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	946	950	943	950	0%	900	11億7800万	-0.73%
03/05	938	959	938	950	+1.6%	3,300	11億7800万	-0.84%
03/04	931	938	931	935	0%	3,200	11億5940万	-2.71%
03/03	989	990	935	935	-6.31%	10,000	11億5940万	-3.01%
03/02	980	1,017	978	998	+0.4%	4,700	12億3752万	+3.21%
02/27	16:00 剰余金の配当に関するお知らせ
02/27	989	994	969	994	+0.51%	5,700	12億3256万	+2.79%
02/26	963	991	962	989	+2.28%	5,000	12億2636万	+2.17%
02/25	964	1,008	952	967	+2.76%	15,800	11億9908万	-0.21%
02/24	913	948	911	941	+3.41%	11,600	11億6684万	-2.99%
02/20	904	910	900	910	+0.55%	8,000	11億2840万	-6.38%
02/19	947	957	898	905	-3.31%	30,100	11億2220万	-7.27%
02/18	929	936	891	936	+0.54%	24,400	11億6064万	-4.39%
02/17	902	931	884	931	+4.26%	11,100	11億5444万	-5.19%
02/16	18:30 令和7年12月期決算短信[日本基準](連結)
02/16	18:30 令和7年12月期通期連結業績予想値と実績値の差異及び特別利益、特別損失、法人税等調整額(損)の計上に関するお知らせ
02/16	18:30 配当予想の修正に関するお知らせ
02/16	917	921	880	893	-2.83%	14,400	11億732万	-9.34%
02/13	933	933	918	919	-1.5%	800	11億3956万	-7.27%
02/12	951	953	925	933	-1.89%	9,400	11億5692万	-6.51%
02/10	963	963	951	951	-1.25%	2,500	11億7924万	-4.8%
02/09	960	963	951	963	+0.31%	3,100	11億9412万	-3.6%
02/06	983	983	940	960	-2.34%	7,800	11億9040万	-4%
02/05	989	989	983	983	-0.71%	700	12億1892万	-1.6%
02/04	996	997	990	990	+0.3%	1,400	12億2760万	-0.9%
02/03	999	1,000	987	987	-1.2%	400	12億2388万	-1%
02/02	1,031	1,031	976	999	-0.2%	5,500	12億3876万	+0.4%
01/30	1,001	1,001	1,001	1,001	+0.2%	100	12億4124万	+0.81%
01/29	999	999	999	999	+0.71%	100	12億3876万	+0.81%
01/28	991	999	991	992	-1.78%	800	12億3008万	+0.3%
01/27	998	1,010	998	1,010	0%	2,000	12億5240万	+2.33%
01/26	995	1,065	995	1,010	+0.4%	3,300	12億5240万	+2.43%
01/23	997	1,007	990	1,006	+0.9%	2,400	12億4744万	+2.24%
01/22	1,008	1,012	997	997	-2.16%	2,400	12億3628万	+1.53%
01/21	1,049	1,140	987	1,019	0%	31,200	12億6356万	+3.98%
01/20	995	1,059	979	1,019	+2.21%	6,500	12億6356万	+4.3%
01/19	984	997	980	997	-0.2%	2,800	12億3628万	+2.15%
01/16	990	1,001	984	999	+0.81%	3,700	12億3876万	+2.57%
01/15	1,000	1,012	990	991	-0.8%	2,000	12億2884万	+1.95%
01/14	1,004	1,005	985	999	-0.6%	5,800	12億3876万	+2.88%
01/13	1,026	1,026	1,005	1,005	-0.99%	3,100	12億4620万	+3.61%
01/09	1,019	1,044	957	1,015	-0.49%	18,500	12億5860万	+4.86%
01/08	1,103	1,190	1,020	1,020	-7.52%	71,500	12億6480万	+5.48%
01/07	955	1,103	955	1,103	+15.74%	55,900	13億6772万	+14.3%
01/06	970	970	952	953	-1.75%	1,800	11億8172万	-0.63%
01/05	961	970	950	970	+0.41%	1,700	12億280万	+1.04%
2025
12/30	970	980	966	966	+1.15%	1,300	11億9784万	+0.84%
12/29	960	969	955	955	-0.62%	700	11億8420万	-0.21%
12/26	959	961	942	961	+0.52%	3,400	11億9164万	+0.52%
12/25	942	956	941	956	+1.27%	1,700	11億8544万	+0.1%
12/24	950	950	944	944	-0.63%	600	11億7056万	-1.05%
12/23	940	950	940	950	+1.06%	1,200	11億7800万	-0.31%
12/22	942	944	940	940	-0.63%	2,600	11億6560万	-1.16%
