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	8,690	9,190	8,610	9,110	+3.05%	504,100	1988億6925万	+12.93%
03/05	8,570	9,440	8,540	8,840	+10.64%	864,600	1929億7521万	+11.34%
03/04	8,010	8,400	7,790	7,990	-4.77%	607,500	1744億1990万	+2.07%
03/03	8,450	8,950	8,390	8,390	+0.24%	644,300	1831億5181万	+8.31%
03/02	8,200	8,430	8,150	8,370	-0.48%	281,700	1827億1521万	+9.3%
02/27	8,290	8,500	8,220	8,410	-3.56%	446,300	1835億8840万	+11.05%
02/26	9,180	9,190	8,490	8,720	-3.43%	519,800	1903億5563万	+16.66%
02/25	8,790	9,110	8,580	9,030	+1.69%	394,900	1971億2286万	+22.47%
02/24	8,390	9,020	8,320	8,880	+5.97%	438,400	1938億4840万	+22.25%
02/20	8,170	8,520	8,140	8,380	+0.72%	306,100	1829億3351万	+17.07%
02/19	8,380	8,560	8,320	8,320	-0.72%	195,800	1816億2372万	+17.68%
02/18	8,280	8,560	8,200	8,380	+0.6%	297,900	1829億3351万	+20.06%
02/17	8,460	8,560	8,230	8,330	-1.42%	231,400	1818億4202万	+20.99%
02/16	8,400	8,690	8,340	8,450	+1.44%	288,100	1844億6159万	+24.59%
02/13	8,720	8,800	8,330	8,330	-5.88%	375,900	1818億4202万	+24.74%
02/12	8,830	9,230	8,750	8,850	+1.96%	636,900	1931億9350万	+34.46%
02/10	8,710	8,950	8,540	8,680	-0.46%	398,300	1894億8244万	+34.28%
02/09	9,200	9,200	8,650	8,720	-2.79%	801,100	1903億5563万	+37.28%
02/06	7,880	8,970	7,810	8,970	+16.04%	1,802,700	1958億1308万	+43.82%
02/05	7,730	7,730	7,640	7,730	+14.86%	536,800	1687億4416万	+26.43%
02/04	15:30 2026年3月期第3四半期決算短信〔日本基準〕(連結)
02/04	15:30 通期業績予想及び配当予想の修正に関するお知らせ
02/04	15:30 2026年3月期第3四半期決算説明会資料
02/04	6,310	6,900	6,260	6,730	+5.32%	1,448,700	1469億1438万	+11.42%
02/03	6,280	6,420	6,120	6,390	+8.67%	845,000	1394億9226万	+6.41%
02/02	5,950	6,220	5,870	5,880	-0.17%	437,800	1283億5907万	-1.69%
01/30	5,850	5,930	5,800	5,890	-0.17%	174,600	1285億7737万	-1.39%
01/29	6,130	6,130	5,840	5,900	-0.51%	174,000	1287億9567万	-1.12%
01/28	5,940	5,990	5,830	5,930	-1.82%	188,400	1294億5056万	-0.4%
01/27	5,940	6,090	5,920	6,040	+1.68%	161,700	1318億5184万	+1.75%
01/26	6,010	6,080	5,890	5,940	-4.19%	193,000	1296億6886万	+0.27%
01/23	6,140	6,280	6,040	6,200	-0.64%	215,000	1353億4460万	+5%
01/22	6,090	6,320	6,030	6,240	+4.52%	260,600	1362億1779万	+6%
01/21	5,990	6,150	5,950	5,970	-3.24%	280,700	1303億2375万	+1.65%
01/20	6,220	6,280	6,100	6,170	-1.91%	153,800	1346億8971万	+5.07%
01/19	6,350	6,370	6,210	6,290	+0.64%	262,700	1373億928万	+7.37%
01/16	15:30 従業員持株会向け譲渡制限付株式インセンティブ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
01/16	6,200	6,340	6,050	6,250	+1.3%	257,100	1364億3609万	+6.87%
01/15	6,020	6,170	6,000	6,170	+1.65%	184,400	1346億8971万	+5.72%
01/14	6,010	6,100	5,980	6,070	+1%	142,600	1325億673万	+4.19%
01/13	6,040	6,140	5,960	6,010	+4.7%	295,300	1311億9694万	+3.35%
01/09	5,850	5,890	5,720	5,740	-1.88%	174,200	1253億290万	-1.19%
01/08	6,030	6,120	5,850	5,850	-1.68%	196,500	1277億418万	+0.71%
01/07	5,930	6,080	5,880	5,950	+1.02%	230,100	1298億8716万	+2.41%
01/06	5,940	6,060	5,810	5,890	+0.17%	230,900	1285億7737万	+1.48%
01/05	5,910	5,930	5,790	5,880	+0.51%	151,300	1283億5907万	+1.33%
2025
12/30	5,830	5,890	5,760	5,850	-0.85%	119,100	1277億418万	+0.93%
12/29	5,890	6,020	5,820	5,900	+0.34%	153,500	1287億9567万	+1.9%
12/26	5,850	5,900	5,790	5,880	+0.51%	116,000	1283億5907万	+1.73%
12/25	5,760	5,930	5,760	5,850	+1.21%	159,600	1277億418万	+1.05%
12/24	5,700	5,910	5,690	5,780	+1.76%	193,600	1261億7609万	-0.02%
12/23	5,750	5,750	5,620	5,680	-1.22%	108,200	1239億9312万	-1.7%
12/22	5,800	5,850	5,740	5,750	+3.23%	232,400	1255億2120万	-0.66%
12/19	5,540	5,630	5,530	5,570	+1.83%	169,500	1215億9184万	-3.72%
