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	2,785	2,843	2,764	2,819	+1.22%	252,600	-	+3.6%
10/05	2,722	2,787	2,700	2,785	+3.76%	138,500	-	+2.54%
10/02	2,720	2,743	2,678	2,684	-1.14%	125,000	-	-1.07%
10/01	15:30 (開示事項の経過)東洋電装株式会社の株式取得(子会社化)完了のお知らせ
10/01	2,784	2,784	2,680	2,715	-1.63%	183,900	-	+0.18%
09/30	16:00 日本精機グループ統合報告書および環境報告書2026年度版発行のお知らせ
09/30	2,730	2,797	2,709	2,760	+1.32%	179,400	-	+2.03%
09/29	2,774	2,780	2,708	2,724	-2.37%	185,600	-	+0.96%
09/28	2,821	2,850	2,783	2,790	-0.5%	205,900	-	+3.64%
09/25	2,800	2,820	2,772	2,804	+1.19%	193,100	-	+4.59%
09/24	2,816	2,820	2,764	2,771	-1.49%	217,700	-	+3.63%
09/18	11:00 自己株式立会外買付取引(ToSTNeT-3)による自己株式の取得結果および取得終了に関するお知らせ
09/18	2,834	2,860	2,794	2,813	+1.77%	375,700	-	+5.4%
09/17	16:30 自己株式の取得および自己株式立会外買付取引(ToSTNeT-3)による自己株式の買付けに関するお知らせ
09/17	2,748	2,764	2,737	2,764	+1.17%	124,500	-	+3.91%
09/16	2,700	2,739	2,690	2,732	+1.6%	187,400	-	+2.94%
09/15	2,636	2,719	2,613	2,689	+0.64%	168,800	-	+1.47%
09/14	15:30 財務上の特約が付された金銭消費貸借契約の締結について
09/14	2,601	2,702	2,570	2,672	+2.41%	234,400	-	+0.98%
09/11	2,530	2,629	2,522	2,609	+1.28%	166,500	-	-1.29%
09/10	2,573	2,580	2,519	2,576	+0.35%	163,500	-	-2.61%
09/09	2,550	2,608	2,544	2,567	-0.12%	184,100	-	-3.02%
09/08	2,798	2,805	2,570	2,570	-8.41%	371,500	-	-2.76%
09/07	2,740	2,825	2,719	2,806	+3.93%	173,600	-	+6.29%
09/04	15:30 QUICK & NOMURA コーポレート・リサーチによる弊社レポート更新のお知らせ
09/04	2,719	2,725	2,679	2,700	-0.18%	139,500	-	+2.86%
09/03	2,720	2,742	2,696	2,705	-0.37%	122,900	-	+3.56%
09/02	2,756	2,792	2,701	2,715	-3.24%	208,900	-	+4.58%
09/02	8:50 連結子会社における一部事業譲渡に関するお知らせ
09/01	2,740	2,813	2,715	2,806	+2.41%	241,800	-	+8.63%
08/31	2,744	2,797	2,737	2,740	+1.33%	233,400	-	+6.74%
08/28	15:30 株式会社デンソーのヘッドアップディスプレイ事業の譲受に関するお知らせ
08/28	2,721	2,747	2,700	2,704	-0.15%	180,800	-	+5.96%
08/27	2,750	2,772	2,681	2,708	-0.07%	221,700	-	+6.61%
08/26	2,622	2,734	2,585	2,710	+4.47%	248,700	-	+7.24%
08/25	2,580	2,620	2,574	2,594	+0.08%	105,300	-	+3.18%
08/24	2,600	2,623	2,586	2,592	-0.27%	99,400	-	+3.51%
08/21	2,525	2,599	2,496	2,599	+1.6%	137,700	-	+4.08%
08/20	2,547	2,572	2,524	2,558	+1.87%	107,500	-	+2.69%
08/19	2,614	2,631	2,491	2,511	-4.56%	192,100	-	+1.05%
08/18	2,659	2,682	2,631	2,631	-0.57%	145,400	-	+6.09%
08/17	2,611	2,650	2,606	2,646	+2.08%	116,300	-	+7.04%
08/14	2,656	2,657	2,545	2,592	-0.65%	206,300	-	+5.24%
08/13	2,685	2,720	2,601	2,609	-1.21%	223,900	-	+6.23%
08/12	2,589	2,642	2,544	2,641	+1.69%	192,500	-	+7.75%
08/10	2,549	2,645	2,488	2,597	-0.08%	257,700	-	+6.13%
08/07	15:30 2027年3月期第1四半期決算補足資料
08/07	15:30 2027年3月期第1四半期決算短信〔IFRS〕(連結)
08/07	2,597	2,610	2,538	2,599	-1.81%	174,600	-	+6.39%
08/06	2,629	2,726	2,605	2,647	+0.84%	204,400	-	+8.57%
08/05	2,555	2,625	2,523	2,625	+5.93%	203,000	-	+8.02%
08/04	2,493	2,503	2,468	2,478	+0.08%	205,300	-	+2.27%
08/03	2,421	2,493	2,406	2,476	+1.48%	143,600	-	+2.15%
07/31	2,409	2,476	2,378	2,440	+3%	205,200	-	+0.66%
07/30	2,305	2,391	2,271	2,369	+2.47%	138,700	-	-2.39%
07/29	2,395	2,399	2,285	2,312	-3.26%	216,300	-	-5.01%
07/28	2,375	2,413	2,359	2,390	-1.12%	148,900	-	-2.13%
07/27	2,380	2,427	2,356	2,417	+2.11%	83,200	-	-1.27%
07/24	2,337	2,380	2,320	2,367	-0.59%	123,900	-	-3.55%
07/23	2,396	2,435	2,370	2,381	-0.17%	71,500	-	-3.33%
