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
10/23	4,735	4,765	4,565	4,745	-0.11%	93,600	-	+7.33%
10/22	4,650	4,770	4,650	4,750	+2.37%	67,600	-	+8.15%
10/21	4,655	4,695	4,545	4,640	+2.65%	53,000	-	+6.35%
10/20	4,750	4,780	4,520	4,520	-3.42%	71,500	-	+4.2%
10/19	4,650	4,695	4,585	4,680	-0.21%	43,400	-	+8.41%
10/16	4,605	4,765	4,595	4,690	+1.85%	55,500	-	+9.4%
10/15	4,700	4,700	4,550	4,605	-3.46%	76,800	-	+8.05%
10/14	4,710	4,800	4,645	4,770	+2.36%	86,400	-	+12.45%
10/13	4,455	4,695	4,435	4,660	+4.95%	99,800	-	+10.58%
10/09	4,315	4,470	4,290	4,440	+3.38%	60,500	-	+5.89%
10/08	4,300	4,365	4,230	4,295	-0.69%	38,300	-	+2.73%
10/07	4,330	4,340	4,290	4,325	-0.12%	27,000	-	+3.69%
10/06	4,350	4,350	4,285	4,330	+0.12%	28,700	-	+4.09%
10/05	4,270	4,335	4,255	4,325	+2.25%	40,700	-	+4.27%
10/05	（空売り報告）GOLDMAN SACHS INTERNATIONAL 125,125株（0.49%）-0.01%義務消失
10/02	4,275	4,350	4,220	4,230	-2.2%	29,700	-	+2.17%
10/01	4,250	4,335	4,240	4,325	+1.17%	22,500	-	+4.62%
09/30	4,320	4,320	4,255	4,275	-0.81%	30,800	-	+3.71%
09/29	4,290	4,325	4,235	4,310	-1.15%	32,000	-	+4.87%
09/28	（IR情報）16:00 機構改革、執行役員の異動及び人事異動に関するお知らせ
09/28	4,400	4,450	4,340	4,360	-1.13%	39,700	-	+6.45%
09/25	4,295	4,480	4,295	4,410	+2.8%	59,000	-	+8.09%
09/24	（IR情報）13:00 韓国における半導体関連事業の譲受に関する基本合意締結のお知らせ
09/24	4,185	4,320	4,155	4,290	+3.37%	70,900	-	+5.3%
09/18	4,220	4,240	4,150	4,150	-1.07%	38,800	-	+1.89%
09/17	4,170	4,220	4,170	4,195	+1.45%	24,500	-	+2.87%
09/17	（空売り報告）GOLDMAN SACHS INTERNATIONAL 125,197株（0.5%）新規
09/16	4,070	4,165	4,070	4,135	+1.6%	27,800	-	+1.3%
09/15	3,985	4,080	3,985	4,070	+1.12%	18,800	-	-0.27%
09/14	4,030	4,050	3,995	4,025	-0.12%	17,800	-	-1.54%
09/11	3,905	4,055	3,880	4,030	+0.37%	40,800	-	-1.49%
09/10	3,990	4,015	3,930	4,015	+0.63%	21,800	-	-1.71%
09/09	3,925	4,005	3,920	3,990	+1.66%	21,200	-	-2.3%
09/08	4,025	4,025	3,910	3,925	-3.44%	37,300	-	-3.7%
09/07	（IR情報）16:30 資本コストや株価を意識した経営の実現に向けた対応について
09/07	4,135	4,165	4,045	4,065	-0.73%	24,500	-	+0.05%
09/04	4,070	4,095	4,000	4,095	+0.61%	39,100	-	+1.39%
09/03	4,090	4,165	4,040	4,070	-1.93%	33,200	-	+1.5%
09/02	4,100	4,265	4,055	4,150	+0.36%	65,000	-	+4.27%
09/01	4,045	4,195	4,030	4,135	+2.1%	57,500	-	+4.76%
08/31	（IR情報）15:00 「立花エレテック統合報告書2026」発行のお知らせ
08/31	4,005	4,105	3,995	4,050	+0.12%	33,700	-	+3.34%
08/28	4,065	4,100	4,035	4,045	+0.12%	31,200	-	+3.93%
08/27	4,125	4,155	4,025	4,040	-1.94%	35,900	-	+4.53%
08/26	4,060	4,140	4,055	4,120	+1.23%	39,000	-	+7.35%
08/25	4,065	4,115	3,990	4,070	+0.99%	38,300	-	+6.94%
08/24	3,965	4,070	3,930	4,030	+1.64%	51,300	-	+6.87%
08/21	3,960	3,975	3,870	3,965	-0.25%	45,900	-	+5.96%
08/20	4,030	4,045	3,925	3,975	+0.25%	48,900	-	+6.94%
08/19	4,200	4,200	3,930	3,965	-6.6%	76,000	-	+7.48%
08/18	4,240	4,375	4,210	4,245	-0.59%	57,900	-	+15.89%
08/17	4,225	4,320	4,210	4,270	-0.23%	50,000	-	+17.7%
08/14	4,215	4,315	4,175	4,280	0%	62,800	-	+19.29%
08/13	4,150	4,285	4,135	4,280	+3.76%	54,700	-	+20.63%
08/12	4,235	4,265	4,105	4,125	-2.6%	63,600	-	+17.59%
08/10	4,035	4,285	4,005	4,235	+3.17%	99,700	-	+21.8%
08/07	（IR情報）14:30 株式会社エンヴァリスによる当社レポート公開のお知らせ
