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
10/29	9,050	9,365	8,761	9,231	+0.34%	30,213,000	-	-5.06%
10/28	9,030	9,361	8,974	9,200	+7.14%	24,945,900	-	-5.44%
10/27	8,799	8,973	8,493	8,587	+0.17%	28,998,200	-	-11.67%
10/26	8,214	8,780	8,152	8,572	+2.49%	34,774,100	-	-12.1%
10/23	8,102	8,466	7,894	8,364	-3.86%	34,610,000	-	-14.45%
10/22	9,403	9,734	8,588	8,700	-5.98%	39,716,200	-	-11.14%
10/21	9,307	9,628	9,166	9,253	+1.74%	34,394,800	-	-5.69%
10/20	9,344	9,434	8,981	9,095	-5.08%	34,825,400	-	-7.35%
10/19	9,470	9,649	9,210	9,582	-4.85%	35,250,900	-	-2.34%
10/16	9,866	10,265	9,558	10,070	+2.09%	27,352,400	-	+2.85%
10/15	10,400	10,705	9,785	9,864	-10.08%	29,621,300	-	+0.85%
10/14	10,745	11,525	10,700	10,970	+3.59%	26,376,100	-	+12.35%
10/13	10,235	10,690	10,055	10,590	-4.89%	27,747,600	-	+9.41%
10/09	10,200	11,250	10,150	11,135	+1.64%	22,462,200	-	+15.87%
10/08	11,395	12,110	10,930	10,955	-4.41%	30,203,400	-	+14.88%
10/07	11,360	11,985	11,140	11,460	+2.92%	34,746,700	-	+21.08%
10/06	10,440	11,285	10,165	11,135	+6.15%	23,799,100	-	+18.76%
10/05	10,695	10,820	10,325	10,490	+3.91%	19,346,900	-	+12.95%
10/02	10,015	10,120	9,564	10,095	-0.05%	35,239,300	-	+9.37%
10/01	9,474	10,245	9,368	10,100	+8.32%	31,966,500	-	+9.82%
09/30	9,740	9,955	9,270	9,324	+2.27%	35,988,200	-	+1.8%
09/29	16:30 TDK株式会社との業務提携に係る基本合意書締結に関するお知らせ
09/29	9,030	9,196	8,904	9,117	+0.26%	21,902,900	-	-0.45%
09/28	9,310	9,562	9,065	9,093	-0.73%	23,526,900	-	-0.93%
09/25	9,084	9,335	8,990	9,160	+2.52%	27,217,100	-	-0.46%
09/24	9,562	9,594	8,918	8,935	-4.69%	27,368,700	-	-3.25%
09/18	9,188	9,375	9,011	9,375	+4.17%	25,919,200	-	+0.49%
09/17	9,514	9,600	8,909	9,000	-3.89%	26,019,400	-	-4.2%
09/16	9,267	9,375	9,060	9,364	+1.82%	28,604,300	-	-1.14%
09/15	8,597	9,319	8,527	9,197	+5.54%	34,475,900	-	-3.27%
09/14	8,705	8,785	8,320	8,714	-5.38%	25,803,500	-	-8.49%
09/11	8,891	9,265	8,760	9,209	-2.06%	31,494,700	-	-3.69%
09/10	9,056	9,446	8,971	9,403	+4.8%	34,224,400	-	-1.96%
09/09	9,086	9,367	8,861	8,972	-0.82%	30,177,300	-	-7.13%
09/08	9,674	9,674	9,046	9,046	-7.92%	25,782,200	-	-6.88%
09/07	9,455	9,942	9,384	9,824	+4.22%	27,426,700	-	+0.77%
09/04	8,999	9,639	8,846	9,426	+6.42%	31,713,600	-	-3.47%
09/03	9,008	9,090	8,665	8,857	-0.01%	26,754,200	-	-9.04%
09/02	9,133	9,183	8,759	8,858	-4.58%	20,664,700	-	-9.08%
09/01	8,898	9,369	8,854	9,283	+1.08%	20,506,300	-	-5.27%
08/31	8,944	9,395	8,866	9,184	-0.65%	20,647,100	-	-7.14%
08/28	9,002	9,455	8,940	9,244	+3.87%	31,867,700	-	-7.37%
08/27	9,360	9,542	8,625	8,900	-1.77%	31,459,600	-	-11.85%
08/26	9,200	9,200	8,743	9,060	-2.27%	27,642,400	-	-11.53%
08/25	9,038	9,314	8,828	9,270	+1.32%	22,541,400	-	-10.42%
08/24	9,225	9,733	9,076	9,149	-1.62%	32,794,200	-	-12.19%
08/21	9,473	9,489	9,192	9,300	-3.36%	22,663,500	-	-11.88%
08/20	9,589	9,728	9,250	9,623	-0.65%	25,193,400	-	-9.95%
08/19	9,541	9,984	9,510	9,686	-3.05%	21,699,400	-	-10.11%
08/18	11,230	11,500	9,784	9,991	-11.54%	24,503,400	-	-8.04%
08/17	11,110	11,295	10,545	11,295	+2.54%	15,180,700	-	+2.18%
08/14	11,215	11,440	10,540	11,015	+0.73%	30,373,400	-	-1.56%
08/13	10,320	11,680	10,175	10,935	+6.53%	31,368,600	-	-3.63%
08/12	9,548	10,265	9,306	10,265	+7.51%	29,942,800	-	-11.23%
