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
10/06	1,394	1,427	1,361	1,422	+3.27%	162,400	-	+16.84%
10/05	1,390	1,419	1,371	1,377	+1.25%	236,100	-	+13.8%
10/02	1,323	1,395	1,314	1,360	+1.64%	286,500	-	+13.24%
10/01	1,244	1,356	1,240	1,338	+6.95%	368,500	-	+12.15%
09/30	1,239	1,255	1,230	1,251	+1.87%	100,200	-	+5.57%
09/30	（空売り報告）Barclays Capital Securities Ltd 199,900株（0.6%）+0.01%
09/29	1,200	1,237	1,200	1,228	+2.16%	91,000	-	+3.98%
09/29	（空売り報告）Barclays Capital Securities Ltd 195,500株（0.59%）-0.01%
09/28	1,225	1,237	1,202	1,202	-1.48%	76,800	-	+2.04%
09/25	1,234	1,241	1,220	1,220	-1.29%	91,800	-	+3.74%
09/25	（空売り報告）Barclays Capital Securities Ltd 200,200株（0.6%）+0.01%
09/24	1,225	1,249	1,217	1,236	+2.32%	141,800	-	+5.1%
09/24	（空売り報告）Barclays Capital Securities Ltd 198,000株（0.59%）-0.02%
09/18	1,198	1,210	1,187	1,208	+2.9%	124,000	-	+2.55%
09/17	1,188	1,203	1,168	1,174	-0.09%	97,300	-	-0.25%
09/16	1,157	1,176	1,150	1,175	+2.8%	67,200	-	-0.09%
09/15	1,118	1,165	1,111	1,143	+1.15%	61,100	-	-2.56%
09/14	1,121	1,135	1,105	1,130	-1.22%	65,300	-	-3.58%
09/11	1,130	1,156	1,115	1,144	-2.8%	98,100	-	-2.31%
09/10	1,150	1,182	1,147	1,177	+1.12%	47,900	-	+0.43%
09/09	1,157	1,185	1,156	1,164	+1.84%	69,700	-	-0.94%
09/08	1,201	1,206	1,143	1,143	-6.54%	106,900	-	-2.39%
09/07	1,180	1,223	1,171	1,223	+6.26%	128,200	-	+4.8%
09/04	1,143	1,161	1,139	1,151	+1.32%	51,600	-	-0.78%
09/03	1,161	1,166	1,127	1,136	-0.87%	90,600	-	-1.3%
09/02	1,171	1,184	1,146	1,146	-5.13%	120,400	-	+0.35%
09/01	1,210	1,224	1,186	1,208	-1.87%	131,600	-	+6.34%
08/31	1,190	1,236	1,173	1,231	+0.33%	157,600	-	+9.03%
08/28	1,253	1,272	1,224	1,227	-2.08%	172,000	-	+9.36%
08/28	（空売り報告）Barclays Capital Securities Ltd 201,700株（0.61%）+0.02%
08/27	1,190	1,274	1,184	1,253	+7.46%	445,000	-	+12.28%
08/27	（空売り報告）Barclays Capital Securities Ltd 196,600株（0.59%）-0.06%
08/26	1,143	1,170	1,132	1,166	+1.39%	103,200	-	+5.23%
08/25	1,123	1,164	1,107	1,150	+1.5%	130,800	-	+4.26%
08/24	1,140	1,152	1,116	1,133	-1.73%	121,900	-	+3.28%
08/21	1,137	1,161	1,105	1,153	-0.69%	140,300	-	+5.39%
08/20	1,165	1,173	1,138	1,161	+1.49%	124,400	-	+6.22%
08/19	1,170	1,186	1,142	1,144	-6.92%	286,700	-	+4.86%
08/19	（空売り報告）Barclays Capital Securities Ltd 217,200株（0.65%）+0.13%
08/18	1,299	1,334	1,216	1,229	-3.46%	429,800	-	+12.86%
08/17	1,200	1,276	1,199	1,273	+7.06%	312,300	-	+17.22%
08/14	1,163	1,215	1,155	1,189	+2.77%	189,000	-	+10.09%
08/13	1,125	1,161	1,117	1,157	+5.09%	255,400	-	+7.53%
08/13	（空売り報告）Barclays Capital Securities Ltd 173,500株（0.52%）再IN
08/12	1,096	1,113	1,079	1,101	-0.9%	128,000	-	+2.32%
08/10	1,106	1,128	1,093	1,111	-0.27%	167,800	-	+2.78%
08/07	1,148	1,155	1,084	1,114	-2.96%	315,800	-	+2.39%
08/06	1,229	1,230	1,121	1,148	-8.82%	651,400	-	+4.84%
