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
09/15	2,661	2,700	2,645	2,696	+1.16%	42,900	-	-2.07%
09/14	2,630	2,665	2,625	2,665	+1.41%	50,900	-	-3.51%
09/11	2,596	2,645	2,590	2,628	-0.15%	33,200	-	-5.13%
09/10	2,634	2,648	2,611	2,632	-0.11%	28,900	-	-5.39%
09/09	2,671	2,688	2,632	2,635	-1.75%	23,100	-	-5.62%
09/08	2,760	2,760	2,682	2,682	-2.86%	41,200	-	-4.28%
09/07	2,790	2,800	2,750	2,761	-0.22%	46,200	-	-1.57%
09/04	15:30 組織変更及び人事異動に関するお知らせ
09/04	2,752	2,787	2,732	2,767	+0.11%	39,100	-	-0.9%
09/03	2,790	2,816	2,755	2,764	+0.88%	52,100	-	-0.58%
09/02	2,772	2,792	2,740	2,740	-2.39%	61,500	-	-1.01%
09/01	2,742	2,811	2,742	2,807	+1.41%	58,500	-	+1.78%
08/31	2,727	2,779	2,721	2,768	+0.84%	39,000	-	+0.87%
08/28	2,751	2,800	2,743	2,745	-1.51%	42,900	-	+0.51%
08/27	2,775	2,807	2,755	2,787	-0.14%	37,700	-	+2.43%
08/26	2,745	2,806	2,745	2,791	+1.12%	55,700	-	+3.06%
08/25	2,745	2,763	2,725	2,760	+0.51%	35,500	-	+2.49%
08/24	2,712	2,804	2,700	2,746	+0.77%	48,500	-	+2.62%
08/21	2,701	2,747	2,683	2,725	-0.73%	43,600	-	+2.44%
08/20	2,722	2,751	2,718	2,745	+0.96%	28,900	-	+3.78%
08/19	2,764	2,783	2,718	2,719	-3.1%	34,800	-	+3.42%
08/18	2,860	2,860	2,806	2,806	-2.54%	32,200	-	+7.39%
08/17	2,868	2,908	2,852	2,879	-0.45%	34,700	-	+10.9%
08/14	2,851	2,917	2,846	2,892	-0.1%	42,800	-	+12.31%
08/13	2,788	2,896	2,777	2,895	+3.54%	47,200	-	+13.44%
08/12	2,910	2,910	2,788	2,796	-3.75%	50,000	-	+10.56%
08/10	2,886	2,908	2,828	2,905	+0.94%	25,100	-	+15.74%
08/07	2,900	2,937	2,810	2,878	-1.51%	35,100	-	+15.72%
08/06	2,880	2,947	2,870	2,922	+0.9%	32,900	-	+18.64%
08/05	2,889	2,952	2,871	2,896	+0.84%	58,400	-	+18.79%
08/04	2,720	2,881	2,703	2,872	+4.32%	77,900	-	+19.02%
08/03	2,738	2,806	2,690	2,753	+12.92%	148,000	-	+15.24%
07/31	15:30 2027年3月期第2四半期連結累計期間の業績予想及び通期連結業績予想の修正並びに配当予想の修正(増配及び創立100周年記念配当)に関するお知らせ
07/31	15:30 2027年3月期第1四半期決算短信〔日本基準〕(連結)
07/31	15:30 福井三菱電機機器販売株式会社の株式取得（子会社化）に関するお知らせ
07/31	2,455	2,515	2,437	2,438	-1.38%	29,100	-	+2.87%
07/30	2,468	2,496	2,460	2,472	+0.53%	27,800	-	+4.44%
07/29	2,483	2,486	2,424	2,459	-0.97%	20,800	-	+4.19%
07/28	2,460	2,500	2,417	2,483	+0.93%	25,200	-	+5.39%
07/27	2,456	2,473	2,424	2,460	+0.16%	22,500	-	+4.59%
07/24	15:30 取締役及び執行役員に対する譲渡制限付株式としての新株式発行の払込完了に関するお知らせ
07/24	2,499	2,499	2,441	2,456	-1.52%	30,900	-	+4.6%
07/23	2,490	2,494	2,461	2,494	+1.46%	16,300	-	+6.35%
07/22	2,442	2,460	2,421	2,458	+1.57%	14,800	-	+5.13%
07/21	2,349	2,428	2,349	2,420	+4.04%	28,300	-	+3.77%
07/17	2,360	2,380	2,310	2,326	-1.44%	23,600	-	-0.09%
07/16	2,349	2,370	2,340	2,360	+0.51%	11,700	-	+1.42%
07/15	2,355	2,363	2,337	2,348	+0.56%	12,000	-	+0.99%
07/14	2,347	2,359	2,334	2,335	+0.04%	7,600	-	+0.47%
07/13	2,399	2,440	2,331	2,334	-1.77%	29,500	-	+0.43%
07/10	2,356	2,399	2,349	2,376	+1.41%	20,300	-	+2.33%
07/09	2,314	2,356	2,313	2,343	+1.25%	8,200	-	+0.86%
07/08	2,335	2,347	2,304	2,314	-0.81%	28,300	-	-0.47%
07/07	2,351	2,388	2,333	2,333	+0.3%	18,900	-	+0.3%
