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	641	645	641	645	+0.62%	9,500	-	+4.37%
10/05	636	647	636	641	+0.79%	9,900	-	+4.06%
10/02	642	644	633	636	+0.63%	9,900	-	+3.41%
10/01	649	649	632	632	-2.62%	11,100	-	+2.93%
09/30	635	652	627	649	+1.88%	41,300	-	+5.87%
09/29	642	642	627	637	+0.31%	14,000	-	+4.08%
09/28	635	646	631	635	+0.32%	37,600	-	+3.93%
09/25	614	633	614	633	+3.6%	25,800	-	+3.77%
09/24	626	628	611	611	-1.29%	36,000	-	+0.16%
09/18	607	620	606	619	+1.98%	7,300	-	+1.31%
09/17	611	612	606	607	+0.17%	2,400	-	-0.65%
09/16	603	609	602	606	+0.66%	3,100	-	-0.82%
09/15	602	609	600	602	0%	8,000	-	-1.79%
09/14	601	605	601	602	-0.33%	5,000	-	-2.11%
09/11	605	612	603	604	-0.17%	5,100	-	-1.63%
09/10	610	618	605	605	-1.47%	7,500	-	-1.14%
09/09	616	622	614	614	-0.32%	9,400	-	+0.66%
09/08	608	626	608	616	+1.32%	17,600	-	+1.48%
09/07	602	610	601	608	+1%	9,300	-	+0.66%
09/04	603	608	602	602	-0.17%	7,800	-	+0.17%
09/03	605	610	603	603	-0.5%	7,400	-	+0.84%
09/02	607	610	604	606	-0.82%	5,600	-	+1.85%
09/01	613	620	610	611	-0.33%	13,700	-	+3.21%
08/31	608	614	606	613	+0.16%	7,500	-	+4.07%
08/28	610	618	608	612	+0.66%	9,500	-	+4.62%
08/27	613	620	604	608	0%	7,500	-	+4.65%
08/26	607	616	604	608	+0.16%	7,400	-	+5.19%
08/25	610	612	603	607	-1.3%	9,100	-	+5.75%
08/24	617	622	613	615	+0.49%	9,600	-	+7.89%
08/21	616	619	604	612	-1.29%	9,600	-	+7.94%
08/20	606	620	604	620	+2.99%	8,100	-	+9.93%
08/19	618	618	583	602	-4.6%	37,300	-	+7.31%
08/18	627	637	625	631	-0.63%	13,500	-	+13.08%
08/17	625	635	620	635	+2.09%	24,000	-	+14.62%
08/14	625	649	620	622	-0.16%	54,500	-	+13.09%
08/13	629	631	622	623	-1.58%	48,900	-	+14.1%
08/12	667	684	617	633	-4.95%	221,800	-	+16.57%
08/10	666	666	666	666	+17.67%	44,700	-	+23.56%
08/10	9:00 従業員向け株式給付信託の詳細決定に関するお知らせ
08/10	9:00 従業員向け株式給付信託の導入に伴う第三者割当による自己株式処分に関するお知らせ
08/07	19:50 2027年3月期第2四半期(中間期)および通期業績予想の修正に関するお知らせ
08/07	19:50 2027年3月期第1四半期決算短信〔日本基準〕(連結)
08/07	19:50 2027年3月期第1四半期決算補足説明資料
08/07	19:50 2027年3月期第1四半期決算補足説明資料(データシート)
08/07	562	580	551	566	+1.25%	21,600	-	+5.99%
08/06	560	568	553	559	+0.72%	17,200	-	+5.08%
08/05	553	568	551	555	+3.35%	28,600	-	+4.52%
08/04	537	539	533	537	0%	6,500	-	+1.51%
08/03	537	545	531	537	-0.74%	10,000	-	+1.51%
07/31	534	543	534	541	+1.69%	9,900	-	+2.46%
07/30	519	532	519	532	+1.33%	7,300	-	+0.76%
07/29	526	527	517	525	-0.19%	13,100	-	-0.57%
07/28	528	529	521	526	-0.38%	13,000	-	-0.57%
07/27	521	528	521	528	+1.34%	7,300	-	-0.38%
07/24	524	525	518	521	-0.57%	2,500	-	-1.88%
07/23	517	524	517	524	+1.75%	2,900	-	-1.32%