08/07	3,870	4,150	3,815	4,105	+5.53%	126,200	-	+19.26%
08/06	（IR情報）10:30 令和８年熊本地震による被害に対する支援について
08/06	3,915	3,930	3,770	3,890	-2.38%	156,700	-	+14.18%
08/05	（IR情報）16:00 2027年3月期通期連結業績予想の上方修正に関するお知らせ
08/05	（IR情報）16:00 2027年3月期第1四半期決算短信〔日本基準〕(連結)
08/05	（IR情報）16:00 株式会社エンヴァリスによる当社レポート公開のお知らせ
08/05	3,835	4,045	3,780	3,985	+5.01%	118,800	-	+17.79%
08/04	3,605	3,870	3,560	3,795	+5.86%	128,400	-	+13.22%
08/03	3,460	3,635	3,425	3,585	+3.61%	70,500	-	+7.72%
07/31	3,405	3,550	3,360	3,460	+2.06%	52,600	-	+4.47%
07/30	3,260	3,410	3,245	3,390	+2.42%	54,100	-	+2.63%
07/29	3,320	3,330	3,235	3,310	-0.3%	37,600	-	+0.46%
07/28	3,430	3,430	3,290	3,320	-3.49%	28,400	-	+0.94%
07/27	3,400	3,440	3,350	3,440	+2.23%	19,900	-	+4.85%
07/24	3,365	3,390	3,350	3,365	-0.3%	18,400	-	+3%
07/23	3,355	3,395	3,350	3,375	+0.45%	21,100	-	+3.72%
07/22	3,380	3,400	3,340	3,360	+0.9%	21,400	-	+3.7%
07/21	3,275	3,360	3,200	3,330	+3.9%	33,500	-	+3.22%
07/17	3,330	3,330	3,175	3,205	-2.73%	37,200	-	-0.34%
07/16	3,340	3,340	3,290	3,295	-1.35%	19,200	-	+2.68%
07/15	3,260	3,365	3,260	3,340	+1.98%	24,600	-	+4.41%
07/14	3,345	3,345	3,260	3,275	-1.36%	21,400	-	+2.73%
07/13	3,390	3,415	3,285	3,320	-1.34%	43,400	-	+4.27%
07/10	3,325	3,405	3,320	3,365	+2.75%	37,000	-	+5.92%
07/09	3,305	3,305	3,225	3,275	-0.15%	21,400	-	+3.21%
07/08	3,310	3,330	3,245	3,280	0%	53,500	-	+3.47%
07/07	3,390	3,390	3,270	3,280	-1.65%	40,500	-	+3.57%
07/06	（IR情報）15:00 エッジテクノロジー総合展「EdgeTech+WEST2026」出展のお知らせ
07/06	3,400	3,460	3,285	3,335	-1.33%	40,800	-	+5.5%
07/03	3,240	3,390	3,190	3,380	+4.64%	55,800	-	+7.17%
07/02	3,315	3,315	3,210	3,230	-1.22%	38,400	-	+2.64%
07/01	3,240	3,315	3,240	3,270	+1.4%	53,200	-	+3.97%
06/30	（IR情報）15:00 人事異動に関するお知らせ
06/30	3,220	3,240	3,190	3,225	+1.26%	33,000	-	+2.84%
06/29	3,250	3,260	3,140	3,185	0%	39,100	-	+1.82%
06/26	3,220	3,235	3,150	3,185	-1.55%	41,600	-	+1.99%
06/25	（5%ルール）サンセイテクノス（6.72%）
06/25	3,255	3,255	3,200	3,235	+1.57%	45,200	-	+3.82%
06/24	3,155	3,310	3,155	3,185	+0.63%	72,500	-	+2.51%
06/23	3,150	3,225	3,080	3,165	+1.12%	49,800	-	+2.2%
06/22	3,095	3,145	3,095	3,130	+1.13%	18,600	-	+1.13%
06/19	3,070	3,105	3,030	3,095	+1.81%	32,000	-	+0.06%
06/18	3,005	3,060	3,005	3,040	+1%	25,000	-	-1.71%
06/17	2,997	3,040	2,997	3,010	0%	27,400	-	-2.75%
06/16	3,085	3,085	2,996	3,010	-2.43%	32,400	-	-2.75%
06/15	（IR情報）15:00 姫路支店移転のお知らせ
06/15	3,070	3,105	3,070	3,085	+1.48%	20,000	-	-0.52%
06/12	3,075	3,100	3,025	3,040	-0.16%	42,400	-	-2.03%
06/11	3,015	3,060	2,965	3,045	-0.65%	45,200	-	-1.84%
06/10	3,135	3,150	3,060	3,065	-3.16%	45,000	-	-1.13%
06/09	3,195	3,210	3,100	3,165	+0.96%	69,900	-	+2.33%
06/08	3,150	3,190	3,115	3,135	-4.42%	66,200	-	+1.75%
06/05	3,190	3,290	3,165	3,280	+2.82%	54,200	-	+6.84%
06/04	3,165	3,210	3,105	3,190	-0.62%	35,800	-	+4.52%
06/03	3,135	3,250	3,120	3,210	+2.39%	36,700	-	+5.7%
06/02	3,140	3,165	3,055	3,135	-0.79%	23,400	-	+3.74%
06/01	3,185	3,185	3,105	3,160	-1.4%	26,400	-	+4.91%
05/29	3,185	3,250	3,150	3,205	+1.26%	35,600	-	+6.8%

立花エレテック（8159）のイベントチャート

2026/05/29～2026/10/23

イベント情報＆株価推移

開示資料

決算

株式

チャート