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	3,475	3,498	3,430	3,482	-0.26%	401,000	-	-1.69%
10/01	3,480	3,499	3,465	3,491	-0.43%	350,700	-	-1.58%
09/30	16:00 人事異動に関するお知らせ
09/30	3,474	3,506	3,456	3,506	+1.62%	433,800	-	-1.27%
09/29	3,436	3,504	3,419	3,450	-1.99%	366,000	-	-2.95%
09/28	3,610	3,616	3,517	3,520	-1.79%	474,100	-	-1.12%
09/25	15:30 人事異動に関するお知らせ
09/25	3,550	3,584	3,544	3,584	+0.28%	408,800	-	+0.67%
09/24	3,521	3,584	3,519	3,574	+1.71%	526,800	-	+0.28%
09/18	3,590	3,604	3,514	3,514	-1.1%	924,900	-	-1.51%
09/17	3,515	3,553	3,512	3,553	+1.4%	336,900	-	-0.56%
09/16	3,487	3,513	3,451	3,504	+1.1%	397,300	-	-2.04%
09/15	3,465	3,492	3,443	3,466	+0.55%	587,800	-	-3.21%
09/14	3,440	3,453	3,393	3,447	-0.4%	488,700	-	-3.88%
09/11	3,390	3,465	3,381	3,461	+1.44%	397,900	-	-3.59%
09/10	3,427	3,434	3,383	3,412	-0.23%	392,900	-	-5.01%
09/09	3,449	3,457	3,401	3,420	-0.84%	424,500	-	-4.89%
09/08	3,633	3,675	3,449	3,449	-6.12%	690,000	-	-4.09%
09/07	3,668	3,740	3,657	3,674	+1.16%	429,100	-	+2.2%
09/04	3,616	3,648	3,583	3,632	+0.17%	402,800	-	+1.25%
09/03	3,642	3,652	3,607	3,626	-0.3%	331,200	-	+1.17%
09/02	3,656	3,696	3,612	3,637	-1.41%	618,500	-	+1.48%
09/01	3,634	3,700	3,606	3,689	+1.49%	418,800	-	+3.04%
08/31	3,603	3,649	3,583	3,635	+0.47%	544,800	-	+1.68%
08/28	3,571	3,632	3,571	3,618	+0.42%	334,800	-	+1.43%
08/27	3,620	3,631	3,588	3,603	+0.08%	434,800	-	+1.12%
08/26	3,628	3,631	3,583	3,600	-0.28%	342,800	-	+1.15%
08/25	3,622	3,632	3,574	3,610	+0.42%	636,500	-	+1.52%
08/24	3,603	3,636	3,583	3,595	-0.03%	425,800	-	+1.21%
08/21	3,574	3,600	3,548	3,596	+0.31%	490,900	-	+1.35%
08/20	3,577	3,618	3,562	3,585	+1.7%	533,200	-	+1.13%
08/19	3,626	3,641	3,516	3,525	-3.85%	488,500	-	-0.45%
08/18	3,658	3,680	3,632	3,666	-0.16%	480,000	-	+3.59%
08/17	3,670	3,690	3,653	3,672	+0.38%	315,800	-	+3.93%
08/14	3,623	3,671	3,604	3,658	+0.27%	438,000	-	+3.74%
08/13	3,579	3,657	3,555	3,648	+1%	493,500	-	+3.61%
08/12	3,618	3,661	3,568	3,612	+0.95%	439,200	-	+2.64%
08/10	3,557	3,593	3,515	3,578	+0.93%	478,300	-	+1.59%
08/07	3,527	3,578	3,521	3,545	+0.68%	654,000	-	+0.62%
08/06	3,485	3,555	3,483	3,521	+0.49%	616,800	-	-0.14%
08/05	3,483	3,517	3,447	3,504	+2.67%	517,900	-	-0.62%
08/04	3,450	3,468	3,367	3,413	-0.44%	798,500	-	-3.23%
08/03	3,421	3,487	3,393	3,428	-1.8%	742,400	-	-2.89%
07/31	15:30 当社の常務執行役員、執行役員、従業員及び当社国内子会社の取締役に対する譲渡制限付株式としての自己株式の処分の払込完了及び一部失権に関するお知らせ
07/31	3,530	3,554	3,460	3,491	-1.58%	1,018,300	-	-1.24%
07/30	15:45 2027年3月期第1四半期決算補足説明資料
07/30	15:00 2027年3月期第1四半期決算短信〔日本基準〕(連結)
07/30	3,621	3,680	3,443	3,547	-2.23%	1,422,200	-	+0.25%
07/29	3,570	3,629	3,531	3,628	+2.46%	834,900	-	+2.54%
07/28	3,585	3,585	3,521	3,541	-0.59%	754,900	-	+0.17%
07/27	3,495	3,562	3,442	3,562	+3.76%	758,900	-	+0.59%
07/24	3,467	3,473	3,409	3,433	-2.08%	487,800	-	-3.16%
07/23	3,510	3,529	3,488	3,506	-0.34%	385,400	-	-1.46%
07/22	3,580	3,588	3,501	3,518	-0.06%	481,500	-	-1.43%
07/21	3,516	3,532	3,467	3,520	+0.46%	710,800	-	-1.62%
07/17	3,514	3,539	3,444	3,504	+0.2%	947,400	-	-2.23%
07/16	3,516	3,537	3,490	3,497	-0.51%	576,000	-	-2.54%