08/10	9,697	10,285	9,520	9,548	-1.56%	23,468,500	-	-19.69%
08/07	10,070	10,100	9,167	9,699	-2.41%	21,653,900	-	-21.33%
08/06	11,000	11,045	9,555	9,939	-10.98%	30,400,900	-	-22.09%
08/05	15:30 2027年3月期第1四半期決算説明会資料
08/05	15:30 業績予想の修正に関するお知らせ
08/05	15:30 2027年3月期第1四半期決算短信〔日本基準〕(連結)
08/05	11,250	11,290	10,585	11,165	+8.5%	19,189,000	-	-15.84%
08/04	10,065	10,400	9,622	10,290	+3.78%	18,867,900	-	-24.48%
08/03	10,200	10,310	9,470	9,915	-3.03%	20,700,900	-	-28.97%
07/31	10,225	10,225	10,225	10,225	+17.22%	787,700	-	-28.16%
07/30	8,980	9,527	8,602	8,723	-3.13%	31,669,100	-	-40.16%
07/29	10,540	10,600	8,601	9,005	-12.36%	31,735,700	-	-39.58%
07/28	10,700	10,980	10,060	10,275	-11%	20,130,600	-	-32.49%
07/27	11,470	11,750	11,105	11,545	+1.14%	15,997,700	-	-25.57%
07/24	12,000	12,250	10,925	11,415	-6.09%	19,227,600	-	-27.86%
07/23	12,700	12,890	11,965	12,155	-3.03%	21,347,200	-	-24.79%
07/22	14,145	14,150	12,245	12,535	+6.73%	30,557,400	-	-24.07%
07/21	11,320	11,845	10,720	11,745	+6.43%	23,646,000	-	-30.15%
07/17	15:30 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
07/17	11,325	11,550	10,150	11,035	-11.9%	29,786,300	-	-35.53%
07/16	12,240	13,135	11,960	12,525	-0.63%	27,191,500	-	-27.62%
07/15	12,400	12,980	12,030	12,605	+6.33%	26,290,400	-	-27.84%
07/14	11,900	12,065	10,920	11,855	-0.38%	30,014,400	-	-32.6%
07/13	14,510	14,750	11,740	11,900	-19.21%	27,172,000	-	-33.28%
07/10	14,990	15,365	14,250	14,730	+0.34%	21,279,300	-	-17.98%
07/09	15,420	15,770	14,325	14,680	-1.9%	26,672,300	-	-18.46%
07/08	15,705	16,850	14,900	14,965	-8.5%	24,772,500	-	-17.13%
07/07	17,895	18,330	15,965	16,355	-11.04%	19,738,100	-	-9.8%
07/06	20,615	20,830	18,030	18,385	-10.58%	19,033,600	-	+1.43%
07/03	19,100	21,030	18,010	20,560	+0.78%	25,081,600	-	+14.01%
07/02	21,200	22,370	20,155	20,400	-9.95%	23,081,500	-	+14.59%
07/01	20,970	24,065	20,760	22,655	+12.43%	27,898,900	-	+29.41%
06/30	18,890	20,730	18,445	20,150	+8.28%	22,570,300	-	+18.21%
06/29	16,945	18,655	16,780	18,610	+10.91%	20,214,900	-	+11.45%
06/26	16:10 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
06/26	18,020	18,020	15,500	16,780	-10.84%	19,830,400	-	+2.46%
06/25	17,700	18,980	16,850	18,820	+11.2%	17,386,400	-	+17.11%
06/24	16,700	17,870	16,170	16,925	-0.03%	19,953,400	-	+8.2%
06/23	17,150	18,435	16,570	16,930	-3.53%	22,248,800	-	+10.79%
06/22	19,200	19,830	17,460	17,550	-9.14%	21,251,700	-	+17.67%
06/19	20,350	20,540	18,610	19,315	-2.74%	23,906,000	-	+33.21%
06/18	20,345	21,835	19,860	19,860	-4.73%	31,712,500	-	+41.88%
06/17	19,290	20,890	19,105	20,845	+3.24%	31,278,100	-	+54.64%
06/16	19,500	22,100	18,585	20,190	+4.69%	39,288,300	-	+56.41%
06/15	16,800	19,565	16,110	19,285	+22.64%	36,041,200	-	+56.03%
06/12	18,000	19,140	15,265	15,725	-5.44%	42,287,400	-	+32.6%
06/11	14,430	16,735	13,895	16,630	+6.23%	29,233,900	-	+44.66%
06/10	17,840	18,345	15,305	15,655	-12.91%	35,796,800	-	+41.09%
06/09	15,675	17,975	15,065	17,975	+20.03%	29,983,300	-	+67.74%
06/08	13,750	15,570	13,750	14,975	-5.52%	19,413,800	-	+46.05%
06/05	15,100	16,050	14,600	15,850	-1.52%	14,938,200	-	+59.83%
06/04	16,350	17,095	15,670	16,095	-3.91%	14,367,700	-	+68.62%

太陽誘電（6976）のIR情報・決算資料

2026/06/04～2026/10/29

IR情報＆株価推移

開示資料

決算

株式

チャート