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	2,876	2,900	2,829	2,877	-0.55%	18,400	243億1093万	-1.07%
03/05	2,832	2,902	2,832	2,893	+1.87%	10,300	244億4613万	-0.72%
03/04	2,840	2,901	2,775	2,840	-1.73%	28,600	239億9828万	-2.71%
03/03	2,915	2,946	2,890	2,890	-0.72%	10,100	244億2078万	-1.16%
03/02	2,992	2,992	2,911	2,911	-2.02%	9,100	245億9823万	-0.58%
02/27	2,925	2,977	2,901	2,971	+1.57%	8,600	251億524万	+1.4%
02/26	2,903	2,925	2,885	2,925	+0.45%	7,600	247億1653万	-0.07%
02/25	2,927	2,936	2,892	2,912	+0.17%	4,800	246億668万	-0.51%
02/24	2,876	2,929	2,862	2,907	+1.25%	13,300	245億6443万	-0.68%
02/20	2,896	2,896	2,828	2,871	-0.55%	13,200	242億6023万	-1.95%
02/19	2,857	2,898	2,857	2,887	+1.09%	8,500	243億9543万	-1.47%
02/18	2,829	2,882	2,829	2,856	+1.53%	6,300	241億3348万	-2.56%
02/17	2,802	2,840	2,800	2,813	-0.04%	13,400	237億7012万	-4.06%
02/16	2,813	2,871	2,813	2,814	-0.42%	8,800	237億7857万	-4.06%
02/13	2,894	2,894	2,806	2,826	-2.35%	12,800	238億7997万	-3.71%
02/12	2,897	2,921	2,862	2,894	-0.62%	24,400	244億5458万	-1.5%
02/10	2,865	2,948	2,850	2,912	-0.1%	21,400	246億668万	-0.92%
02/09	14:00 2026年3月期第3四半期決算短信[日本基準](連結)
02/09	2,955	3,045	2,870	2,915	-0.88%	43,000	246億3203万	-0.82%
02/06	2,943	2,960	2,894	2,941	-1.74%	8,900	248億5174万	+0.07%
02/05	2,972	2,999	2,945	2,993	+0.71%	4,200	252億9114万	+1.87%
02/04	2,962	2,999	2,923	2,972	-0.27%	11,800	251億1369万	+1.3%
02/03	2,938	2,980	2,931	2,980	+2.16%	7,700	251億8129万	+1.74%
02/02	2,998	3,070	2,906	2,917	-3.09%	19,500	246億4893万	-0.27%
01/30	2,983	3,010	2,936	3,010	+0.91%	6,300	254億3479万	+2.98%
01/29	3,005	3,020	2,978	2,983	-0.73%	8,900	252億664万	+2.33%
01/28	2,981	3,025	2,945	3,005	-0.83%	15,800	253億9254万	+3.44%
01/27	2,971	3,030	2,967	3,030	+2.43%	15,300	256億379万	+4.63%
01/26	2,971	2,999	2,949	2,958	-1.37%	9,200	249億9539万	+2.49%
01/23	2,966	3,000	2,949	2,999	+1.56%	14,900	253億4184万	+4.13%
01/22	2,888	2,958	2,888	2,953	+1.62%	10,800	249億5314万	+2.68%
01/21	2,861	2,929	2,861	2,906	-0.17%	13,300	245億5598万	+1.15%
01/20	2,942	2,942	2,890	2,911	-0.34%	11,200	245億9823万	+1.43%
01/19	2,922	2,949	2,905	2,921	-0.03%	6,800	246億8273万	+1.85%
01/16	2,936	2,946	2,884	2,922	+0.07%	15,200	246億9118万	+1.99%
01/15	2,904	2,936	2,904	2,920	+0.17%	6,200	246億7428万	+2.21%
01/14	2,894	2,938	2,894	2,915	+0.73%	7,800	246億3203万	+2.35%
01/13	2,883	2,900	2,860	2,894	+2.15%	9,500	244億5458万	+1.94%
01/09	2,873	2,873	2,810	2,833	-0.87%	5,900	239億3913万	+0.21%
01/08	2,898	2,910	2,858	2,858	-1.65%	9,900	241億5038万	+1.49%
01/07	2,898	2,920	2,885	2,906	-0.31%	8,500	245億5598万	+3.64%
01/06	2,920	2,941	2,888	2,915	-0.14%	11,500	246億3203万	+4.41%
01/05	2,912	2,932	2,884	2,919	+0.24%	9,300	246億6583万	+5.11%
2025
12/30	2,903	2,930	2,882	2,912	+0.07%	8,100	246億668万	+5.47%
12/29	2,921	2,967	2,895	2,910	+0.17%	12,800	245億8978万	+5.97%
12/26	2,855	2,922	2,855	2,905	+1.75%	15,900	245億4753万	+6.45%
12/25	2,875	2,888	2,848	2,855	-0.52%	9,000	241億2503万	+5.2%
12/24	2,876	2,893	2,856	2,870	+0.56%	6,900	242億5178万	+6.34%
12/23	2,795	2,855	2,795	2,854	+1.21%	12,800	241億1658万	+6.25%
12/22	2,776	2,833	2,731	2,820	+2.69%	47,200	238億2927万	+5.5%
12/19	2,737	2,776	2,737	2,746	-0.36%	5,800	232億397万	+3.19%
12/18	2,789	2,804	2,752	2,756	-1.18%	12,800	232億8847万	+3.88%
12/17	2,817	2,817	2,757	2,789	-0.99%	9,400	235億6732万	+5.52%
