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	2,845	2,890	2,799	2,878	-0.59%	37,200	425億2625万	+3.08%
03/05	2,883	2,941	2,850	2,895	+4.02%	64,500	427億7744万	+4.4%
03/04	2,909	2,909	2,699	2,783	-7.69%	141,600	411億2250万	+1.02%
03/03	3,010	3,100	2,970	3,015	+1.86%	164,900	445億5060万	+10.04%
03/02	2,950	3,000	2,889	2,960	-0.8%	77,000	437億3791万	+8.9%
02/27	2,905	2,986	2,854	2,984	+4.04%	102,500	440億9254万	+10.64%
02/26	2,899	2,899	2,827	2,868	+0.39%	75,100	423億7848万	+7.26%
02/25	2,888	2,906	2,854	2,857	+0.04%	45,200	422億1594万	+7.57%
02/24	2,800	2,868	2,794	2,856	+2.33%	37,600	422億117万	+8.18%
02/20	2,862	2,862	2,771	2,791	-1.83%	71,100	412億4071万	+6.32%
02/19	2,782	2,843	2,770	2,843	+0.99%	28,200	420億908万	+8.84%
02/18	2,815	2,847	2,794	2,815	+1.04%	78,600	415億9534万	+8.35%
02/17	2,791	2,823	2,762	2,786	+0.29%	44,400	411億6683万	+7.78%
02/16	2,783	2,802	2,763	2,778	+0.4%	38,700	410億4861万	+7.93%
02/13	2,863	2,863	2,732	2,767	-3.15%	40,000	408億8608万	+7.92%
02/12	2,890	2,890	2,787	2,857	-0.94%	120,800	422億1594万	+11.78%
02/10	2,900	3,010	2,853	2,884	-0.62%	127,600	426億1490万	+13.45%
02/09	2,934	2,934	2,790	2,902	-0.51%	261,700	428億8088万	+14.93%
02/06	2,783	2,933	2,750	2,917	+4.78%	121,800	431億252万	+16.4%
02/05	2,723	2,913	2,715	2,784	+4.15%	124,900	411億3727万	+11.94%
02/04	2,622	2,701	2,584	2,673	+1.75%	78,700	394億9710万	+8.17%
02/03	2,548	2,631	2,529	2,627	+4.58%	93,800	388億1739万	+6.75%
02/02	2,529	2,615	2,501	2,512	+5.55%	152,100	371億1811万	+2.41%
01/30	16:00 組織変更及び執行役員の異動に関するお知らせ
01/30	16:00 2026年3月期第3四半期決算短信〔日本基準〕(連結)
01/30	2,389	2,395	2,363	2,380	-0.63%	42,700	351億6764万	-2.94%
01/29	2,392	2,398	2,356	2,395	-0.46%	26,800	353億8928万	-2.36%
01/28	2,422	2,422	2,373	2,406	-0.7%	36,100	355億5182万	-1.88%
01/27	2,422	2,428	2,384	2,423	+0.04%	28,400	358億302万	-0.98%
01/26	2,432	2,439	2,414	2,422	-1.42%	39,500	357億8824万	-0.74%
01/23	2,471	2,483	2,440	2,457	+0.53%	44,500	363億542万	+1.03%
01/22	2,419	2,452	2,419	2,444	+1.83%	33,900	361億1332万	+0.83%
01/21	2,388	2,420	2,378	2,400	-1.4%	32,800	354億6317万	-0.62%
01/20	2,440	2,445	2,410	2,434	-0.12%	32,400	359億6556万	+1.12%
01/19	2,476	2,476	2,417	2,437	-1.73%	38,400	360億989万	+1.67%
01/16	2,483	2,484	2,426	2,480	+0.2%	47,100	366億4527万	+3.94%
01/15	2,488	2,498	2,452	2,475	-1.08%	83,000	365億7139万	+4.25%
01/14	2,490	2,504	2,483	2,502	+0.77%	38,400	369億7035万	+5.97%
01/13	2,577	2,577	2,464	2,483	-1.23%	87,000	366億8960万	+5.75%
01/09	2,559	2,560	2,506	2,514	-0.59%	36,500	371億4767万	+7.71%
01/08	2,560	2,560	2,529	2,529	-1.13%	33,700	373億6931万	+9.1%
01/07	2,506	2,559	2,506	2,558	+2.08%	51,900	377億9782万	+11.02%
01/06	2,480	2,535	2,467	2,506	+2.04%	55,700	370億2946万	+9.48%
01/05	2,456	2,479	2,434	2,456	+0.7%	53,400	362億9064万	+8%
2025
12/30	2,455	2,460	2,420	2,439	+0.12%	35,800	360億3944万	+7.82%
12/29	2,385	2,445	2,355	2,436	+2.14%	64,000	359億9511万	+8.27%
12/26	2,440	2,445	2,369	2,385	-2.09%	46,300	352億4152万	+6.52%
12/25	2,430	2,450	2,409	2,436	+0.79%	30,500	359億9511万	+9.29%
12/24	2,490	2,490	2,400	2,417	-2.42%	48,400	357億1436万	+8.97%
12/23	2,390	2,493	2,381	2,477	+3.04%	62,900	366億94万	+12.34%
12/22	2,393	2,415	2,375	2,404	+1.01%	50,300	355億2227万	+9.72%
12/19	2,282	2,380	2,282	2,380	+4.43%	55,000	351億6764万	+9.12%
12/18	2,265	2,345	2,230	2,279	+1.47%	87,400	336億7523万	+4.88%
12/17	2,221	2,248	2,196	2,246	+1.13%	25,300	331億8761万	+3.65%
