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
09/30	2,515	2,577	2,515	2,567	+1.26%	26,000	-	+0.51%
09/29	2,504	2,535	2,487	2,535	-1.17%	29,200	-	-0.71%
09/28	2,571	2,609	2,556	2,565	-0.7%	27,100	-	+0.39%
09/25	2,591	2,606	2,572	2,583	-0.84%	32,400	-	+1.21%
09/24	2,623	2,627	2,589	2,605	+0.39%	24,200	-	+2.12%
09/18	2,581	2,605	2,576	2,595	-0.23%	24,200	-	+1.65%
09/17	2,572	2,601	2,572	2,601	+1.17%	18,500	-	+1.84%
09/16	2,549	2,598	2,549	2,571	+0.39%	23,100	-	+0.67%
09/15	2,561	2,592	2,548	2,561	-0.93%	18,900	-	+0.23%
09/14	2,532	2,587	2,521	2,585	+2.91%	27,700	-	+1.02%
09/11	2,468	2,530	2,442	2,512	-0.08%	83,900	-	-1.95%
09/10	2,510	2,533	2,485	2,514	0%	35,300	-	-2.26%
09/09	2,477	2,520	2,474	2,514	+1.09%	37,400	-	-2.63%
09/08	2,518	2,518	2,477	2,487	-1.58%	41,300	-	-3.94%
09/07	2,537	2,548	2,517	2,527	+0.32%	18,700	-	-2.66%
09/04	2,487	2,523	2,474	2,519	+1%	46,300	-	-3.08%
09/03	2,502	2,517	2,494	2,494	-0.6%	28,100	-	-4.19%
09/02	2,531	2,531	2,493	2,509	-2.03%	35,500	-	-3.72%
09/01	2,575	2,597	2,561	2,561	-0.54%	27,700	-	-1.8%
08/31	2,580	2,591	2,538	2,575	-1.15%	32,000	-	-1.34%
08/28	2,574	2,623	2,574	2,605	+0.93%	23,700	-	-0.19%
08/27	2,580	2,604	2,573	2,581	+0.86%	23,700	-	-1.04%
08/26	2,548	2,573	2,545	2,559	+0.12%	19,500	-	-1.88%
08/25	2,560	2,577	2,526	2,556	-0.16%	19,200	-	-1.96%
08/24	2,540	2,586	2,540	2,560	+0.16%	18,200	-	-1.69%
08/21	2,563	2,563	2,503	2,556	-0.54%	17,400	-	-1.73%
08/20	2,510	2,570	2,506	2,570	+3.05%	33,400	-	-0.93%
08/19	2,562	2,562	2,470	2,494	-3.11%	56,600	-	-3.56%
08/18	2,652	2,670	2,567	2,574	-2.43%	36,000	-	-0.23%
08/17	2,633	2,697	2,610	2,638	0%	30,800	-	+2.57%
08/14	2,600	2,640	2,590	2,638	+1.46%	22,800	-	+3.01%
08/13	2,590	2,604	2,554	2,600	+0.39%	18,900	-	+1.96%
08/12	2,654	2,663	2,575	2,590	-2.41%	26,500	-	+1.85%
08/10	2,663	2,676	2,640	2,654	-0.19%	40,700	-	+4.57%
08/07	（IR情報）16:50 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ
08/07	2,765	2,765	2,626	2,659	-3.76%	47,000	-	+5.1%
08/06	2,774	2,784	2,745	2,763	-0.4%	39,800	-	+9.69%
08/05	2,681	2,775	2,665	2,774	+3.55%	86,900	-	+10.78%
08/04	2,688	2,700	2,614	2,679	+0.26%	63,700	-	+7.72%
08/03	2,556	2,697	2,489	2,672	+2.53%	181,300	-	+7.96%
07/31	（IR情報）16:00 2027年3月期第1四半期決算短信〔日本基準〕(連結)
07/31	2,630	2,642	2,581	2,606	-0.15%	46,400	-	+5.85%
07/30	2,570	2,632	2,565	2,610	+1.64%	32,500	-	+6.4%
07/29	2,571	2,607	2,552	2,568	+0.12%	40,600	-	+5.07%
07/28	2,590	2,590	2,546	2,565	-1.35%	23,500	-	+5.3%
07/27	2,600	2,613	2,579	2,600	+0.93%	26,300	-	+7.04%
07/24	2,580	2,581	2,547	2,576	+0.59%	43,800	-	+6.4%
07/23	2,587	2,615	2,557	2,561	-0.77%	34,900	-	+6.18%
07/22	2,524	2,630	2,521	2,581	+2.26%	63,400	-	+7.45%
07/21	2,485	2,537	2,481	2,524	+1.57%	70,600	-	+5.52%
07/17	2,429	2,496	2,422	2,485	+0.24%	76,200	-	+4.19%
07/16	2,377	2,493	2,377	2,479	+3.72%	52,500	-	+4.25%
07/15	（IR情報）16:00 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ
07/15	2,365	2,405	2,355	2,390	+1.06%	21,200	-	+0.8%
