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	771	783	771	779	+0.91%	12,400	-	-0.26%
09/14	768	777	765	772	+1.05%	20,800	-	-1.03%
09/11	762	767	758	764	-0.52%	18,300	-	-2.3%
09/10	769	769	761	768	-0.13%	6,300	-	-2.04%
09/09	765	773	759	769	0%	24,200	-	-2.04%
09/09	（空売り報告）JPM Securities Japan Co Ltd. 72,500株（0.51%）新規
09/08	783	785	769	769	-1.79%	26,200	-	-2.16%
09/07	776	787	776	783	+1.03%	22,600	-	-0.51%
09/04	777	781	772	775	-0.26%	39,700	-	-1.65%
09/03	786	786	776	777	-0.13%	48,700	-	-1.52%
09/02	790	790	778	778	-2.26%	29,800	-	-1.52%
09/01	785	796	785	796	+1.4%	17,300	-	+0.76%
08/31	790	790	782	785	-0.51%	31,100	-	-0.76%
08/28	785	794	783	789	+0.13%	23,100	-	-0.25%
08/27	791	795	788	788	-0.38%	6,400	-	-0.38%
08/26	791	795	790	791	+0.13%	12,300	-	0%
08/25	790	794	783	790	-0.63%	41,300	-	-0.25%
08/24	（IR情報）16:30 親会社等の決算に関するお知らせ
08/24	798	805	791	795	+0.63%	20,400	-	+0.51%
08/21	800	800	783	790	+0.25%	25,700	-	-0.13%
08/20	783	791	775	788	+1.68%	31,500	-	-0.38%
08/19	790	790	773	775	-2.39%	36,500	-	-2.15%
08/18	799	806	786	794	-0.25%	49,100	-	+0.25%
08/17	788	800	788	796	+1.66%	35,400	-	+0.38%
08/14	773	784	771	783	+1.69%	31,600	-	-1.26%
08/13	758	773	750	770	+1.85%	51,400	-	-2.9%
08/12	755	758	748	756	-0.26%	55,900	-	-4.79%
08/10	751	758	723	758	-6.99%	230,100	-	-4.77%
08/07	（IR情報）16:30 2027年3月期第1四半期決算短信〔日本基準〕(連結)
08/07	817	817	803	815	+0.62%	30,600	-	+2.26%
08/06	805	817	805	810	-0.37%	21,700	-	+1.89%
08/05	796	817	796	813	+2.65%	43,800	-	+2.39%
08/04	783	800	782	792	+0.38%	38,000	-	0%
08/03	808	808	780	789	-1.99%	42,300	-	-0.25%
07/31	807	815	799	805	+0.37%	43,300	-	+2.03%
07/30	796	808	779	802	+1.39%	39,900	-	+1.91%
07/29	804	804	783	791	-0.88%	45,800	-	+0.76%
07/28	806	806	792	798	-0.62%	28,800	-	+1.92%
07/27	793	807	788	803	+2.03%	39,000	-	+2.69%
07/24	（IR情報）16:30 支配株主等に関する事項について
07/24	790	793	784	787	-1.38%	31,700	-	+0.77%
07/23	797	802	789	798	+0.38%	20,500	-	+2.31%
07/22	797	804	784	795	0%	123,700	-	+2.19%
07/21	772	798	772	795	+2.98%	38,700	-	+2.45%
07/17	791	791	760	772	-2.53%	133,600	-	-0.39%
07/16	805	805	792	792	-1.25%	21,800	-	+2.33%
07/15	801	807	795	802	+0.5%	13,400	-	+3.89%
07/14	794	799	786	798	+0.5%	24,300	-	+3.64%
07/13	808	818	793	794	-1.73%	29,400	-	+3.39%
07/10	791	817	788	808	+2.41%	54,400	-	+5.48%
07/09	782	789	779	789	-0.13%	17,600	-	+3.14%
07/08	804	804	777	790	-0.25%	45,800	-	+3.54%
07/07	803	810	791	792	-1.37%	42,800	-	+3.94%
07/06	789	808	789	803	+2.03%	59,200	-	+5.66%
07/03	781	789	776	787	+1.55%	28,700	-	+3.69%
07/02	776	783	774	775	-0.13%	19,600	-	+2.11%
07/01	777	782	767	776	+0.13%	40,500	-	+2.11%
06/30	766	775	757	775	+2.51%	23,800	-	+1.97%
