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
04/21	4,090	4,135	4,080	4,110	+0.49%	157,900	2157億2089万	+5.33%
04/20	4,150	4,150	4,080	4,090	-0.61%	108,300	2146億7115万	+5.06%
04/17	4,170	4,175	4,100	4,115	-0.12%	112,800	2159億8333万	+5.89%
04/16	4,095	4,150	4,080	4,120	+1.85%	112,700	2162億4576万	+6.19%
04/15	4,100	4,140	4,045	4,045	0%	116,600	2123億925万	+4.31%
04/14	4,040	4,065	4,020	4,045	+1%	90,700	2123億925万	+4.31%
04/13	3,980	4,035	3,965	4,005	+0.63%	101,100	2102億977万	+3.41%
04/10	4,005	4,040	3,960	3,980	+1.14%	98,800	2088億9760万	+2.63%
04/09	3,975	3,995	3,935	3,935	-1.01%	99,600	2065億3569万	+1.29%
04/08	3,980	3,995	3,935	3,975	+4.19%	138,800	2086億3517万	+2.24%
04/07	3,800	3,815	3,765	3,815	+1.33%	65,200	2002億3727万	-2.08%
04/06	3,785	3,800	3,765	3,765	+0.13%	54,200	1976億1293万	-3.93%
04/03	3,750	3,790	3,750	3,760	+0.53%	65,800	1973億5050万	-4.64%
04/02	3,870	3,875	3,735	3,740	-1.71%	113,400	1963億76万	-5.63%
04/01	3,815	3,815	3,770	3,805	+3.12%	99,700	1997億1241万	-4.52%
03/31	3,640	3,710	3,615	3,690	0%	154,200	1936億7642万	-7.84%
03/30	3,630	3,710	3,620	3,690	-5.26%	173,300	1936億7642万	-8.3%
03/27	3,830	3,910	3,800	3,895	+0.13%	179,400	2044億3622万	-3.73%
03/26	3,870	3,905	3,845	3,890	+0.52%	118,900	2041億7379万	-4.19%
03/25	3,860	3,910	3,855	3,870	+2.25%	79,600	2031億2405万	-4.94%
03/24	3,780	3,805	3,745	3,785	+2.02%	116,900	1986億6267万	-7.3%
03/23	3,755	3,765	3,670	3,710	-3.89%	152,600	1947億2616万	-9.4%
03/19	3,885	3,920	3,860	3,860	-2.89%	163,600	2025億9918万	-6.06%
03/18	3,950	4,000	3,935	3,975	+2.45%	97,200	2086億3517万	-3.43%
03/17	3,945	3,950	3,870	3,880	-0.39%	80,000	2036億4892万	-5.71%
03/16	3,875	3,940	3,875	3,895	-0.38%	85,800	2044億3622万	-5.35%
03/13	16:30 「健康経営優良法人（大規模法人部門）」に４年連続で認定
03/13	11:30 シンガポールにおけるEMS新工場開設のお知らせ
03/13	3,900	3,945	3,875	3,910	-1.14%	128,500	2052億2352万	-4.96%
03/12	4,040	4,060	3,905	3,955	-3.18%	173,000	2075億8543万	-3.84%
03/11	4,140	4,150	4,085	4,085	+0.99%	121,900	2144億872万	-0.61%
03/10	17:20 サンワテクノス株式会社(証券コード:8137)株式の買集め行為に該当する株式取得についてのお知らせ
03/10	3,990	4,075	3,980	4,045	+3.19%	103,600	2123億925万	-1.32%
03/09	3,885	3,940	3,820	3,920	-4.74%	132,500	2057億4839万	-4.2%
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%

加賀電子（8154）のIR情報・決算資料

2025/11/21～2026/04/21

IR情報＆株価推移

開示資料

決算

株式

チャート