07/22	516	523	515	515	+0.39%	4,500	-	-3.2%
07/21	515	525	509	513	-0.39%	25,100	-	-3.75%
07/17	538	538	504	515	-4.28%	30,100	-	-3.56%
07/16	536	540	532	538	-0.37%	4,900	-	+0.56%
07/15	539	540	534	540	+0.75%	6,900	-	+1.12%
07/14	528	538	525	536	+0.75%	12,800	-	+0.56%
07/13	532	537	530	532	-0.56%	7,500	-	-0.37%
07/10	532	536	530	535	+0.38%	7,200	-	0%
07/09	533	537	532	533	+0.19%	3,500	-	-0.56%
07/08	535	538	531	532	-0.19%	10,400	-	-1.12%
07/07	541	541	532	533	-0.37%	3,500	-	-1.3%
07/06	533	539	530	535	+0.94%	11,100	-	-1.11%
07/03	528	534	523	530	+0.19%	18,800	-	-2.57%
07/02	526	531	523	529	+0.76%	12,400	-	-3.29%
07/01	522	536	522	525	0%	17,800	-	-4.55%
06/30	529	529	522	525	+0.77%	4,500	-	-4.72%
06/29	525	528	519	521	-0.38%	7,700	-	-6.13%
06/26	537	542	523	523	-2.61%	20,300	-	-5.94%
06/25	538	545	532	537	+1.32%	7,600	-	-3.59%
06/24	539	545	529	530	-3.11%	11,300	-	-4.68%
06/23	548	556	541	547	-0.18%	14,500	-	-1.44%
06/22	553	554	540	548	+0.37%	15,300	-	-1.08%
06/19	538	554	538	546	+1.68%	19,700	-	-1.09%
06/18	544	544	535	537	-1.65%	18,100	-	-2.72%
06/17	530	546	523	546	+2.44%	9,500	-	-1.09%
06/16	14:30 支配株主等に関する事項について
06/16	14:30 公益財団法人財務会計基準機構への加入状況及び加入に関する考え方等に関するお知らせ
06/16	547	547	533	533	-2.02%	7,900	-	-3.44%
06/15	537	546	532	544	+2.45%	12,100	-	-1.45%
06/12	524	532	518	531	+2.31%	13,700	-	-3.63%
06/11	511	519	488	519	-1.7%	42,500	-	-5.64%
06/10	542	543	520	528	-3.65%	31,500	-	-4%
06/09	555	555	548	548	-0.18%	12,900	-	0%
06/08	559	560	541	549	-4.85%	40,600	-	+0.55%
06/05	562	584	561	577	+1.58%	37,600	-	+6.26%
06/04	581	591	568	568	-3.89%	52,400	-	+5.38%
06/03	579	601	572	591	+3.68%	62,700	-	+10.26%
06/02	600	600	560	570	-5.79%	57,300	-	+7.14%
06/01	617	617	578	605	+1.34%	59,100	-	+14.58%
05/29	622	632	577	597	-2.77%	187,700	-	+13.93%
05/28	546	621	536	614	+12.45%	289,400	-	+18.08%
05/27	606	606	546	546	-12.64%	332,200	-	+6.23%
05/26	649	649	588	625	+13.84%	1,144,800	-	+22.07%
05/25	535	552	535	549	+3.78%	25,600	-	+8.5%
05/22	526	537	521	529	+0.76%	7,900	-	+5.17%
05/21	514	525	513	525	+4.17%	6,500	-	+4.79%
05/20	513	513	504	504	-1.18%	14,500	-	+0.8%
05/19	519	524	510	510	-1.73%	6,600	-	+2.2%
05/18	524	524	501	519	-0.95%	12,500	-	+4.22%
05/15	550	550	518	524	-5.92%	30,800	-	+5.43%
05/14	14:30 2026年3月期決算短信〔日本基準〕(連結)
05/14	14:30 2026年3月期決算補足説明資料
05/14	14:30 2026年3月期決算補足説明資料(データシート)
05/14	541	600	535	557	+3.53%	86,700	-	+12.53%
05/13	540	540	525	538	-0.55%	45,100	-	+9.35%
05/11	16:00 2026年3月期連結業績予想の修正及び剰余金の配当に関するお知らせ

栄電子（7567）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