07/06	2,315	2,355	2,307	2,326	+0.61%	30,700	-	0%
07/03	2,313	2,328	2,298	2,312	+1.14%	15,100	-	-0.73%
07/02	2,311	2,325	2,278	2,286	-0.09%	15,600	-	-1.97%
07/01	2,281	2,308	2,281	2,288	+0.75%	13,000	-	-2.01%
06/30	2,286	2,308	2,266	2,271	0%	9,600	-	-2.82%
06/29	2,294	2,300	2,253	2,271	-1.22%	14,200	-	-2.91%
06/26	2,335	2,335	2,286	2,299	-1.79%	12,200	-	-1.79%
06/25	15:30 取締役及び執行役員に対する譲渡制限付株式としての新株式発行に関するお知らせ
06/25	2,356	2,362	2,339	2,341	+1.04%	12,800	-	0%
06/24	2,336	2,359	2,308	2,317	-1.45%	17,100	-	-0.94%
06/23	2,385	2,396	2,339	2,351	-0.76%	13,700	-	+0.69%
06/22	2,386	2,392	2,366	2,369	-0.13%	9,400	-	+1.59%
06/19	2,387	2,387	2,357	2,372	+0.13%	8,000	-	+1.98%
06/18	2,372	2,382	2,333	2,369	+1.2%	14,100	-	+2.16%
06/17	2,287	2,366	2,279	2,341	+2.32%	18,100	-	+1.21%
06/16	2,328	2,328	2,275	2,288	-1.59%	14,700	-	-0.78%
06/15	2,318	2,358	2,316	2,325	+0.43%	12,200	-	+1.09%
06/12	2,315	2,338	2,300	2,315	+0.92%	18,700	-	+0.96%
06/11	2,340	2,340	2,277	2,294	-1.97%	16,500	-	+0.31%
06/10	2,326	2,358	2,313	2,340	+1.17%	30,700	-	+2.45%
06/09	2,346	2,349	2,304	2,313	+0.43%	21,200	-	+1.58%
06/08	2,361	2,361	2,295	2,303	-3.88%	24,300	-	+1.32%
06/05	2,359	2,416	2,345	2,396	+0.63%	13,600	-	+5.27%
06/04	2,359	2,402	2,320	2,381	+1.41%	13,300	-	+4.75%
06/03	2,340	2,381	2,340	2,348	+0.13%	15,600	-	+3.48%
06/02	2,372	2,372	2,328	2,345	-1.92%	22,500	-	+3.44%
06/01	15:30 組織変更及び人事異動に関するお知らせ
06/01	2,378	2,400	2,324	2,391	+0.04%	32,900	-	+5.47%
05/29	2,376	2,424	2,358	2,390	+1.79%	21,900	-	+5.43%
05/28	2,321	2,348	2,286	2,348	+0.51%	23,400	-	+3.53%
05/27	2,325	2,359	2,323	2,336	+0.09%	28,900	-	+2.91%
05/26	2,320	2,335	2,300	2,334	+0.47%	11,600	-	+2.59%
05/25	2,306	2,350	2,303	2,323	+1.13%	23,200	-	+1.93%
05/22	2,308	2,322	2,280	2,297	+0.22%	22,800	-	+0.61%
05/21	2,219	2,305	2,219	2,292	+3.95%	27,700	-	+0.17%
05/20	2,236	2,236	2,171	2,205	-3.2%	55,500	-	-3.8%
05/19	2,228	2,278	2,215	2,278	+2.8%	45,400	-	-1.04%
05/18	2,226	2,250	2,206	2,216	+0.36%	51,000	-	-4.07%
05/15	2,202	2,223	2,183	2,208	-0.14%	37,000	-	-4.83%
05/14	2,171	2,229	2,152	2,211	+2.12%	59,100	-	-5.07%
05/13	2,155	2,170	2,140	2,165	+0.46%	42,200	-	-7.44%
05/12	2,150	2,175	2,136	2,155	+0.23%	37,000	-	-8.3%
05/11	2,151	2,166	2,142	2,150	-0.65%	45,300	-	-8.98%
05/08	2,197	2,197	2,163	2,164	-1.59%	34,500	-	-8.73%
05/07	2,200	2,210	2,177	2,199	+0.55%	35,800	-	-7.61%
05/01	2,243	2,244	2,186	2,187	-1.04%	58,900	-	-8.53%
04/30	2,236	2,240	2,201	2,210	-6.44%	85,600	-	-7.99%
04/28	15:30 役員の異動(内定)に関するお知らせ
04/28	15:30 2026年3月期決算短信〔日本基準〕(連結)
04/28	2,355	2,363	2,339	2,362	+1.42%	56,000	-	-2.03%
04/27	2,297	2,348	2,288	2,329	+1.97%	28,400	-	-3.48%
04/24	2,328	2,328	2,274	2,284	-0.57%	16,000	-	-5.39%
04/23	2,357	2,357	2,294	2,297	-1.96%	16,000	-	-5.04%
04/22	2,385	2,385	2,336	2,343	-2.09%	23,700	-	-3.54%
04/21	2,423	2,423	2,391	2,393	-0.71%	11,700	-	-1.68%

たけびし（7510）のIR情報・決算資料

2026/04/21～2026/09/15

IR情報＆株価推移

開示資料

決算

株式

チャート