07/22	2,400	2,445	2,366	2,385	-0.29%	133,200	-	-3.44%
07/21	2,310	2,406	2,310	2,392	+2.22%	115,100	-	-3.39%
07/17	16:30 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	2,401	2,442	2,296	2,340	-3.82%	192,300	-	-5.87%
07/16	2,450	2,451	2,429	2,433	-0.69%	65,000	-	-2.37%
07/15	2,419	2,474	2,419	2,450	+2.04%	88,700	-	-1.8%
07/14	2,383	2,415	2,377	2,401	+0.46%	96,300	-	-3.96%
07/13	2,440	2,454	2,381	2,390	-1.48%	89,000	-	-4.74%
07/10	2,441	2,448	2,414	2,426	+0.21%	72,700	-	-3.62%
07/09	2,419	2,432	2,393	2,421	+0.08%	87,100	-	-4.23%
07/08	2,480	2,485	2,416	2,419	-2.73%	108,100	-	-4.65%
07/07	2,522	2,548	2,487	2,487	-1.39%	117,400	-	-2.39%
07/06	2,500	2,554	2,496	2,522	+1.04%	83,000	-	-1.21%
07/03	2,480	2,525	2,473	2,496	+0.2%	113,600	-	-2.35%
07/02	2,437	2,520	2,416	2,491	+2.13%	187,700	-	-2.81%
07/01	15:30 国内グループの組織再編(簡易吸収分割)および子会社の商号変更に関するお知らせ
07/01	2,488	2,509	2,439	2,439	-0.85%	147,000	-	-5.1%
06/30	2,481	2,491	2,420	2,460	-0.97%	146,700	-	-4.54%
06/29	2,479	2,529	2,420	2,484	+0.2%	132,900	-	-3.94%
06/26	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
06/26	15:30 7/2（木）「個人投資家向けオンライン会社説明会」（SBI証券運営）開催のお知らせ
06/26	2,524	2,589	2,450	2,479	-2.05%	245,800	-	-4.32%
06/25	15:30 QUICK & NOMURA コーポレート・リサーチによる弊社レポート更新のお知らせ
06/25	2,563	2,565	2,508	2,531	+0.24%	134,900	-	-2.47%
06/24	2,507	2,565	2,502	2,525	+0.04%	105,800	-	-2.66%
06/23	2,565	2,573	2,510	2,524	-1.02%	140,700	-	-2.55%
06/22	2,596	2,611	2,548	2,550	-0.74%	125,400	-	-1.62%
06/19	2,560	2,599	2,529	2,569	0%	424,100	-	-0.89%
06/18	2,600	2,613	2,521	2,569	+0.35%	196,200	-	-0.73%
06/17	2,540	2,582	2,533	2,560	+0.67%	133,800	-	-1.12%
06/16	2,607	2,618	2,543	2,543	-3.34%	139,300	-	-1.78%
06/15	2,590	2,638	2,567	2,631	+4.99%	177,200	-	+1.58%
06/12	2,564	2,564	2,500	2,506	-0.32%	148,000	-	-3.13%
06/11	2,505	2,554	2,475	2,514	-1.6%	98,600	-	-2.9%
06/10	2,619	2,621	2,550	2,555	-3.11%	138,400	-	-1.43%
06/09	2,659	2,712	2,613	2,637	+1.78%	174,400	-	+1.85%
06/08	2,589	2,608	2,530	2,591	-3.64%	139,000	-	+0.19%
06/05	2,630	2,690	2,610	2,689	+1.55%	86,100	-	+4.06%
06/04	2,663	2,693	2,645	2,648	-1.6%	98,700	-	+2.76%
06/03	2,613	2,720	2,613	2,691	+2.99%	219,200	-	+4.63%
06/02	2,600	2,625	2,535	2,613	-0.08%	174,600	-	+1.79%
06/01	15:30 2026年3月期決算説明会書き起こし(質疑応答あり)
06/01	2,660	2,669	2,586	2,615	-1.69%	171,600	-	+1.83%
05/29	2,648	2,699	2,621	2,660	-0.52%	326,000	-	+3.5%
05/28	15:00 2026年3月期決算説明会資料
05/28	2,627	2,693	2,619	2,674	+2.26%	296,700	-	+4.09%
05/27	2,699	2,799	2,592	2,615	-2.28%	367,400	-	+2.03%
05/26	2,618	2,676	2,589	2,676	+2.96%	164,800	-	+4.49%
05/25	2,600	2,622	2,571	2,599	+0.58%	152,200	-	+1.6%
05/22	2,545	2,585	2,525	2,584	+3.28%	171,700	-	+1.06%
05/21	15:30 剰余金の配当に関するお知らせ
05/21	2,488	2,521	2,473	2,502	+2.63%	159,500	-	-2.11%
05/20	2,518	2,522	2,412	2,438	-5.06%	160,700	-	-4.73%
05/19	2,564	2,582	2,495	2,568	+0.2%	201,000	-	+0.23%
05/18	2,412	2,565	2,405	2,563	+4.1%	316,400	-	+0.23%
05/15	15:30 2026年3月期決算補足資料
05/15	15:30 2026年3月期決算短信〔IFRS〕(連結)
05/15	2,580	2,588	2,440	2,462	-4.57%	245,000	-	-3.49%
05/14	2,540	2,591	2,531	2,580	-0.12%	118,900	-	+1.14%
05/13	2,550	2,583	2,529	2,583	+0.78%	160,600	-	+1.53%

日本精機（7287）のIR情報・決算資料

2026/05/13～2026/10/06

IR情報＆株価推移

開示資料

決算

株式

チャート