.42%
08/25	954	956	954	954	+0.1%	2,900	41億2318万	0%
08/22	955	957	952	953	-0.42%	1,800	41億1886万	0%

6901 澤藤電機

IR情報

2025/08/22～2026/01/21

IR情報＆株価推移

開示資料

決算

株式

チャート