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
03/06	4,105	4,135	4,055	4,115	-0.84%	99,800	2159億8333万	+0.66%
03/05	4,175	4,210	4,115	4,150	+3.49%	122,200	2178億2036万	+1.82%
03/04	4,065	4,115	3,945	4,010	-4.18%	168,100	2104億7221万	-1.35%
03/03	4,360	4,360	4,180	4,185	-4.89%	136,200	2196億5740万	+3.1%
03/02	4,300	4,410	4,255	4,400	+0.92%	151,600	2309億4207万	+8.59%
02/27	4,255	4,375	4,245	4,360	+2.47%	173,000	2288億4260万	+8.05%
02/26	15:30 執行役員の異動(昇格)のお知らせ
02/26	4,325	4,325	4,235	4,255	-1.05%	131,200	2233億3148万	+5.98%
02/25	4,290	4,330	4,245	4,300	+0.7%	120,600	2256億9339万	+7.53%
02/24	4,230	4,300	4,210	4,270	+2.15%	153,700	2241億1878万	+7.18%
02/20	4,215	4,240	4,155	4,180	-1.88%	106,600	2193億9497万	+5.21%
02/19	4,295	4,300	4,230	4,260	+0.83%	115,400	2235億9392万	+7.47%
02/18	4,220	4,235	4,175	4,225	+1.32%	103,600	2217億5688万	+6.91%
02/17	4,140	4,210	4,125	4,170	-0.12%	82,300	2188億7010万	+5.81%
02/16	4,160	4,200	4,130	4,175	+1.95%	171,900	2191億3254万	+6.23%
02/13	4,135	4,140	4,000	4,095	+1.24%	219,100	2149億3359万	+4.49%
02/12	18:00 当社グループにおける組織再編（連結子会社間の吸収合併）に関するお知らせ
02/12	15:30 2026年3月期第3四半期決算説明資料
02/12	15:30 組織改編および人事異動のお知らせ
02/12	15:30 2026年3月期通期業績予想の修正(上方修正)および配当予想の修正(増配)に関するお知らせ
02/12	15:30 2026年3月期第3四半期決算短信〔日本基準〕(連結)
02/12	4,045	4,075	4,015	4,045	+0.12%	203,600	2123億925万	+3.43%
02/10	3,995	4,050	3,980	4,040	+2.28%	162,000	2120億4681万	+3.43%
02/09	3,955	3,975	3,900	3,950	+2.07%	118,500	2073億2300万	+1.26%
02/06	3,910	3,910	3,845	3,870	-0.26%	144,300	2031億2405万	-0.72%
02/05	3,930	3,930	3,875	3,880	0%	81,300	2036億4892万	-0.49%
02/04	3,865	3,915	3,860	3,880	-0.13%	100,100	2036億4892万	-0.51%
02/03	3,860	3,900	3,830	3,885	+1.97%	78,300	2039億1135万	-0.36%
02/02	3,895	3,910	3,800	3,810	-1.42%	100,700	1999億7484万	-2.31%
01/30	3,825	3,885	3,810	3,865	+0.91%	101,000	2028億6162万	-1%
01/29	3,785	3,840	3,755	3,830	+0.66%	100,000	2010億2458万	-1.9%
01/28	3,820	3,825	3,775	3,805	-1.68%	91,200	1997億1241万	-2.54%
01/27	3,850	3,880	3,815	3,870	0%	114,400	2031億2405万	-0.9%
01/26	3,910	3,930	3,855	3,870	-3.49%	125,200	2031億2405万	-0.82%
01/23	4,000	4,025	3,980	4,010	+0.88%	135,000	2104億7221万	+2.85%
01/22	3,900	4,010	3,875	3,975	+2.98%	181,100	2086億3517万	+2.11%
01/21	3,790	3,860	3,785	3,860	+0.26%	117,400	2025億9918万	-0.75%
01/20	3,895	3,915	3,850	3,850	-2.28%	84,900	2020億7431万	-0.9%
