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
10/01	973	975	963	975	0%	12,700	-	-2.01%
09/30	965	975	962	975	+1.14%	13,200	-	-2.21%
09/29	972	974	960	964	-2.53%	15,100	-	-3.31%
09/28	999	999	984	989	-0.3%	33,800	-	-0.9%
09/25	990	992	984	992	0%	18,700	-	-0.5%
09/24	998	998	986	992	+0.2%	19,800	-	-0.4%
09/18	998	998	984	990	-0.4%	12,400	-	-0.5%
09/17	983	996	983	994	+1.64%	24,900	-	+0.1%
09/16	980	980	969	978	-0.1%	19,500	-	-1.31%
09/15	956	979	956	979	+1.98%	21,900	-	-1.01%
09/14	960	963	952	960	-0.21%	18,400	-	-2.74%
09/11	956	965	946	962	-0.31%	23,800	-	-2.43%
09/10	979	979	959	965	-1.53%	18,000	-	-1.93%
09/09	978	986	974	980	-0.51%	30,100	-	-0.2%
09/08	1,009	1,009	985	985	-2.57%	43,800	-	+0.61%
09/07	1,006	1,017	1,006	1,011	+0.7%	10,700	-	+3.59%
09/04	1,014	1,024	1,003	1,004	-0.99%	21,800	-	+3.19%
09/03	1,005	1,018	1,004	1,014	+0.8%	11,800	-	+4.64%
09/02	1,016	1,025	1,000	1,006	-1.85%	57,900	-	+4.25%
09/01	1,029	1,030	1,021	1,025	-0.77%	16,300	-	+6.55%
08/31	1,020	1,037	1,017	1,033	+1.37%	29,300	-	+7.83%
08/28	1,027	1,030	1,019	1,019	-0.2%	12,300	-	+6.93%
08/27	1,031	1,038	1,021	1,021	-0.87%	14,700	-	+7.59%
08/26	1,031	1,040	1,026	1,030	-0.19%	25,600	-	+8.99%
08/25	1,042	1,042	1,016	1,032	+0.68%	57,200	-	+9.79%
08/24	1,009	1,036	1,005	1,025	+3.85%	66,000	-	+9.63%
08/21	989	996	980	987	+0.1%	31,300	-	+6.13%
08/20	（IR情報）15:00 令和８年熊本地震に対する支援について
08/20	966	987	965	986	+2.82%	63,200	-	+6.36%
08/19	965	965	935	959	-0.1%	46,800	-	+3.79%
08/18	959	972	959	960	+0.21%	21,700	-	+4.12%
08/17	955	968	948	958	+0.63%	28,200	-	+4.24%
08/14	939	953	939	952	+1.6%	21,900	-	+3.82%
08/13	943	947	933	937	-0.32%	20,000	-	+2.4%
08/12	924	942	924	940	+1.95%	30,300	-	+2.84%
08/10	918	931	903	922	-0.43%	68,600	-	+1.1%
08/07	（IR情報）16:00 2027年3月期第1四半期決算短信〔日本基準〕(連結)
08/07	921	932	916	926	+0.22%	44,100	-	+1.54%
08/06	920	928	916	924	+0.11%	16,100	-	+1.43%
08/05	910	923	910	923	+1.76%	13,100	-	+1.43%
08/04	903	915	902	907	0%	16,500	-	-0.33%
08/03	909	914	891	907	-0.98%	56,000	-	-0.33%
07/31	926	926	912	916	-0.33%	11,900	-	+0.66%
07/30	919	924	907	919	+0.33%	22,800	-	+1.1%
07/29	924	924	910	916	+0.11%	21,100	-	+0.88%
07/28	930	931	913	915	-1.4%	25,800	-	+0.88%
07/27	920	928	917	928	+1.53%	21,700	-	+2.32%
07/24	918	918	903	914	-0.33%	28,000	-	+0.77%
07/23	922	930	917	917	+0.11%	31,400	-	+1.21%
07/22	914	925	912	916	+0.22%	26,900	-	+1.1%
07/21	（IR情報）17:30 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
07/21	905	915	905	914	+1.33%	17,700	-	+0.99%
07/17	913	913	892	902	-1.1%	57,900	-	-0.22%
07/16	914	918	908	912	-0.33%	19,800	-	+0.88%