12/18	5,450	5,620	5,370	5,470	-4.87%	247,100	1194億886万	-5.71%
12/17	5,540	5,880	5,430	5,750	+5.31%	339,200	1255億2120万	-1.03%
12/16	5,710	5,720	5,460	5,460	-5.21%	341,500	1191億9057万	-6.2%
12/15	5,640	5,820	5,590	5,760	-2.04%	300,800	1257億3950万	-1.08%
12/12	5,980	6,040	5,780	5,880	-1.18%	240,000	1283億5907万	+1.31%
12/11	5,880	5,970	5,740	5,950	+2.06%	177,900	1298億8716万	+3.19%
12/10	6,120	6,170	5,780	5,830	-3.16%	265,600	1272億6758万	+2.32%
12/09	5,970	6,060	5,900	6,020	+1.01%	255,700	1314億1524万	+6.61%
12/08	6,030	6,060	5,920	5,960	+0.51%	218,100	1301億545万	+6.64%
12/05	5,770	5,970	5,730	5,930	+2.42%	221,900	1294億5056万	+7.25%
12/04	5,930	5,960	5,750	5,790	-1.19%	200,500	1263億9439万	+6.02%
12/03	5,830	5,930	5,740	5,860	+2.27%	202,800	1279億2248万	+8.62%
12/02	5,950	6,050	5,690	5,730	-2.72%	240,600	1250億8461万	+7.71%
12/01	5,950	6,000	5,700	5,890	+1.55%	229,700	1285億7737万	+12.32%
11/28	5,880	5,930	5,800	5,800	-1.02%	152,900	1266億1269万	+12.51%
11/27	5,740	5,910	5,740	5,860	+2.99%	190,300	1279億2248万	+15.56%
11/26	5,760	5,820	5,660	5,690	-0.52%	190,900	1242億1141万	+14.12%
11/25	5,840	5,940	5,720	5,720	+1.42%	242,900	1248億6631万	+16.47%
11/21	5,860	5,910	5,640	5,640	-7.54%	315,100	1231億1993万	+16.82%
11/20	6,120	6,310	6,030	6,100	+7.96%	386,700	1331億6162万	+28.34%
11/19	5,610	5,800	5,500	5,650	-0.88%	229,400	1233億3822万	+21.4%
11/18	5,840	5,870	5,600	5,700	-4.04%	289,900	1244億2971万	+24.78%
11/17	5,700	5,980	5,680	5,940	+4.76%	337,200	1296億6886万	+32.35%
11/14	5,770	5,900	5,630	5,670	-5.03%	410,800	1237億7482万	+28.81%
11/13	5,610	6,080	5,530	5,970	+4.74%	602,500	1303億2375万	+38%
11/12	5,520	6,050	5,500	5,700	-5.32%	750,900	1244億2971万	+34.4%
11/11	5,620	6,520	5,610	6,020	+9.06%	1,603,400	1314億1524万	+44.54%
11/10	5,300	5,560	5,200	5,520	+4.74%	546,200	1205億35万	+35.53%
11/07	5,120	5,290	4,955	5,270	+6.46%	1,097,500	1150億4291万	+31.95%
11/06	4,950	4,950	4,905	4,950	+16.47%	338,900	1080億5738万	+26.28%
11/05	15:30 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結)
11/05	15:30 剰余金の配当(中間配当)に関するお知らせ
11/05	15:30 2026年3月期中間期決算説明会資料
11/05	15:30 通期業績予想及び配当予想の修正に関するお知らせ
11/05	15:30 組織改編及び人事異動に関するお知らせ
11/05	4,185	4,285	4,020	4,250	-6.28%	653,000	927億7654万	+10.02%
11/04	4,585	4,695	4,530	4,535	-1.09%	429,200	989億9802万	+18.19%
10/31	4,490	4,590	4,455	4,585	+2.69%	501,900	1000億8951万	+20.63%
10/30	4,275	4,515	4,255	4,465	+5.93%	677,300	974億6994万	+18.59%
10/29	4,200	4,350	4,170	4,215	+1.44%	319,500	920億1250万	+12.88%
10/28	4,245	4,280	4,140	4,155	+4.79%	316,700	907億271万	+11.93%
10/27	3,905	3,970	3,860	3,965	+3.39%	152,000	865億5505万	+7.45%
10/24	3,705	3,835	3,705	3,835	+4.35%	154,900	837億1718万	+4.3%
10/23	3,615	3,690	3,615	3,675	-0.27%	127,500	802億2442万	+0.27%
10/22	3,705	3,730	3,640	3,685	-1.34%	145,700	804億4272万	+0.66%
10/21	3,825	3,835	3,735	3,735	-2.1%	111,400	815億3420万	+2.3%
10/20	3,735	3,835	3,695	3,815	+4.09%	117,600	832億8059万	+4.89%
10/17	3,680	3,785	3,665	3,665	-2.27%	195,900	800億612万	+1.33%
10/16	3,660	3,750	3,660	3,750	+3.59%	148,700	818億6165万	+4.14%
10/15	3,525	3,640	3,510	3,620	+2.84%	112,300	790億2378万	+1.03%
10/14	3,620	3,690	3,510	3,520	-4.61%	159,500	768億4080万	-1.37%
10/10	3,760	3,785	3,670	3,690	-2.77%	94,600	805億5186万	+3.83%
10/09	3,820	3,830	3,770	3,795	+0.93%	96,400	828億4399万	+7.48%
10/08	3,800	3,825	3,730	3,760	-2.46%	137,600	820億7995万	+7.28%
10/07	3,810	3,970	3,790	3,855	+1.58%	368,700	841億5378万	+10.78%

6941 山一電機

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