06/29	757	766	751	756	+1.07%	18,600	-	-0.4%
06/26	758	760	746	748	-0.66%	23,300	-	-1.45%
06/25	759	759	747	753	+0.67%	18,100	-	-0.92%
06/24	759	759	744	748	-0.13%	15,700	-	-1.45%
06/23	763	766	749	749	-2.22%	33,900	-	-1.19%
06/22	766	779	760	766	0%	28,800	-	+1.06%
06/19	780	782	764	766	0%	51,400	-	+1.32%
06/18	751	776	751	766	+1.46%	50,000	-	+1.06%
06/17	749	767	749	755	+0.8%	20,000	-	-0.79%
06/16	757	759	746	749	-1.32%	22,300	-	-1.83%
06/15	757	765	752	759	+1.74%	29,200	-	-0.91%
06/12	753	760	743	746	+1.08%	26,600	-	-2.86%
06/11	745	753	729	738	-1.99%	54,900	-	-4.4%
06/10	752	756	749	753	-0.13%	28,100	-	-2.84%
06/09	754	770	754	754	+0.13%	10,600	-	-2.84%
06/08	755	760	750	753	-2.21%	38,700	-	-3.21%
06/05	753	772	753	770	+2.39%	22,400	-	-1.41%
06/04	762	762	750	752	-1.05%	9,600	-	-3.84%
06/03	754	762	751	760	+1.06%	34,700	-	-3.06%
06/03	（空売り報告）Nomura International plc 82,300株（0.57%）-0.09%
06/02	778	778	748	752	-3.59%	54,700	-	-4.33%
06/01	784	790	779	780	-0.51%	40,400	-	-1.14%
05/29	783	791	778	784	+0.26%	55,200	-	-1.01%
05/28	774	782	766	782	+1.03%	78,500	-	-1.51%
05/27	758	775	758	774	+2.25%	63,300	-	-2.76%
05/26	762	764	753	757	-0.66%	22,200	-	-5.26%
05/25	766	768	758	762	+0.26%	53,700	-	-4.99%
05/22	758	762	747	760	+1.47%	61,500	-	-5.47%
05/21	737	765	734	749	+3.74%	75,000	-	-7.19%
05/21	（空売り報告）Nomura International plc 94,000株（0.66%）-0.04%
05/20	742	742	711	722	-2.7%	85,300	-	-10.86%
05/20	（空売り報告）Nomura International plc 99,700株（0.7%）+0.03%
05/19	740	744	736	742	+2.06%	35,500	-	-8.85%
05/18	766	779	718	727	-10.36%	207,200	-	-11.23%
05/15	（IR情報）16:30 2026年3月期決算短信〔日本基準〕(連結)
05/15	824	845	801	811	-1.58%	128,700	-	-1.34%
05/15	（空売り報告）Nomura International plc 96,200株（0.67%）+0.13%
05/14	816	825	813	824	+0.49%	66,200	-	+0.12%
05/14	（空売り報告）Nomura International plc 77,100株（0.54%）再IN
05/13	814	821	812	820	+0.74%	24,900	-	-0.36%
05/13	（空売り報告）Nomura International plc 69,300株（0.48%）-0.06%義務消失
05/12	823	830	809	814	-0.85%	40,100	-	-1.09%
05/11	830	842	816	821	-1.08%	42,200	-	-0.48%
05/08	802	834	798	830	+2.47%	97,900	-	+0.73%
05/07	808	813	802	810	+1.5%	47,300	-	-1.58%
05/01	803	803	794	798	-1.12%	30,500	-	-3.16%
04/30	807	807	794	807	-1.59%	41,000	-	-2.3%
04/28	799	820	799	820	+2.89%	31,300	-	-0.97%
04/27	805	805	790	797	-0.62%	49,900	-	-3.74%
04/24	810	811	799	802	-0.74%	47,700	-	-3.26%
04/23	828	828	808	808	-2.42%	35,000	-	-2.77%
04/22	837	837	824	828	-1.31%	31,400	-	-0.72%
04/21	841	845	836	839	-0.12%	23,000	-	+0.48%
04/20	（空売り報告）Nomura International plc 77,200株（0.54%）-0.06%
04/17	（空売り報告）Nomura International plc 85,300株（0.6%）+0.07%

国際計測器（7722）のイベントチャート

2026/04/21～2026/09/15

イベント情報＆株価推移

開示資料

決算

株式

チャート