07/15	906	918	902	915	+0.99%	48,200	-	+1.44%
07/14	902	907	900	906	+0.67%	10,900	-	+0.67%
07/13	908	924	900	900	-0.11%	49,600	-	0%
07/10	901	908	901	901	+0.11%	15,200	-	+0.22%
07/09	900	903	900	900	+0.11%	7,000	-	+0.11%
07/08	904	906	899	899	-0.33%	20,200	-	0%
07/07	911	920	902	902	-0.55%	50,300	-	+0.33%
07/06	906	909	899	907	+0.44%	76,000	-	+0.78%
07/03	904	912	903	903	-1.1%	17,200	-	+0.33%
07/02	907	916	904	913	+0.77%	26,300	-	+1.22%
07/01	916	917	905	906	-0.77%	25,700	-	+0.22%
06/30	915	917	904	913	+1.22%	30,900	-	+0.88%
06/29	909	916	896	902	-0.11%	29,100	-	-0.44%
06/26	910	913	897	903	-0.22%	29,400	-	-0.33%
06/25	900	907	900	905	+1.57%	24,300	-	-0.11%
06/24	893	899	886	891	-0.11%	17,100	-	-1.55%
06/23	（IR情報）15:30 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
06/23	898	906	891	892	-1.22%	29,600	-	-1.44%
06/22	918	918	895	903	-3.22%	65,100	-	-0.22%
06/19	（IR情報）16:00 支配株主等に関する事項について
06/19	（IR情報）16:00 (訂正・数値データ訂正)「2026年3月期決算短信〔日本基準〕(連結)」の一部訂正について
06/19	913	933	910	933	+3.09%	38,400	-	+2.98%
06/18	903	915	883	905	+0.56%	63,400	-	+0.11%
06/17	901	909	894	900	+0.9%	27,500	-	-0.33%
06/16	905	905	892	892	-1.65%	30,600	-	-1.22%
06/15	892	914	890	907	+3.3%	41,900	-	+0.55%
06/12	883	885	867	878	+1.04%	32,000	-	-2.55%
06/11	881	889	863	869	-1.36%	79,700	-	-3.44%
06/10	893	893	875	881	-1.34%	21,900	-	-2%
06/09	884	897	884	893	+1.36%	28,300	-	-0.45%
06/08	885	885	866	881	-2.97%	47,400	-	-1.45%
06/05	897	912	892	908	+1.91%	34,400	-	+1.57%
06/04	901	901	886	891	-1.22%	25,300	-	-0.11%
06/03	912	917	902	902	-1.1%	27,700	-	+1.23%
06/02	915	919	896	912	-0.33%	40,400	-	+2.47%
06/01	947	950	912	915	-3.68%	48,900	-	+2.92%
05/29	956	956	941	950	-0.63%	43,100	-	+6.98%
05/28	950	964	934	956	+0.95%	47,800	-	+7.9%
05/27	929	948	923	947	+2.6%	43,400	-	+7.13%
05/26	927	928	907	923	+0.44%	40,500	-	+4.53%
05/25	902	922	897	919	+2.8%	46,500	-	+4.2%
05/22	897	897	887	894	+0.34%	22,800	-	+1.48%
05/21	897	897	888	891	+0.68%	33,900	-	+1.25%
05/20	894	895	876	885	-0.78%	55,400	-	+0.57%
05/19	934	936	885	892	-4.19%	187,100	-	+1.36%
05/18	918	952	903	931	+4.84%	204,200	-	+5.92%
05/15	（IR情報）16:40 剰余金の配当に関するお知らせ
05/15	（IR情報）16:40 2026年3月期決算短信〔日本基準〕(連結)
05/15	870	888	859	888	+1.02%	105,900	-	+1.37%
05/14	884	884	878	879	-0.23%	20,200	-	+0.46%
05/13	877	884	872	881	+0.46%	29,800	-	+0.92%
05/12	889	890	873	877	-0.79%	98,600	-	+0.57%
05/11	（IR情報）15:30 連結業績予想の修正に関するお知らせ
05/11	881	890	867	884	+3.88%	79,400	-	+1.49%
05/08	841	851	837	851	+1.19%	57,100	-	-1.96%

今仙電機製作所（7266）のイベントチャート

2026/05/08～2026/10/01

イベント情報＆株価推移

開示資料

決算

株式

チャート