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
10/02	1,349	1,350	1,345	1,350	+0.6%	2,100	-	+2.35%
10/01	1,335	1,342	1,325	1,342	+0.9%	5,100	-	+1.9%
09/30	1,330	1,330	1,324	1,330	+0.23%	1,000	-	+1.06%
09/29	1,314	1,328	1,313	1,327	+1.38%	2,800	-	+0.91%
09/28	1,307	1,309	1,306	1,309	+0.15%	1,100	-	-0.38%
09/25	1,315	1,315	1,305	1,307	+0.23%	2,400	-	-0.46%
09/24	1,300	1,310	1,300	1,304	+0.31%	2,100	-	-0.69%
09/18	1,293	1,300	1,292	1,300	+0.54%	1,800	-	-1.07%
09/17	1,310	1,310	1,293	1,293	-1.37%	3,700	-	-1.6%
09/16	1,320	1,321	1,311	1,311	-0.76%	1,500	-	-0.23%
09/15	1,320	1,321	1,320	1,321	+0.23%	500	-	+0.61%
09/14	1,320	1,325	1,318	1,318	-0.15%	1,300	-	+0.46%
09/11	1,323	1,323	1,320	1,320	-0.23%	400	-	+0.69%
09/10	1,328	1,328	1,323	1,323	-0.3%	400	-	+1.07%
09/09	1,331	1,331	1,325	1,327	-0.3%	1,000	-	+1.45%
09/08	1,332	1,332	1,325	1,331	+0.38%	1,200	-	+1.91%
09/07	1,326	1,335	1,326	1,326	-0.97%	2,100	-	+1.61%
09/04	1,310	1,340	1,310	1,339	+2.14%	3,100	-	+2.76%
09/03	1,304	1,311	1,303	1,311	+0.08%	1,300	-	+0.85%
09/02	1,319	1,319	1,310	1,310	-0.68%	1,300	-	+0.85%
09/01	1,310	1,323	1,310	1,319	+0.46%	2,300	-	+1.77%
08/31	1,317	1,325	1,310	1,313	+0.23%	3,200	-	+1.55%
08/28	1,315	1,315	1,310	1,310	-0.38%	800	-	+1.47%
08/27	1,318	1,318	1,315	1,315	-0.15%	1,000	-	+2.1%
08/26	（5%ルール）津川直樹（14.85%）正英（22.22%）
08/26	1,319	1,319	1,311	1,317	+0.46%	1,200	-	+2.41%
08/25	1,311	1,311	1,296	1,311	0%	900	-	+2.26%
08/24	（IR情報）16:00 主要株主である筆頭株主の異動(予定)及び公開買付けに準ずる行為として政令で定める買集め行為に関するお知らせ
08/24	1,295	1,311	1,295	1,311	+0.69%	1,300	-	+2.5%
08/21	1,293	1,302	1,292	1,302	+0.08%	700	-	+2.2%
08/20	1,310	1,310	1,300	1,301	+1.17%	1,300	-	+2.28%
08/19	1,310	1,310	1,286	1,286	-1.83%	300	-	+1.26%
08/18	1,302	1,320	1,300	1,310	-0.3%	1,000	-	+3.15%
08/17	1,311	1,314	1,305	1,314	+0.69%	2,400	-	+3.55%
08/14	1,300	1,310	1,300	1,305	+0.54%	2,000	-	+2.19%
08/13	1,300	1,302	1,297	1,298	+0.15%	900	-	+1.96%
08/12	1,295	1,302	1,286	1,296	+0.08%	2,900	-	+2.13%
08/10	1,285	1,298	1,285	1,295	+0.94%	800	-	+2.45%
08/07	（IR情報）15:00 2026年12月期第2四半期(中間期)決算短信〔日本基準〕(連結)
08/07	（IR情報）15:00 2026年12月期第2四半期(中間期)連結累計期間の連結業績予想値と実績値の差異に関するお知らせ
08/07	1,290	1,317	1,282	1,283	+0.16%	4,600	-	+1.74%
08/06	1,295	1,295	1,278	1,281	-0.62%	700	-	+1.91%
08/05	1,286	1,290	1,286	1,289	+0.23%	800	-	+2.87%
08/04	1,273	1,300	1,273	1,286	-0.23%	1,100	-	+3.04%
08/03	1,280	1,300	1,276	1,289	+0.86%	1,800	-	+3.62%
07/31	1,272	1,286	1,272	1,278	+0.39%	2,200	-	+3.23%
07/30	1,270	1,281	1,270	1,273	+0.16%	1,900	-	+3.16%
07/29	1,251	1,271	1,251	1,271	+1.6%	1,400	-	+3.33%
07/28	1,243	1,251	1,228	1,251	+0.08%	2,600	-	+1.96%
07/27	1,241	1,250	1,238	1,250	+0.16%	1,100	-	+2.21%
07/24	1,240	1,255	1,240	1,248	+0.81%	2,200	-	+2.3%
07/23	1,242	1,242	1,237	1,238	-2.67%	500	-	+1.73%
07/22	1,225	1,272	1,222	1,272	+4.78%	4,000	-	+4.78%
07/21	1,225	1,225	1,214	1,214	-0.65%	1,100	-	+0.25%