08/05	（IR情報）13:00 2027年3月期(2026年度)第1四半期決算説明資料
08/05	（IR情報）13:00 2027年3月期第2四半期(中間期)及び通期連結業績予想並びに配当予想の修正に関するお知らせ
08/05	（IR情報）13:00 2027年3月期第1四半期決算短信〔日本基準〕(連結)
08/05	1,115	1,296	1,115	1,259	+17.44%	1,859,200	-	+14.04%
08/05	（空売り報告）Barclays Capital Securities Ltd 139,600株（0.42%）-0.33%義務消失
08/04	1,033	1,073	1,032	1,072	+2.68%	193,700	-	-3.16%
08/03	1,027	1,052	997	1,044	+0.87%	252,300	-	-6.45%
08/03	（空売り報告）モルガン・スタンレーMUFG証券 150,400株（0.45%）-0.13%義務消失
08/03	（空売り報告）Barclays Capital Securities Ltd 248,600株（0.75%）-0.05%
07/31	1,006	1,076	995	1,035	+9.87%	395,500	-	-8.41%
07/31	（空売り報告）Barclays Capital Securities Ltd 266,600株（0.8%）+0.02%
07/30	917	965	905	942	+3.97%	204,600	-	-17.8%
07/29	1,004	1,005	891	906	-8.48%	407,700	-	-22.16%
07/28	1,026	1,026	988	990	-5.26%	216,400	-	-16.39%
07/27	1,046	1,053	1,007	1,045	-1.42%	210,400	-	-12.55%
07/24	1,050	1,072	1,038	1,060	+0.47%	150,500	-	-11.89%
07/23	1,080	1,095	1,052	1,055	-1.22%	100,100	-	-12.88%
07/22	1,070	1,112	1,063	1,068	+3.09%	307,900	-	-12.17%
07/21	1,000	1,046	980	1,036	+4.44%	271,500	-	-15.08%
07/21	（空売り報告）モルガン・スタンレーMUFG証券 194,500株（0.58%）-0.09%
07/21	（空売り報告）GOLDMAN SACHS INTERNATIONAL 163,349株（0.49%）-0.02%義務消失
07/17	1,030	1,034	962	992	-6.77%	405,200	-	-18.95%
07/16	1,109	1,109	1,056	1,064	-6.58%	287,500	-	-13.36%
07/16	（空売り報告）GOLDMAN SACHS INTERNATIONAL 168,949株（0.51%）新規
07/15	1,090	1,139	1,083	1,139	+4.5%	220,800	-	-7.25%
07/15	（空売り報告）モルガン・スタンレーMUFG証券 221,800株（0.67%）-0.05%
07/14	1,099	1,101	1,049	1,090	-2.33%	386,100	-	-11.17%
07/14	（空売り報告）モルガン・スタンレーMUFG証券 239,600株（0.72%）+0.2%
07/14	（空売り報告）Barclays Capital Securities Ltd 259,900株（0.78%）-0.03%
07/13	1,175	1,188	1,081	1,116	-2.96%	324,100	-	-9.34%
07/13	（空売り報告）モルガン・スタンレーMUFG証券 174,100株（0.52%）新規
07/13	（空売り報告）Barclays Capital Securities Ltd 268,600株（0.81%）+0.07%
07/10	1,153	1,177	1,141	1,150	+3.05%	221,200	-	-6.73%
07/09	1,122	1,141	1,106	1,116	+2.2%	193,600	-	-9.85%
07/08	1,103	1,150	1,084	1,092	-5.37%	342,800	-	-12.15%
07/08	（空売り報告）Barclays Capital Securities Ltd 247,400株（0.74%）+0.11%
07/07	1,220	1,225	1,152	1,154	-5.8%	272,800	-	-7.75%
07/06	1,295	1,306	1,207	1,225	-4.45%	230,800	-	-2.39%
07/06	（空売り報告）Barclays Capital Securities Ltd 211,400株（0.63%）再IN
07/03	1,252	1,282	1,210	1,282	-1.23%	361,200	-	+1.99%
07/02	1,291	1,332	1,270	1,298	-6.01%	291,600	-	+3.1%
07/01	1,339	1,395	1,294	1,381	+4.15%	366,300	-	+10.39%
07/01	（空売り報告）Barclays Capital Securities Ltd 155,300株（0.46%）-0.1%義務消失
06/30	1,306	1,347	1,279	1,326	+2.24%	298,100	-	+7.19%
06/29	1,390	1,396	1,251	1,297	-5.95%	490,200	-	+5.45%
06/26	（IR情報）15:00 支配株主等に関する事項について
06/26	1,400	1,440	1,359	1,379	-5.29%	550,700	-	+13.03%
06/25	1,458	1,499	1,376	1,456	+5.74%	841,600	-	+21.03%
06/24	1,380	1,434	1,358	1,377	-1.64%	792,800	-	+16.4%
06/23	1,410	1,537	1,385	1,400	+10.15%	1,917,900	-	+20.27%