12/19	955	961	946	946	-0.94%	1,500	11億7304万	-0.42%
12/18	975	980	955	955	-1.55%	3,700	11億8420万	+0.42%
12/17	970	970	955	970	+1.57%	500	12億280万	+2.11%
12/16	955	955	955	955	0%	100	11億8420万	+0.63%
12/15	960	960	955	955	0%	700	11億8420万	+0.53%
12/11	955	955	955	955	0%	100	11億8420万	+0.53%
12/10	986	986	955	955	-2.05%	1,200	11億8420万	+0.53%
12/09	957	975	956	975	+2.09%	3,600	12億900万	+2.63%
12/08	960	960	946	955	-0.52%	1,100	11億8420万	+0.63%
12/05	961	970	960	960	-0.41%	800	11億9040万	+1.16%
12/04	964	964	964	964	-0.21%	500	11億9536万	+1.69%
12/03	966	966	966	966	0%	100	11億9784万	+1.9%
12/02	978	978	966	966	-1.93%	1,900	11億9784万	+2.11%
12/01	975	985	974	985	+1.03%	2,600	12億2140万	+4.45%
11/28	940	975	940	975	+2.09%	3,300	12億900万	+3.83%
11/27	16:00 投資有価証券売却に伴う特別利益の計上見込みに関するお知らせ
11/27	956	956	950	955	-0.1%	500	11億8420万	+2.03%
11/26	956	956	956	956	+1.59%	100	11億8544万	+2.58%
11/25	911	941	911	941	+2.28%	400	11億6684万	+1.29%
11/21	925	925	920	920	-0.86%	200	11億4080万	-0.65%
11/20	933	933	928	928	-1.9%	1,000	11億5072万	+0.54%
11/19	910	946	886	946	+2.27%	1,800	11億7304万	+2.71%
11/18	925	925	925	925	+1.09%	500	11億4700万	+0.98%
11/17	902	942	902	915	+0.33%	1,000	11億3460万	+0.22%
11/14	14:00 令和7年12月期第3四半期決算短信[日本基準](連結)
11/14	14:00 業績予想の修正に関するお知らせ
11/14	941	952	912	912	-1.51%	1,500	11億3088万	+0.22%
11/13	941	941	926	926	-2.73%	400	11億4824万	+1.98%
11/12	936	981	936	952	+2.81%	1,100	11億8048万	+5.31%
11/11	960	965	926	926	-4.14%	1,700	11億4824万	+2.89%
11/10	957	970	942	966	-0.62%	1,200	11億9784万	+7.57%
11/07	960	988	960	972	+1.89%	2,700	12億528万	+8.97%
11/06	969	986	954	954	+0.21%	4,600	11億8296万	+7.31%
11/05	949	952	949	952	-1.14%	600	11億8048万	+7.57%
11/04	934	969	934	963	+2.12%	4,900	11億9412万	+9.31%
10/31	966	969	943	943	-0.84%	3,100	11億6932万	+7.53%
10/30	943	951	939	951	0%	2,200	11億7924万	+8.93%
10/29	960	966	951	951	-0.73%	4,400	11億7924万	+9.44%
10/28	915	964	909	958	+5.39%	5,700	11億8792万	+10.75%
10/27	900	909	892	909	+2.6%	2,400	11億2716万	+5.7%
10/24	885	900	885	886	-1.23%	1,100	10億9864万	+3.38%
10/23	874	897	874	897	+1.36%	800	11億1228万	+4.79%
10/22	880	900	880	885	+2.31%	1,700	10億9740万	+3.75%
10/21	879	880	863	865	-0.57%	1,200	10億7260万	+1.53%
10/20	870	870	869	870	0%	2,200	10億7880万	+2.23%
10/17	860	870	860	870	+0.81%	1,100	10億7880万	+2.35%
10/16	857	865	850	863	+0.7%	2,500	10億7012万	+1.65%
10/15	838	857	838	857	+2.02%	500	10億6268万	+0.94%
10/14	846	846	840	840	-0.71%	500	10億4160万	-1.06%
10/10	855	855	846	846	+0.24%	2,400	10億4904万	-0.35%
10/09	846	846	842	844	+0.12%	900	10億4656万	-0.59%
10/08	841	843	841	843	-0.47%	1,300	10億4532万	-0.71%
10/07	853	853	847	847	+0.12%	600	10億5028万	-0.35%
10/06	860	870	844	846	-1.63%	1,500	10億4904万	-0.47%

6977 日本抵抗器製作所

IR情報

2025/10/06～2026/03/06

IR情報＆株価推移

開示資料

決算

株式

チャート