07/17	1,227	1,227	1,194	1,222	+0.99%	5,300	-	+1.16%
07/16	1,227	1,236	1,210	1,210	-2.65%	7,100	-	+0.33%
07/15	1,228	1,243	1,228	1,243	-0.4%	5,000	-	+3.24%
07/14	1,255	1,255	1,226	1,248	-2.27%	5,700	-	+3.91%
07/13	1,281	1,295	1,277	1,277	-1.92%	8,000	-	+6.68%
07/10	1,351	1,381	1,295	1,302	-13.2%	59,300	-	+9.23%
07/09	（IR情報）10:00 新たなバス乗車体験を実現するUWB決済実用化に向けた協業覚書の締結について
07/09	1,500	1,500	1,500	1,500	+25%	26,100	-	+26.48%
07/08	1,196	1,200	1,185	1,200	0%	600	-	+2.39%
07/07	1,200	1,200	1,190	1,200	+0.67%	1,800	-	+2.65%
07/06	1,199	1,200	1,190	1,192	-0.58%	1,300	-	+2.14%
07/03	1,200	1,200	1,182	1,199	-0.08%	2,100	-	+2.92%
07/02	1,184	1,200	1,174	1,200	+2.13%	2,600	-	+3.18%
07/01	1,175	1,182	1,175	1,175	+0.34%	1,300	-	+1.29%
06/30	1,175	1,180	1,171	1,171	+0.43%	500	-	+1.04%
06/29	1,163	1,180	1,163	1,166	+0.43%	1,300	-	+0.69%
06/26	1,176	1,179	1,161	1,161	-0.77%	1,800	-	+0.35%
06/25	1,179	1,179	1,170	1,170	-0.68%	1,000	-	+1.21%
06/24	1,178	1,180	1,162	1,178	-0.17%	2,600	-	+1.99%
06/23	1,180	1,180	1,180	1,180	+1.46%	700	-	+2.25%
06/22	1,169	1,176	1,163	1,163	-1.44%	1,100	-	+0.78%
06/19	1,165	1,180	1,165	1,180	+1.29%	700	-	+2.25%
06/18	1,166	1,180	1,165	1,165	-0.17%	2,200	-	+1.04%
06/17	1,176	1,183	1,167	1,167	-1.1%	6,400	-	+1.21%
06/16	1,165	1,180	1,165	1,180	+1.72%	1,400	-	+2.25%
06/15	1,170	1,170	1,160	1,160	+0.61%	900	-	+0.52%
06/12	1,160	1,173	1,153	1,153	-1.96%	600	-	-0.17%
06/11	1,177	1,177	1,176	1,176	+2.08%	400	-	+1.73%
06/10	1,152	1,170	1,152	1,152	-0.95%	900	-	-0.35%
06/09	1,163	1,163	1,163	1,163	+1.13%	300	-	+0.52%
06/08	1,155	1,180	1,150	1,150	-0.43%	800	-	-0.69%
06/05	1,150	1,155	1,145	1,155	+1.14%	1,900	-	-0.43%
06/04	1,133	1,145	1,133	1,142	+0.88%	600	-	-1.64%
06/03	1,136	1,145	1,132	1,132	-0.96%	2,200	-	-2.58%
06/02	1,133	1,144	1,133	1,143	+0.09%	1,600	-	-1.72%
06/01	1,142	1,142	1,131	1,142	0%	1,500	-	-1.89%
05/29	1,145	1,145	1,142	1,142	-0.26%	600	-	-1.97%
05/28	1,131	1,146	1,131	1,145	+1.24%	1,100	-	-1.8%
05/27	1,142	1,148	1,131	1,131	-0.96%	2,300	-	-3.17%
05/26	1,142	1,142	1,142	1,142	-0.17%	300	-	-2.39%
05/25	1,145	1,150	1,144	1,144	-0.09%	1,200	-	-2.31%
05/22	（IR情報）15:00 当社及び当社子会社の従業員に対する譲渡制限付株式としての新株式の発行の払込完了及び一部失権に関するお知らせ
05/22	1,153	1,153	1,145	1,145	-0.26%	1,000	-	-2.39%
05/21	1,150	1,169	1,148	1,148	-0.17%	1,600	-	-2.21%
05/20	1,159	1,159	1,144	1,150	-1.71%	1,200	-	-2.04%
05/19	1,171	1,171	1,170	1,170	-0.09%	300	-	-0.43%
05/18	1,151	1,174	1,150	1,171	+1.3%	1,200	-	-0.34%
05/15	1,164	1,176	1,156	1,156	-1.37%	900	-	-1.62%
05/14	1,178	1,180	1,172	1,172	-0.68%	1,300	-	-0.17%
05/13	（IR情報）15:00 2026年12月期第1四半期決算短信〔日本基準〕(連結)
05/13	1,197	1,197	1,180	1,180	-0.17%	1,800	-	+0.51%
05/12	1,196	1,196	1,182	1,182	0%	800	-	+0.77%
05/11	1,179	1,197	1,179	1,182	+0.08%	700	-	+0.94%

小田原機器（7314）のイベントチャート

2026/05/11～2026/10/02

イベント情報＆株価推移

開示資料

決算

株式

チャート