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	3,055	3,085	3,035	3,070	-0.81%	20,400	768億2749万	-4.78%
03/05	3,105	3,130	3,060	3,095	+2.82%	41,200	774億5312万	-3.94%
03/04	3,105	3,110	2,986	3,010	-6.38%	68,500	753億2597万	-6.58%
03/03	3,285	3,305	3,200	3,215	-3.31%	41,100	804億5615万	-0.28%
03/02	3,335	3,360	3,290	3,325	-2.35%	37,300	832億892万	+3.26%
02/27	16:00 自己株式の取得状況及び取得終了に関するお知らせ
02/27	3,385	3,405	3,360	3,405	+0.59%	23,300	852億1094万	+6.01%
02/26	3,405	3,425	3,375	3,385	-0.73%	34,200	847億1044万	+5.81%
02/25	3,425	3,470	3,385	3,410	-0.73%	49,000	853億3607万	+6.96%
02/24	3,385	3,450	3,365	3,435	+1.48%	45,300	859億6170万	+8.19%
02/20	3,400	3,400	3,360	3,385	-1.31%	28,500	847億1044万	+6.98%
02/19	3,485	3,485	3,415	3,430	-0.87%	41,600	858億3658万	+8.75%
02/18	3,450	3,490	3,420	3,460	+0.58%	38,800	865億8733万	+10.05%
02/17	3,375	3,455	3,375	3,440	+1.93%	61,200	860億8683万	+9.76%
02/16	3,300	3,435	3,260	3,375	+2.58%	83,700	844億6019万	+8.03%
02/13	3,215	3,315	3,160	3,290	+2.33%	57,100	823億3304万	+5.58%
02/12	3,135	3,245	3,135	3,215	+2.88%	71,500	804億5615万	+3.31%
02/10	3,120	3,160	3,075	3,125	+1.13%	63,200	782億388万	+0.48%
02/09	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
02/09	16:00 2026年3月期第3四半期決算短信〔日本基準〕(連結)
02/09	3,170	3,185	3,075	3,090	-1.12%	38,000	773億2799万	-0.64%
02/06	3,120	3,135	3,085	3,125	+0.64%	17,400	782億388万	+0.51%
02/05	3,135	3,150	3,100	3,105	+0.16%	18,600	777億337万	-0.03%
02/04	16:00 自己株式の取得状況に関するお知らせ
02/04	3,060	3,135	3,055	3,100	+1.31%	28,600	775億7825万	-0.13%
02/03	3,050	3,085	3,015	3,060	+2%	20,900	765億7724万	-1.35%
02/02	3,055	3,075	3,000	3,000	-1.48%	14,400	750億7572万	-3.26%
01/30	2,998	3,055	2,990	3,045	+1.33%	20,300	762億186万	-2%
01/29	3,020	3,025	2,989	3,005	-0.83%	38,700	752億85万	-3.41%
01/28	3,050	3,050	3,015	3,030	-1.46%	21,300	758億2648万	-2.67%
01/27	3,045	3,090	3,025	3,075	+0.49%	25,700	769億5261万	-1.25%
01/26	3,075	3,080	3,055	3,060	-1.92%	71,000	765億7724万	-1.67%
01/23	3,135	3,150	3,100	3,120	0%	31,700	780億7875万	+0.29%
01/22	3,115	3,145	3,100	3,120	+0.97%	36,200	780億7875万	+0.39%
01/21	3,055	3,095	3,025	3,090	-0.32%	28,700	773億2799万	-0.48%
01/20	3,105	3,130	3,075	3,100	-0.16%	47,600	775億7825万	-0.06%
01/19	3,130	3,155	3,095	3,105	-1.58%	34,700	777億337万	+0.16%
01/16	3,115	3,165	3,105	3,155	+0.96%	42,100	789億5463万	+1.84%
01/15	3,165	3,165	3,120	3,125	-1.73%	53,300	782億388万	+1.03%
01/14	3,185	3,205	3,140	3,180	-0.93%	63,900	795億8026万	+3.05%
01/13	3,230	3,235	3,180	3,210	+0.78%	52,300	803億3102万	+4.32%
01/09	3,200	3,220	3,180	3,185	+0.16%	36,000	797億539万	+3.88%
01/08	3,185	3,220	3,180	3,180	-0.31%	37,900	795億8026万	+4.09%
01/07	3,145	3,230	3,130	3,190	+0.63%	45,500	798億3052万	+4.73%
01/06	16:00 自己株式の取得状況に関するお知らせ
01/06	3,120	3,200	3,120	3,170	+1.44%	43,300	793億3001万	+4.38%
01/05	3,100	3,145	3,100	3,125	+1.63%	37,800	782億388万	+3.14%
2025
12/30	3,070	3,115	3,055	3,075	+0.82%	37,000	769億5261万	+1.72%
12/29	3,050	3,080	3,035	3,050	0%	27,200	763億2698万	+1.09%
12/26	3,040	3,050	3,030	3,050	+0.33%	23,300	763億2698万	+1.26%
12/25	3,065	3,080	3,040	3,040	0%	30,900	760億7673万	+1.1%
12/24	3,115	3,120	3,040	3,040	-3.65%	69,200	760億7673万	+1.3%
12/23	3,130	3,160	3,125	3,155	+0.8%	37,600	789億5463万	+5.34%
12/22	3,120	3,135	3,100	3,130	+2.12%	46,200	783億2900万	+4.89%
12/19	3,045	3,085	3,045	3,065	+0.66%	54,000	767億236万	+3.09%
