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
09/09	2,825	2,838	2,810	2,815	-0.35%	16,800	434億730万	-1.33%
09/08	2,850	2,853	2,825	2,825	-1.29%	15,500	435億6150万	-0.88%
09/07	2,871	2,879	2,855	2,862	-0.17%	16,200	441億3204万	+0.49%
09/04	2,856	2,867	2,837	2,867	-0.31%	25,100	442億914万	+0.77%
09/03	2,880	2,884	2,850	2,876	-0.14%	20,600	443億4792万	+0.84%
09/02	2,912	2,924	2,875	2,880	-2.01%	37,600	444億960万	+0.77%
09/01	2,950	2,965	2,924	2,939	-0.81%	42,400	453億1938万	+2.62%
08/31	2,915	2,971	2,896	2,963	+1.4%	40,000	456億8946万	+3.28%
08/28	2,910	2,925	2,882	2,922	+1.46%	34,800	450億5724万	+1.78%
08/27	2,887	2,926	2,880	2,880	-0.38%	22,900	444億960万	+0.14%
08/26	2,858	2,913	2,858	2,891	+1.05%	27,400	445億7922万	+0.28%
08/25	2,878	2,890	2,860	2,861	-0.59%	13,600	441億1662万	-1%
08/24	2,878	2,907	2,870	2,878	+0.28%	16,000	443億7876万	-0.66%
08/21	2,845	2,873	2,819	2,870	+0.67%	15,900	442億5540万	-1.17%
08/20	2,844	2,852	2,821	2,851	+1.1%	18,700	439億6242万	-2.06%
08/19	2,860	2,862	2,814	2,820	-1.74%	37,700	434億8440万	-3.36%
08/18	2,888	2,891	2,865	2,870	-0.62%	20,600	442億5540万	-1.91%
08/17	2,860	2,897	2,840	2,888	+0.07%	33,100	445億3296万	-1.53%
08/14	2,828	2,899	2,803	2,886	+1.94%	42,500	445億212万	-1.77%
08/13	2,810	2,848	2,782	2,831	+1.07%	32,200	436億5402万	-3.81%
08/13	（空売り報告）UBS AG 71,959株（0.46%）-0.04%義務消失
08/12	2,789	2,805	2,759	2,801	+1.01%	34,300	431億9142万	-5.05%
08/12	（空売り報告）UBS AG 77,259株（0.5%）新規
08/10	2,794	2,796	2,755	2,773	+0.58%	37,300	427億5966万	-6.25%
08/07	2,761	2,770	2,743	2,757	-0.14%	33,400	425億1294万	-7.08%
08/06	2,755	2,785	2,753	2,761	+0.4%	15,600	425億7462万	-7.26%
08/05	2,777	2,787	2,740	2,750	0%	21,000	424億500万	-7.87%
08/04	2,770	2,789	2,742	2,750	-0.72%	41,300	424億500万	-8.15%
08/03	2,777	2,780	2,697	2,770	-0.97%	102,200	427億1340万	-7.82%
07/31	（IR情報）14:20 業績予想の修正に関するお知らせ
07/31	（IR情報）14:20 2027年3月期第1四半期決算短信補足資料
07/31	（IR情報）14:20 2027年3月期第1四半期決算短信〔日本基準〕(連結)
07/31	3,075	3,075	2,774	2,797	-7.54%	93,800	431億2974万	-7.17%
07/30	3,010	3,055	3,005	3,025	-0.66%	18,300	466億4550万	+0.2%
07/29	3,045	3,055	2,995	3,045	+1%	21,900	469億5390万	+1.03%
07/28	3,045	3,050	3,005	3,015	-2.11%	12,500	464億9130万	+0.2%
07/27	3,010	3,080	3,010	3,080	+2.33%	11,400	474億9360万	+2.5%
07/24	3,030	3,035	2,999	3,010	-0.82%	17,300	464億1420万	+0.33%
07/23	3,060	3,065	3,035	3,035	-0.82%	8,000	467億9970万	+1.27%
07/22	3,080	3,085	3,045	3,060	-0.33%	12,700	471億8520万	+2.27%
07/21	3,045	3,135	3,045	3,070	+1.32%	38,700	473億3940万	+2.88%
07/17	3,040	3,065	2,999	3,030	-0.49%	15,900	467億2260万	+1.78%
07/16	3,065	3,095	3,045	3,045	-0.16%	14,000	469億5390万	+2.46%
07/15	（IR情報）17:30 譲渡制限付株式報酬としての自己株式処分の払込完了に関するお知らせ
07/15	3,070	3,070	3,030	3,050	+0.49%	9,300	470億3100万	+2.87%
07/14	3,040	3,060	3,030	3,035	+0.83%	10,500	467億9970万	+2.6%
07/13	3,070	3,085	3,010	3,010	-1.47%	14,900	464億1420万	+1.9%
07/10	3,035	3,065	3,035	3,055	+1.16%	14,800	471億810万	+3.59%
07/09	3,015	3,030	2,992	3,020	+0.83%	9,700	465億6840万	+2.62%
07/08	3,040	3,045	2,995	2,995	-0.5%	22,300	461億8290万	+2.01%
07/07	3,025	3,055	3,005	3,010	+0.17%	22,700	464億1420万	+2.7%
07/06	3,015	3,040	3,005	3,005	+0.17%	10,000	463億3710万	+2.77%
07/03	2,999	3,035	2,998	3,000	+0.23%	18,000	462億6000万	+2.74%
07/02	2,986	3,035	2,986	2,993	+0.91%	13,700	461億5206万	+2.68%
07/01	2,973	3,000	2,966	2,966	-0.24%	12,000	457億3572万	+1.82%