07/15	3,526	3,541	3,486	3,515	+0.75%	395,500	-	-2.12%
07/14	15:30 株式報酬としての自己株式処分の払込完了に関するお知らせ
07/14	3,531	3,531	3,468	3,489	+0.14%	318,000	-	-2.89%
07/13	3,540	3,557	3,471	3,484	-0.8%	463,500	-	-3.14%
07/10	3,509	3,537	3,492	3,512	+0.2%	520,900	-	-2.42%
07/09	3,524	3,531	3,478	3,505	-0.4%	364,800	-	-2.75%
07/08	3,540	3,585	3,511	3,519	-2.52%	756,400	-	-2.55%
07/07	3,674	3,676	3,590	3,610	-1.85%	589,500	-	-0.25%
07/06	3,652	3,678	3,613	3,678	+2.08%	597,100	-	+1.63%
07/03	3,652	3,673	3,588	3,603	-0.3%	467,800	-	-0.33%
07/02	3,568	3,630	3,502	3,614	+2.23%	657,700	-	+0.03%
07/01	3,535	3,573	3,520	3,535	+0.57%	505,500	-	-2.08%
06/30	3,506	3,531	3,466	3,515	+0.26%	635,800	-	-2.63%
06/29	3,489	3,516	3,425	3,506	-1.13%	624,200	-	-2.88%
06/26	3,546	3,570	3,510	3,546	-0.45%	656,700	-	-1.8%
06/25	15:30 株式報酬としての自己株式処分に関するお知らせ
06/25	3,615	3,616	3,554	3,562	+0.48%	526,800	-	-1.3%
06/24	3,540	3,576	3,503	3,545	-0.64%	582,000	-	-1.69%
06/23	15:30 人事異動に関するお知らせ
06/23	3,670	3,670	3,565	3,568	-2.83%	649,200	-	-0.92%
06/22	15:30 当社の常務執行役員、執行役員、従業員及び当社国内子会社の取締役に対する譲渡制限付株式としての自己株式の処分に関するお知らせ
06/22	3,635	3,691	3,619	3,672	+0.14%	549,500	-	+2.09%
06/19	3,768	3,802	3,660	3,667	-2.45%	935,900	-	+2.17%
06/18	3,787	3,801	3,741	3,759	-0.74%	533,400	-	+4.94%
06/17	3,707	3,787	3,695	3,787	+1.37%	582,100	-	+6.11%
06/16	3,706	3,743	3,685	3,736	+1.55%	582,900	-	+4.94%
06/15	3,618	3,698	3,604	3,679	+2.08%	509,500	-	+3.99%
06/12	3,616	3,624	3,572	3,604	+0.87%	818,200	-	+2.47%
06/11	3,580	3,587	3,517	3,573	+0.76%	777,200	-	+2.17%
06/10	3,595	3,619	3,527	3,546	-1.36%	473,200	-	+1.98%
06/09	3,567	3,633	3,555	3,595	+1.41%	560,200	-	+4.08%
06/08	3,542	3,610	3,507	3,545	-2.23%	998,200	-	+3.26%
06/05	3,686	3,689	3,609	3,626	-1.63%	846,600	-	+6.3%
06/04	3,694	3,694	3,611	3,686	-1.13%	704,400	-	+8.89%
06/03	3,603	3,730	3,589	3,728	+3.64%	737,400	-	+11.05%
06/02	3,590	3,618	3,537	3,597	+0.31%	678,900	-	+8.12%
06/01	3,528	3,589	3,474	3,586	+0.99%	928,000	-	+8.5%
05/29	3,527	3,568	3,516	3,551	+0.25%	1,412,300	-	+8.16%
05/28	3,520	3,556	3,501	3,542	+0.63%	524,500	-	+8.58%
05/27	3,512	3,537	3,471	3,520	+0.2%	705,600	-	+8.61%
05/26	3,527	3,552	3,504	3,513	-0.99%	694,600	-	+9.1%
05/25	3,537	3,612	3,519	3,548	+1.72%	667,900	-	+10.91%
05/22	15:30 2026年3月期通期決算(第121期)⁄中期経営計画
05/22	3,489	3,508	3,469	3,488	+0.32%	526,200	-	+9.75%
05/21	3,444	3,519	3,434	3,477	+1.58%	431,200	-	+10.14%
05/20	15:30 株式報酬制度(役員報酬BIP信託)の導入に関するお知らせ
05/20	15:30 剰余金の配当に関するお知らせ
05/20	3,480	3,489	3,386	3,423	-1.84%	552,000	-	+9.12%
05/19	3,456	3,487	3,412	3,487	+0.72%	888,600	-	+11.8%
05/18	3,487	3,487	3,415	3,462	-0.72%	776,100	-	+11.68%
05/15	3,449	3,514	3,421	3,487	+1.19%	1,117,500	-	+13.21%
05/14	3,473	3,506	3,424	3,446	-2.74%	1,251,700	-	+12.69%
05/13	3,337	3,543	3,330	3,543	+10.51%	2,332,500	-	+16.66%
05/12	15:00 2026年3月期(第121期)通期決算補足説明資料
05/12	15:00 2026年3月期配当予想の修正に関するお知らせ
05/12	15:00 2026年3月期決算短信〔日本基準〕(連結)
05/12	3,132	3,250	3,084	3,206	+2.13%	1,094,400	-	+6.48%
05/11	3,116	3,154	3,081	3,139	+0.9%	557,200	-	+4.67%

スタンレー電気（6923）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