12/18	3,040	3,070	3,030	3,045	+0.16%	26,800	762億186万	+2.63%
12/17	3,020	3,060	3,010	3,040	+0.5%	32,000	760億7673万	+2.67%
12/16	3,060	3,060	3,025	3,025	-1.14%	27,500	757億135万	+2.44%
12/15	3,020	3,075	3,010	3,060	+0.99%	25,900	765億7724万	+3.9%
12/12	3,045	3,085	3,025	3,030	+0.33%	32,400	758億2648万	+3.2%
12/11	3,060	3,085	3,005	3,020	-1.15%	28,300	755億7623万	+3.18%
12/10	3,040	3,085	3,025	3,055	+0.16%	36,900	764億5211万	+4.69%
12/09	3,035	3,050	3,005	3,050	+0.99%	42,000	763億2698万	+4.81%
12/08	2,982	3,030	2,950	3,020	+1.62%	43,000	755億7623万	+4.07%
12/05	2,932	2,978	2,903	2,972	+0.81%	42,600	743億7501万	+2.73%
12/04	2,946	2,960	2,916	2,948	+0.31%	43,300	737億7441万	+2.15%
12/03	16:00 自己株式の取得状況に関するお知らせ
12/03	2,912	2,955	2,893	2,939	+0.93%	59,500	735億4918万	+1.98%
12/02	2,955	2,955	2,900	2,912	-0.99%	39,200	728億7350万	+1.11%
12/01	2,977	2,985	2,932	2,941	-1.21%	33,000	735億9923万	+2.19%
11/28	2,985	3,015	2,967	2,977	-0.27%	49,100	745億14万	+3.55%
11/27	2,960	2,994	2,940	2,985	+1.08%	46,800	747億34万	+4.12%
11/26	2,949	2,972	2,930	2,953	+0.72%	42,800	738億9953万	+3.29%
11/25	2,947	2,963	2,877	2,932	+0.31%	44,700	733億7400万	+2.77%
11/21	2,883	2,972	2,870	2,923	-0.03%	51,200	731億4878万	+2.78%
11/20	2,904	2,939	2,904	2,924	+1.25%	31,300	731億7380万	+3.07%
11/19	2,868	2,926	2,841	2,888	-0.31%	35,800	722億7289万	+2.09%
11/18	2,861	2,898	2,839	2,897	+1.26%	32,500	724億9812万	+2.69%
11/17	2,865	2,888	2,816	2,861	-0.38%	19,900	715億9721万	+1.67%
11/14	16:30 エッジテクノロジー総合展「EdgeTech+2025」出展のお知らせ
11/14	2,889	2,930	2,862	2,872	-1.07%	21,400	718億7249万	+2.1%
11/13	2,894	2,949	2,894	2,903	+0.31%	17,900	726億4827万	+3.31%
11/12	2,860	2,912	2,840	2,894	+1.44%	27,100	724億2305万	+3.06%
11/11	2,848	2,875	2,824	2,853	+0.92%	34,100	713億9701万	+1.64%
11/10	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)
11/10	2,838	2,847	2,808	2,827	+0.5%	12,300	707億4635万	+0.75%
11/07	2,828	2,828	2,782	2,813	-0.53%	7,400	703億9600万	+0.29%
11/06	16:00 自己株式の取得状況に関するお知らせ
11/06	2,828	2,839	2,789	2,828	+1.4%	14,100	707億7138万	+0.82%
11/05	2,850	2,850	2,736	2,789	-2.21%	24,000	697億9539万	-0.71%
11/04	2,798	2,882	2,798	2,852	+0.6%	25,000	713億7199万	+1.35%
10/31	2,843	2,843	2,793	2,835	+0.85%	17,600	709億4656万	+0.6%
10/30	2,822	2,830	2,781	2,811	+0.57%	23,900	703億4595万	-0.43%
10/29	2,841	2,862	2,787	2,795	-1.58%	16,700	699億4555万	-1.17%
10/28	2,870	2,890	2,837	2,840	-2.3%	15,800	710億7168万	+0.18%
10/27	2,878	2,907	2,878	2,907	+1.57%	11,500	727億4837万	+2.36%
10/24	2,857	2,862	2,837	2,862	+0.67%	12,300	716億2224万	+0.7%
10/23	2,796	2,850	2,772	2,843	+2.27%	23,700	711億4676万	-0.11%
10/22	2,822	2,826	2,780	2,780	-0.86%	40,100	695億7017万	-2.56%
10/21	2,790	2,820	2,785	2,804	+0.65%	18,700	701億7077万	-1.99%
10/20	2,755	2,813	2,755	2,786	+2.28%	15,400	697億2032万	-2.89%
10/17	2,742	2,753	2,709	2,724	-0.66%	13,600	681億6875万	-5.35%
10/16	2,746	2,750	2,723	2,742	+0.48%	11,100	686億1921万	-5.09%
10/15	2,704	2,737	2,704	2,729	+1.71%	14,200	682億9388万	-5.93%
10/14	2,715	2,730	2,667	2,683	-1.54%	16,200	671億4272万	-7.83%
10/10	2,774	2,789	2,725	2,725	-3.27%	20,700	681億9378万	-6.77%
10/09	2,805	2,831	2,794	2,817	+0.25%	21,000	704億9610万	-3.89%
10/08	2,860	2,881	2,810	2,810	-1.65%	12,100	703億2093万	-4.29%
10/07	2,863	2,876	2,848	2,857	-0.59%	17,500	714億9711万	-2.86%
10/03	16:00 自己株式の取得状況に関するお知らせ

8159 立花エレテック

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