06/30	3,035	3,035	2,967	2,973	-1.72%	17,600	458億4366万	+2.2%
06/29	2,996	3,025	2,987	3,025	+1.51%	20,100	466億4550万	+4.13%
06/26	2,940	2,997	2,940	2,980	+1.36%	39,900	459億5160万	+2.79%
06/25	2,948	2,950	2,907	2,940	+1.17%	11,700	453億3480万	+1.52%
06/24	（IR情報）17:30 譲渡制限付株式報酬としての自己株式処分に関するお知らせ
06/24	2,905	2,940	2,905	2,906	+0.03%	8,100	448億1052万	+0.35%
06/23	2,934	2,937	2,905	2,905	-0.99%	11,900	447億9510万	+0.24%
06/22	2,967	2,976	2,911	2,934	-0.74%	11,300	452億4228万	+1.1%
06/19	2,939	2,959	2,930	2,956	+1.16%	11,900	455億8152万	+1.76%
06/18	2,920	2,939	2,918	2,922	+0.65%	10,000	450億5724万	+0.45%
06/17	2,877	2,923	2,877	2,903	+0.8%	12,700	447億6426万	-0.38%
06/16	2,890	2,890	2,840	2,880	-0.52%	15,700	444億960万	-1.37%
06/15	2,937	2,937	2,895	2,895	+0.28%	13,200	446億4090万	-0.99%
06/12	2,884	2,910	2,860	2,887	+0.63%	17,500	445億1754万	-1.47%
06/11	2,880	2,885	2,840	2,869	-0.73%	13,100	442億3998万	-2.32%
06/10	2,917	2,921	2,875	2,890	-1.26%	20,600	445億6380万	-1.73%
06/09	2,910	2,945	2,910	2,927	+1.56%	10,000	451億3434万	-0.51%
06/08	2,893	2,923	2,859	2,882	-0.72%	24,900	444億4044万	-1.97%
06/05	2,856	2,914	2,856	2,903	+1.65%	9,200	447億6426万	-1.36%
06/04	2,836	2,880	2,831	2,856	-0.73%	9,000	440億3952万	-2.96%
06/03	2,840	2,883	2,837	2,877	+1.41%	12,000	443億6334万	-2.31%
06/02	2,890	2,890	2,811	2,837	-2.21%	30,400	437億4654万	-3.73%
06/01	2,899	2,920	2,870	2,901	+0.73%	26,700	447億3342万	-1.66%
05/29	2,929	2,950	2,880	2,880	-1.37%	22,900	444億960万	-2.44%
05/28	2,871	2,920	2,862	2,920	+1.39%	15,600	450億2640万	-1.15%
05/27	2,857	2,880	2,851	2,880	+0.38%	25,900	444億960万	-2.54%
05/26	2,873	2,895	2,854	2,869	-0.35%	34,900	442億3998万	-3.04%
05/25	2,920	2,944	2,865	2,879	-1.17%	19,400	443億9418万	-2.8%
05/22	2,953	2,955	2,908	2,913	-0.55%	11,800	449億1846万	-1.75%
05/21	2,980	2,980	2,929	2,929	-0.61%	6,900	451億6518万	-1.25%
05/20	2,973	2,997	2,911	2,947	-1.93%	20,100	454億4274万	-0.67%
05/19	3,045	3,070	2,986	3,005	-0.5%	19,500	463億3710万	+1.18%
05/18	3,050	3,050	3,010	3,020	-0.98%	14,300	465億6840万	+1.62%
05/15	3,060	3,090	3,020	3,050	-0.16%	15,900	470億3100万	+2.66%
05/14	3,060	3,060	3,025	3,055	-0.16%	11,200	471億810万	+2.97%
05/13	3,035	3,080	2,996	3,060	+3.03%	37,400	471億8520万	+3.24%
05/12	3,035	3,060	2,956	2,970	-2.46%	34,800	457億9740万	+0.3%
05/11	3,015	3,115	2,988	3,045	-0.16%	65,000	469億5390万	+2.8%
05/08	（IR情報）14:20 2026年3月期決算説明資料
05/08	（IR情報）14:20 2026年3月期決算短信〔日本基準〕(連結)
05/08	2,960	3,090	2,867	3,050	+2.49%	93,600	470億3100万	+3.15%
05/07	2,965	2,987	2,955	2,976	+2.09%	25,100	458億8992万	+0.85%
05/01	2,899	2,915	2,873	2,915	+0.83%	27,400	449億4930万	-1.29%
04/30	2,903	2,908	2,866	2,891	-1.77%	31,500	445億7922万	-2.23%
04/28	2,906	2,957	2,904	2,943	+1.27%	27,900	453億8106万	-0.64%
04/27	2,882	2,923	2,874	2,906	+0.38%	20,300	448億1052万	-1.96%
04/24	2,928	2,932	2,881	2,895	-1.13%	20,300	446億4090万	-2.33%
04/23	2,932	2,936	2,902	2,928	-0.14%	23,400	451億4976万	-1.35%
04/22	2,949	2,950	2,913	2,932	-0.44%	24,300	452億1144万	-1.45%
04/21	2,974	2,974	2,939	2,945	+0.24%	18,500	454億1190万	-1.14%
04/20	2,943	2,951	2,936	2,938	+0.1%	17,800	453億396万	-1.54%
04/17	2,953	2,974	2,932	2,935	-1.08%	8,000	452億5770万	-1.77%
04/16	2,950	2,976	2,948	2,967	+0.58%	21,200	457億5114万	-0.87%
04/15	2,989	3,000	2,926	2,950	0%	19,900	454億8900万	-1.7%

愛知時計電機（7723）のイベントチャート

2026/04/15～2026/09/09

イベント情報＆株価推移

開示資料

決算

株式

チャート