12/16	2,900	2,900	2,810	2,817	-3.03%	19,000	238億392万	+7.15%
12/15	2,866	2,907	2,860	2,905	+1.36%	15,000	245億4753万	+11.3%
12/12	2,878	2,895	2,841	2,866	+1.34%	43,200	242億1798万	+10.87%
12/11	2,873	2,874	2,777	2,828	-0.91%	25,400	238億9687万	+10.43%
12/10	2,869	2,869	2,807	2,854	-0.04%	29,600	241億1658万	+12.41%
12/09	2,749	2,855	2,716	2,855	+4.39%	50,100	241億2503万	+13.47%
12/08	2,706	2,747	2,669	2,735	+2.01%	28,000	231億1102万	+9.71%
12/05	2,700	2,728	2,681	2,681	-0.7%	17,000	226億5471万	+8.37%
12/04	2,605	2,700	2,600	2,700	+4.37%	29,400	228億1526万	+9.8%
12/03	2,565	2,590	2,553	2,587	+0.86%	12,500	218億6040万	+5.94%
12/02	2,507	2,585	2,507	2,565	+0.55%	12,200	216億7450万	+5.6%
12/01	2,595	2,595	2,544	2,551	-1.7%	12,500	215億5620万	+5.63%
11/28	2,560	2,600	2,552	2,595	+1.37%	39,400	219億2800万	+8.08%
11/27	2,523	2,580	2,516	2,560	+1.71%	33,500	216億3225万	+7.25%
11/26	2,524	2,525	2,486	2,517	-0.2%	14,500	212億6889万	+6.11%
11/25	2,521	2,525	2,506	2,522	+1.29%	13,400	213億1114万	+6.86%
11/21	2,515	2,523	2,486	2,490	-1.27%	11,400	210億4074万	+6.14%
11/20	2,537	2,561	2,496	2,522	+1.04%	34,300	213億1114万	+8.01%
11/19	2,540	2,555	2,482	2,496	-1.73%	28,400	210億9144万	+7.49%
11/18	2,539	2,574	2,516	2,540	+0.79%	39,700	214億6325万	+10%
11/17	2,555	2,560	2,459	2,520	-0.67%	23,000	212億9424万	+9.8%
11/14	2,550	2,560	2,524	2,537	+0.4%	13,900	214億3790万	+11.03%
11/13	15:30 主要株主の異動に関するお知らせ
11/13	2,530	2,553	2,514	2,527	+0.04%	17,900	213億5340万	+11.27%
11/12	2,455	2,529	2,449	2,526	+4.12%	37,200	213億4495万	+11.92%
11/11	2,365	2,443	2,359	2,426	+3.28%	68,000	204億9994万	+8.11%
11/10	14:00 2026年3月期第2四半期決算説明資料
11/10	14:00 資本コストや株価を意識した経営の実現に向けた対応状況について(アップデート)
11/10	14:00 業績予想の修正に関するお知らせ
11/10	14:00 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結)
11/10	2,278	2,390	2,275	2,349	+3.57%	72,700	198億4928万	+5.19%
11/07	2,273	2,276	2,264	2,268	+0.04%	5,700	191億6482万	+1.98%
11/06	2,295	2,295	2,265	2,267	-0.66%	7,400	191億5637万	+2.16%
11/05	2,273	2,282	2,234	2,282	+0.31%	14,400	192億8312万	+3.07%
11/04	2,279	2,308	2,272	2,275	-0.18%	10,600	192億2397万	+2.89%
10/31	2,280	2,294	2,275	2,279	-0.04%	6,000	192億5777万	+3.22%
10/30	2,267	2,287	2,260	2,280	-0.35%	8,800	192億6622万	+3.45%
10/29	2,285	2,292	2,261	2,288	+0.13%	8,300	193億3382万	+3.95%
10/28	2,221	2,290	2,218	2,285	+1.56%	33,100	193億847万	+4.01%
10/27	2,225	2,280	2,225	2,250	+1.12%	33,000	190億1272万	+2.69%
10/24	2,213	2,233	2,201	2,225	+1.23%	10,100	188億147万	+1.69%
10/23	2,241	2,264	2,198	2,198	-2.14%	10,300	185億7331万	+0.5%
10/22	2,195	2,273	2,171	2,246	+2.23%	52,100	189億7892万	+2.7%
10/21	2,194	2,198	2,173	2,197	+0.14%	8,500	185億6486万	+0.6%
10/20	2,194	2,200	2,177	2,194	+0.64%	9,900	185億3951万	+0.55%
10/17	2,189	2,200	2,169	2,180	-1.31%	9,600	184億2121万	+0.05%
10/16	2,186	2,210	2,186	2,209	+0.36%	6,300	186億6626万	+1.47%
10/15	2,155	2,210	2,155	2,201	+1.71%	16,400	185億9866万	+1.29%
10/14	2,190	2,210	2,158	2,164	-2.21%	12,100	182億8601万	-0.23%
10/10	2,252	2,252	2,211	2,213	-1.73%	6,700	187億6万	+2.17%
10/09	2,183	2,256	2,183	2,252	+2.55%	21,700	190億2962万	+4.16%
10/08	2,175	2,212	2,175	2,196	+0.73%	15,800	185億5641万	+1.95%
10/07	2,189	2,197	2,180	2,180	-0.46%	6,700	184億2121万	+1.54%

6989 北陸電気工業

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