01/19	3,970	3,980	3,885	3,940	-1.25%	77,200	2067億9813万	+1.52%
01/16	3,930	3,990	3,900	3,990	+1.01%	87,000	2094億2247万	+2.94%
01/15	3,930	3,965	3,930	3,950	-0.38%	95,500	2073億2300万	+2.07%
01/14	3,960	3,985	3,950	3,965	+0.51%	107,100	2081億1030万	+2.67%
01/13	3,990	3,995	3,910	3,945	+1.28%	87,800	2070億6056万	+2.36%
01/09	3,905	3,935	3,870	3,895	+0.13%	82,500	2044億3622万	+1.3%
01/08	3,890	3,955	3,890	3,890	-0.64%	76,400	2041億7379万	+1.35%
01/07	3,890	3,925	3,875	3,915	-0.13%	94,800	2054億8596万	+2.22%
01/06	3,945	3,960	3,900	3,920	+0.13%	85,500	2057億4839万	+2.51%
01/05	3,920	3,930	3,885	3,915	+1.03%	85,800	2054億8596万	+2.62%
2025
12/30	3,890	3,890	3,855	3,875	-0.39%	68,000	2033億8648万	+1.84%
12/29	3,875	3,915	3,870	3,890	0%	79,000	2041億7379万	+2.53%
12/26	3,895	3,915	3,875	3,890	+0.52%	44,400	2041億7379万	+2.91%
12/25	3,900	3,920	3,870	3,870	-0.77%	42,500	2031億2405万	+2.79%
12/24	3,905	3,930	3,900	3,900	-0.26%	91,600	2046億9866万	+4.03%
12/23	3,885	3,935	3,880	3,910	+0.9%	52,800	2052億2352万	+4.83%
12/22	3,905	3,915	3,855	3,875	+1.04%	71,900	2033億8648万	+4.36%
12/19	3,820	3,870	3,795	3,835	+0.39%	184,900	2012億8701万	+3.7%
12/18	3,805	3,845	3,790	3,820	+0.39%	78,700	2004億9971万	+3.69%
12/17	3,800	3,825	3,770	3,805	+0.4%	71,800	1997億1241万	+3.62%
12/16	3,850	3,870	3,775	3,790	-1.81%	109,900	1989億2510万	+3.58%
12/15	3,850	3,890	3,825	3,860	-0.26%	107,500	2025億9918万	+5.87%
12/12	3,880	3,880	3,805	3,870	+3.2%	234,300	2031億2405万	+6.67%
12/11	3,800	3,800	3,730	3,750	-0.13%	77,600	1968億2563万	+3.73%
12/10	3,860	3,870	3,755	3,755	-1.7%	137,700	1970億8806万	+4.19%
12/09	3,860	3,890	3,790	3,820	-0.39%	124,800	2004億9971万	+6.14%
12/08	3,775	3,855	3,775	3,835	+2.27%	119,200	2012億8701万	+6.85%
12/05	3,740	3,780	3,720	3,750	-0.4%	110,900	1968億2563万	+4.81%
12/04	3,715	3,775	3,710	3,765	+1.07%	85,100	1976億1293万	+5.49%
12/03	3,695	3,750	3,690	3,725	+0.27%	91,500	1955億1346万	+4.58%
12/02	3,680	3,715	3,650	3,715	+0.41%	147,100	1949億8859万	+4.38%
12/01	3,775	3,795	3,700	3,700	-1.46%	110,700	1942億129万	+4.11%
11/28	3,695	3,775	3,695	3,755	+1.62%	149,300	1970億8806万	+5.77%
11/27	3,670	3,710	3,670	3,695	+0.82%	122,600	1939億3885万	+4.32%
11/26	3,645	3,705	3,635	3,665	+1.95%	241,400	1923億6425万	+3.71%
11/25	3,650	3,665	3,565	3,595	+1.27%	161,200	1886億9017万	+1.9%