12/16	2,255	2,255	2,219	2,221	-1.33%	21,800	328億1820万	+2.78%
12/15	2,235	2,251	2,203	2,251	+0.49%	34,100	332億6149万	+4.5%
12/12	2,186	2,250	2,186	2,240	+2.47%	62,000	330億9895万	+4.38%
12/11	2,190	2,203	2,176	2,186	-0.09%	39,500	323億103万	+2.1%
12/10	2,176	2,188	2,159	2,188	+1.06%	62,400	323億3059万	+2.43%
12/09	2,182	2,199	2,153	2,165	-0.78%	51,900	319億9073万	+1.5%
12/08	2,165	2,204	2,162	2,182	+1.44%	33,200	322億4193万	+2.11%
12/05	2,173	2,190	2,151	2,151	-1.01%	32,500	317億8386万	+0.47%
12/04	2,127	2,173	2,127	2,173	+2.21%	35,800	321億894万	+1.21%
12/03	2,138	2,149	2,125	2,126	+0.05%	29,700	314億1445万	-1.35%
12/02	2,179	2,197	2,120	2,125	-2.39%	42,900	313億9968万	-1.94%
12/01	2,197	2,222	2,160	2,177	+0.42%	50,600	321億6805万	+0.09%
11/28	2,147	2,168	2,145	2,168	+1.21%	25,200	320億3506万	-0.6%
11/27	2,151	2,159	2,142	2,142	-0.56%	31,100	316億5087万	-1.97%
11/26	2,141	2,158	2,137	2,154	+0.7%	22,700	318億2819万	-1.64%
11/25	2,160	2,170	2,125	2,139	-0.79%	33,400	316億655万	-2.55%
11/21	2,145	2,167	2,138	2,156	+0.33%	19,800	318億5774万	-1.96%
11/20	15:30 第三者割当により発行される第2回無担保転換社債型新株予約権付社債の払込完了に関するお知らせ
11/20	2,163	2,180	2,142	2,149	+0.28%	31,300	317億5431万	-2.5%
11/19	2,095	2,150	2,072	2,143	+2.29%	67,600	316億6565万	-2.99%
11/18	2,137	2,145	2,091	2,095	-2.33%	42,300	309億5639万	-5.29%
11/17	2,169	2,175	2,115	2,145	-0.51%	29,800	316億9520万	-3.29%
11/14	2,160	2,175	2,144	2,156	-0.74%	49,100	318億5774万	-3.1%
11/13	2,143	2,173	2,122	2,172	+2.4%	40,900	320億9416万	-2.6%
11/12	2,094	2,138	2,078	2,121	+1.39%	50,000	313億4057万	-5.06%
11/11	2,074	2,092	2,064	2,092	+1.65%	44,800	309億1206万	-6.69%
11/10	2,078	2,098	2,058	2,058	0%	43,300	304億966万	-8.45%
11/07	2,060	2,080	2,034	2,058	-1.63%	109,400	304億966万	-8.7%
11/06	2,092	2,117	2,080	2,092	+0.34%	74,300	309億1206万	-7.39%
11/05	2,065	2,091	2,030	2,085	-0.67%	154,300	308億862万	-7.91%
11/04	2,060	2,136	2,021	2,099	-7.12%	327,900	310億1549万	-7.53%
10/31	16:00 自己株式の取得状況及び取得終了に関するお知らせ
10/31	16:00 [補足資料]企業価値向上に向けた事業提携及び資金調達について
10/31	16:00 第三者割当により発行される第2回無担保転換社債型新株予約権付社債の募集に関するお知らせ
10/31	16:00 事業提携に関するお知らせ
10/31	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)
10/31	2,296	2,314	2,256	2,260	-1.57%	79,900	333億9448万	-0.7%
10/30	2,290	2,320	2,290	2,296	-0.04%	62,700	339億2643万	+0.88%
10/29	2,370	2,377	2,285	2,297	-3.37%	73,900	339億4120万	+1.01%
10/28	2,420	2,421	2,366	2,377	-1.57%	91,300	351億2331万	+4.58%
10/27	2,350	2,576	2,348	2,415	+3.47%	168,700	356億8481万	+6.53%
10/24	2,321	2,345	2,312	2,334	+0.86%	42,700	344億8793万	+3.27%
10/23	2,264	2,314	2,262	2,314	+1.4%	35,800	341億9240万	+2.66%
10/22	2,262	2,299	2,258	2,282	+1.2%	62,500	337億1956万	+1.42%
10/21	2,289	2,298	2,255	2,255	-1.31%	28,500	333億2060万	+0.31%
10/20	2,266	2,285	2,259	2,285	+2.28%	24,500	337億6389万	+1.69%
10/17	2,280	2,280	2,230	2,234	-2.19%	32,000	330億1030万	-0.45%
10/16	2,278	2,294	2,273	2,284	+0.84%	15,900	337億4911万	+1.78%
10/15	2,215	2,275	2,215	2,265	+1.66%	41,200	334億6836万	+0.98%
10/14	2,200	2,264	2,199	2,228	-0.98%	65,700	329億2164万	-0.67%
10/10	2,283	2,283	2,222	2,250	-2.81%	66,900	332億4672万	+0.27%
10/09	2,304	2,320	2,295	2,315	+1.54%	35,500	342億718万	+3.26%
10/08	2,262	2,309	2,262	2,280	+0.13%	31,700	336億9001万	+1.83%
10/07	2,298	2,317	2,277	2,277	-1.73%	48,000	336億4568万	+1.83%
10/03	16:00 自己株式の取得状況に関するお知らせ

6932 遠藤照明

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