07/14	（IR情報）16:00 執行役員の異動に関するお知らせ
07/14	2,354	2,369	2,335	2,365	+0.77%	29,900	-	-0.25%
07/13	2,361	2,386	2,331	2,347	-1.39%	38,200	-	-1.01%
07/10	2,362	2,400	2,362	2,380	+0.93%	39,700	-	+0.21%
07/09	2,377	2,380	2,342	2,358	+0.04%	20,400	-	-0.92%
07/08	2,410	2,410	2,357	2,357	-3%	42,800	-	-1.17%
07/07	2,476	2,476	2,412	2,430	-1.14%	76,000	-	+1.63%
07/06	2,475	2,501	2,458	2,458	+0.16%	28,700	-	+2.67%
07/03	2,400	2,460	2,400	2,454	+2.08%	28,000	-	+2.34%
07/02	2,336	2,408	2,336	2,404	+1.43%	35,900	-	+0.12%
07/01	2,393	2,400	2,336	2,370	+0.81%	32,600	-	-1.46%
06/30	2,372	2,372	2,316	2,351	-0.89%	36,200	-	-2.49%
06/29	2,391	2,394	2,345	2,372	+0.13%	29,400	-	-1.9%
06/26	2,370	2,417	2,357	2,369	-0.55%	33,200	-	-2.23%
06/25	（IR情報）16:00 第2回無担保転換社債型新株予約権付社債の転換価額の調整に関するお知らせ
06/25	2,385	2,401	2,377	2,382	+0.51%	17,600	-	-1.81%
06/24	2,350	2,399	2,347	2,370	+0.34%	23,400	-	-2.39%
06/23	2,381	2,400	2,362	2,362	-1.99%	24,200	-	-2.64%
06/22	2,377	2,418	2,360	2,410	+0.54%	40,500	-	-0.7%
06/19	2,375	2,411	2,348	2,397	+2.61%	45,900	-	-1.28%
06/18	2,327	2,349	2,308	2,336	+0.43%	29,800	-	-3.79%
06/17	2,310	2,363	2,306	2,326	+0.56%	25,400	-	-4.32%
06/16	2,360	2,360	2,305	2,313	-1.74%	31,900	-	-5.05%
06/15	（IR情報）16:00 当社取締役会の実効性に関する評価結果の概要について
06/15	2,339	2,360	2,323	2,354	+1.82%	33,900	-	-3.56%
06/12	2,357	2,357	2,288	2,312	+0.13%	40,700	-	-5.52%
06/11	2,335	2,337	2,240	2,309	-3.19%	79,400	-	-5.91%
06/10	2,376	2,396	2,341	2,385	+0.55%	49,400	-	-3.17%
06/09	2,449	2,470	2,370	2,372	-2.59%	44,400	-	-3.97%
06/08	2,473	2,473	2,381	2,435	-3.37%	50,500	-	-2.09%
06/05	2,500	2,529	2,479	2,520	+1.65%	29,900	-	+0.72%
06/04	2,491	2,507	2,465	2,479	-1%	35,400	-	-1.27%
06/03	2,501	2,542	2,477	2,504	+0.2%	58,000	-	-0.48%
06/02	2,534	2,534	2,438	2,499	-2.31%	101,000	-	-0.87%
06/01	2,550	2,634	2,542	2,558	+0.51%	92,300	-	+1.23%
05/29	2,507	2,590	2,486	2,545	+1.6%	53,700	-	+0.47%
05/28	2,500	2,513	2,473	2,505	+0.16%	43,300	-	-1.34%
05/27	2,566	2,566	2,498	2,501	-1.34%	36,700	-	-1.73%
05/26	2,497	2,573	2,472	2,535	+1.68%	65,000	-	-0.71%
05/25	（IR情報）16:00 株主提案に対する当社取締役会の意見に関するお知らせ
05/25	2,480	2,500	2,466	2,493	+1.55%	32,200	-	-2.58%
05/22	2,419	2,469	2,410	2,455	+1.49%	62,800	-	-4.4%
05/21	2,350	2,438	2,348	2,419	+3.82%	87,500	-	-6.17%
05/20	2,380	2,380	2,305	2,330	-2.35%	61,200	-	-10.04%
05/19	2,434	2,434	2,366	2,386	-1.85%	63,000	-	-8.41%
05/18	2,398	2,441	2,381	2,431	+1.29%	51,700	-	-7.14%
05/15	2,426	2,432	2,380	2,400	-0.21%	67,600	-	-8.64%
05/14	2,462	2,462	2,397	2,405	-1.76%	87,900	-	-8.76%
05/13	2,461	2,463	2,419	2,448	-0.24%	87,000	-	-7.41%
05/12	2,487	2,506	2,434	2,454	-1.17%	55,700	-	-7.36%
05/11	2,531	2,548	2,473	2,483	-0.8%	52,800	-	-6.44%
05/08	2,506	2,532	2,444	2,503	-0.87%	91,300	-	-5.73%
05/07	2,599	2,600	2,525	2,525	-1.6%	109,800	-	-4.93%
04/30	（IR情報）16:00 取締役候補者の選任に関するお知らせ
04/30	（IR情報）16:00 剰余金の配当に関するお知らせ
04/30	（IR情報）16:00 2026年3月期決算短信〔日本基準〕(連結)

遠藤照明（6932）のイベントチャート

2026/05/07～2026/09/30

イベント情報＆株価推移

開示資料

決算

株式

チャート