11/21	3,475	3,550	3,475	3,550	+0.85%	229,600	1863億2826万	+0.77%
11/20	3,530	3,555	3,505	3,520	+1.59%	103,400	1847億5366万	0%
11/19	3,455	3,485	3,415	3,465	+1.02%	133,500	1818億6688万	-1.51%
11/18	3,460	3,485	3,430	3,430	-1.44%	97,000	1800億2984万	-2.39%
11/17	3,490	3,495	3,450	3,480	-0.29%	86,400	1826億5418万	-1.02%
11/14	3,460	3,515	3,460	3,490	-0.14%	78,800	1831億7905万	-0.8%
11/13	3,540	3,540	3,480	3,495	-0.43%	96,100	1834億4149万	-0.68%
11/12	3,495	3,550	3,490	3,510	+0.43%	91,300	1842億2879万	-0.31%
11/11	3,475	3,495	3,435	3,495	+1.3%	122,200	1834億4149万	-0.74%
11/10	3,485	3,490	3,450	3,450	+0.58%	110,300	1810億7958万	-1.99%
11/07	3,470	3,500	3,410	3,430	-2.83%	215,500	1800億2984万	-2.56%
11/06	15:30 2026年3月期(第58期)第2四半期決算説明資料
11/06	15:30 2026年3月期通期業績予想の修正(上方修正)に関するお知らせ
11/06	15:30 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結)
11/06	3,520	3,565	3,515	3,530	+1.29%	186,400	1852億7853万	+0.23%
11/05	3,505	3,570	3,415	3,485	-3.73%	165,200	1829億1662万	-1.05%
11/04	3,585	3,680	3,580	3,620	+1.26%	150,900	1900億234万	+2.7%
10/31	3,570	3,600	3,545	3,575	+0.42%	119,000	1876億4043万	+1.42%
10/30	3,545	3,575	3,540	3,560	+0.85%	136,600	1868億5313万	+0.99%
10/29	3,600	3,605	3,530	3,530	-1.4%	120,300	1852億7853万	+0.14%
10/28	3,670	3,670	3,580	3,580	-2.05%	110,600	1879億287万	+1.5%
10/27	3,635	3,675	3,625	3,655	+1.53%	112,300	1918億3938万	+3.69%
10/24	3,600	3,615	3,585	3,600	+0.56%	104,400	1889億5260万	+2.27%
10/23	3,575	3,605	3,555	3,580	+0.56%	130,000	1879億287万	+1.79%
10/22	3,520	3,570	3,510	3,560	+1.57%	145,800	1868億5313万	+1.17%
10/21	3,525	3,545	3,505	3,505	-0.43%	97,300	1839億6636万	-0.43%
10/20	18:00 「統合レポート2025」の発行について
10/20	3,525	3,540	3,490	3,520	+1.73%	95,400	1847億5366万	-0.09%
10/17	3,445	3,485	3,445	3,460	-0.14%	87,600	1816億445万	-1.82%
10/16	3,500	3,530	3,465	3,465	-0.14%	108,000	1818億6688万	-1.76%
10/15	3,415	3,480	3,415	3,470	+2.81%	142,400	1821億2932万	-1.76%
10/14	3,400	3,455	3,350	3,375	-2.74%	160,200	1771億4307万	-4.55%
10/10	3,510	3,525	3,460	3,470	-2.25%	152,000	1821億2932万	-2.01%
10/09	3,530	3,570	3,530	3,550	+1.14%	122,600	1863億2826万	+0.2%
10/08	3,545	3,585	3,510	3,510	-0.71%	130,600	1842億2879万	-0.79%
10/07	3,500	3,560	3,500	3,535	+0.57%	151,700	1855億4096万	-0.06%

8154 加賀電子

IR情報

2025/10/07～2026/03/06

IR情報＆株価推移

開示資料

決算

株式

チャート