06/23	（空売り報告）Barclays Capital Securities Ltd 185,225株（0.56%）-0.28%
06/22	1,261	1,324	1,240	1,271	+1.27%	369,500	-	+10.81%
06/19	1,289	1,306	1,203	1,255	+0.4%	521,800	-	+10.48%
06/19	（空売り報告）Barclays Capital Securities Ltd 278,000株（0.84%）-0.07%
06/18	1,226	1,323	1,217	1,250	+4.52%	824,900	-	+11.01%
06/18	（空売り報告）Barclays Capital Securities Ltd 302,800株（0.91%）+0.05%
06/17	1,130	1,238	1,111	1,196	+3.37%	467,400	-	+6.12%
06/17	（空売り報告）Barclays Capital Securities Ltd 286,900株（0.86%）+0.1%
06/16	1,179	1,185	1,127	1,157	+0.7%	569,900	-	+1.94%
06/15	1,111	1,212	1,062	1,149	+7.08%	931,800	-	+0.52%
06/15	（空売り報告）Barclays Capital Securities Ltd 251,500株（0.76%）+0.24%
06/12	1,120	1,123	1,058	1,073	-0.46%	291,300	-	-6.78%
06/11	1,040	1,080	1,034	1,078	-2%	376,000	-	-6.91%
06/11	（空売り報告）Nomura International plc 121,500株（0.36%）-0.19%義務消失
06/10	1,165	1,170	1,092	1,100	-7.33%	328,300	-	-5.58%
06/10	（空売り報告）Barclays Capital Securities Ltd 175,100株（0.52%）再IN
06/09	1,201	1,217	1,133	1,187	+1.37%	443,900	-	+1.8%
06/09	（空売り報告）Nomura International plc 182,600株（0.55%）再IN
06/09	（空売り報告）Barclays Capital Securities Ltd 159,300株（0.48%）-0.06%義務消失
06/08	1,161	1,206	1,112	1,171	-9.01%	424,500	-	+0.77%
06/08	（空売り報告）Nomura International plc 118,700株（0.35%）-0.18%義務消失
06/08	（空売り報告）Barclays Capital Securities Ltd 181,000株（0.54%）新規
06/05	1,250	1,319	1,190	1,287	+3.46%	453,300	-	+11.14%
06/05	（空売り報告）Nomura International plc 175,600株（0.53%）-0.16%
06/04	（IR情報）13:00 その他の関係会社の異動に関するお知らせ
06/04	1,242	1,301	1,232	1,244	-2.2%	361,500	-	+8.36%
06/03	（5%ルール）三菱電機（15.67%）
06/03	1,329	1,349	1,207	1,272	+1.35%	528,400	-	+11.87%
06/02	1,266	1,335	1,186	1,255	-3.16%	818,400	-	+11.46%
06/02	（空売り報告）Nomura International plc 228,600株（0.69%）-0.03%
06/01	1,511	1,513	1,283	1,296	-1.44%	2,341,100	-	+16.13%
06/01	（空売り報告）Nomura International plc 238,500株（0.72%）新規
05/29	1,227	1,339	1,196	1,315	+19.98%	2,036,700	-	+19%
05/28	1,013	1,109	998	1,096	+5.08%	645,400	-	+0.37%
05/27	1,166	1,185	1,035	1,043	-8.67%	708,200	-	-4.22%
05/26	1,091	1,142	1,045	1,142	+7.63%	765,500	-	+4.87%
05/25	（5%ルール）三菱電機（16.76%）
05/25	980	1,102	977	1,061	+11.45%	918,500	-	-2.3%
05/22	940	980	940	952	+1.71%	272,600	-	-12.34%
05/21	941	951	910	936	+1.08%	356,100	-	-14.13%
05/20	930	931	889	926	-3.54%	590,400	-	-15.43%
05/19	1,009	1,013	940	960	-3.42%	557,300	-	-12.57%
05/18	1,010	1,040	962	994	-1.39%	622,800	-	-9.72%
05/15	（IR情報）13:00 剰余金の配当(増配)に関するお知らせ
05/15	（IR情報）13:00 2026年3月期(2025年度)通期決算説明資料
05/15	（IR情報）13:00 2026年3月期決算短信〔日本基準〕(連結)
05/15	1,283	1,340	983	1,008	-21.43%	1,716,200	-	-8.2%
05/14	1,385	1,385	1,283	1,283	-7.83%	627,900	-	+17.28%
05/13	1,322	1,400	1,309	1,392	+2.96%	297,000	-	+29.13%

指月電機製作所（6994）のイベントチャート

2026/05/13～2026/10/06

イベント情報＆株価推移

開示資料

決算

株式

チャート