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
11/13	1,427	1,437	1,425	1,436	+0.28%	7,700	-	-2.71%
11/12	1,430	1,450	1,425	1,432	+0.35%	8,700	-	-3.44%
11/11	1,440	1,447	1,427	1,427	-0.63%	6,900	-	-4.23%
11/10	1,403	1,442	1,390	1,436	+2.64%	14,500	-	-4.14%
11/09	1,380	1,399	1,364	1,399	+3.25%	10,500	-	-7.04%
11/06	（IR情報）15:30 2026年8月期決算説明資料
11/06	1,330	1,369	1,318	1,355	-3.9%	26,800	-	-10.44%
11/05	1,410	1,448	1,410	1,410	+0.14%	20,000	-	-7.48%
11/04	1,435	1,438	1,389	1,408	-1.88%	29,700	-	-8.09%
11/02	1,453	1,454	1,432	1,435	-1.85%	15,800	-	-6.82%
10/30	1,472	1,476	1,462	1,462	-0.68%	2,100	-	-5.56%
10/29	1,476	1,490	1,470	1,472	+0.14%	11,400	-	-5.34%
10/28	（IR情報）15:30 大型案件の受注に関するお知らせ
10/28	1,476	1,482	1,470	1,470	-0.41%	3,300	-	-5.83%
10/27	1,488	1,489	1,476	1,476	-0.67%	9,500	-	-5.81%
10/26	1,455	1,486	1,453	1,486	+1.85%	20,800	-	-5.47%
10/23	1,477	1,479	1,457	1,459	-1.22%	18,600	-	-7.48%
10/22	1,479	1,479	1,458	1,477	+0.75%	17,200	-	-6.7%
10/21	1,470	1,479	1,466	1,466	-0.07%	11,200	-	-7.62%
10/20	1,492	1,492	1,459	1,467	-1.61%	29,800	-	-7.85%
10/19	1,503	1,503	1,490	1,491	-1.06%	15,200	-	-6.64%
10/16	1,510	1,517	1,505	1,507	+0.13%	10,000	-	-5.87%
10/15	1,520	1,568	1,499	1,505	-6.87%	74,200	-	-6.23%
10/14	（IR情報）15:30 2026年8月期決算短信〔日本基準〕(連結)
10/14	1,595	1,619	1,592	1,616	+1.51%	32,700	-	+0.44%
10/13	1,599	1,599	1,580	1,592	-1.12%	22,400	-	-1%
10/09	（IR情報）15:30 2026年8月期通期連結・個別業績予想の修正並びに特別利益(補助金収入)及び関係会社株式評価損(個別)の計上見込みに関するお知らせ
10/09	1,589	1,610	1,588	1,610	+0.75%	8,700	-	0%
10/08	1,620	1,620	1,598	1,598	-1.24%	11,200	-	-0.81%
10/07	1,615	1,620	1,615	1,618	+0.12%	3,300	-	+0.31%
10/06	1,611	1,620	1,605	1,616	-0.06%	2,800	-	+0.12%
10/05	1,611	1,617	1,600	1,617	+0.62%	11,600	-	-0.06%
10/02	1,615	1,615	1,605	1,607	-0.06%	4,000	-	-1.05%
10/01	1,610	1,621	1,604	1,608	-0.8%	8,000	-	-1.35%
09/30	1,616	1,621	1,604	1,621	+1.06%	4,300	-	-0.98%
09/29	1,630	1,630	1,604	1,604	-1.47%	9,000	-	-2.31%
09/28	1,636	1,644	1,624	1,628	-0.37%	12,800	-	-1.21%
09/25	1,628	1,634	1,627	1,634	+0.37%	10,400	-	-1.21%
09/24	1,630	1,631	1,618	1,628	+0.25%	5,700	-	-1.87%
09/18	1,633	1,634	1,611	1,624	-0.06%	16,300	-	-2.4%
09/17	1,605	1,625	1,603	1,625	+1.37%	8,600	-	-2.69%
09/16	1,605	1,610	1,598	1,603	-0.25%	6,100	-	-4.3%
09/15	1,603	1,615	1,600	1,607	+0.56%	13,400	-	-4.4%
09/14	1,575	1,600	1,575	1,598	+1.14%	13,900	-	-5.22%
09/11	1,587	1,587	1,570	1,580	-0.5%	13,900	-	-6.56%
09/10	1,588	1,589	1,581	1,588	-0.13%	7,700	-	-6.48%
09/09	1,603	1,603	1,588	1,590	-0.75%	8,500	-	-6.64%
09/08	1,603	1,604	1,594	1,602	+0.19%	9,900	-	-6.21%
09/07	1,616	1,616	1,597	1,599	-0.5%	15,500	-	-6.65%
09/04	1,603	1,615	1,595	1,607	+0.12%	17,700	-	-6.46%
09/03	1,630	1,630	1,605	1,605	-1.53%	26,200	-	-6.79%
09/02	1,633	1,634	1,612	1,630	-0.06%	25,200	-	-5.56%
09/01	1,620	1,635	1,620	1,631	-0.91%	17,100	-	-5.72%
08/31	1,625	1,653	1,610	1,646	-0.3%	38,200	-	-5.02%
08/28	（IR情報）15:30 連結子会社からの配当金受領に関するお知らせ
08/28	1,600	1,660	1,600	1,651	-3.73%	138,400	-	-4.84%
08/27	1,765	1,765	1,710	1,715	-2.89%	120,900	-	-1.32%
08/26	1,770	1,773	1,765	1,766	-0.23%	29,800	-	+1.67%
08/25	1,770	1,779	1,766	1,770	+0.34%	27,000	-	+2.02%
08/24	1,772	1,774	1,760	1,764	+0.34%	20,800	-	+1.91%
08/21	1,769	1,773	1,756	1,758	-0.28%	15,500	-	+1.62%
08/20	1,755	1,770	1,755	1,763	+0.51%	10,700	-	+2.03%
08/19	1,761	1,780	1,750	1,754	-0.74%	21,800	-	+1.68%
08/18	1,770	1,770	1,765	1,767	-0.06%	8,000	-	+2.55%
08/17	1,766	1,770	1,765	1,768	+0.17%	15,900	-	+2.73%
08/14	1,753	1,765	1,748	1,765	+0.86%	12,100	-	+2.68%
08/13	1,760	1,761	1,746	1,750	0%	10,400	-	+1.92%
08/12	1,739	1,751	1,738	1,750	+0.75%	17,600	-	+2.04%
08/10	1,740	1,745	1,732	1,737	+0.35%	12,100	-	+1.34%
08/07	1,735	1,737	1,725	1,731	-0.17%	7,200	-	+0.99%
08/06	1,737	1,738	1,722	1,734	+0.58%	7,300	-	+1.29%
08/05	1,721	1,738	1,719	1,724	+0.29%	17,400	-	+0.82%
08/04	1,736	1,736	1,719	1,719	+0.17%	13,100	-	+0.59%
08/03	1,713	1,730	1,696	1,716	-0.98%	23,200	-	+0.41%
07/31	1,713	1,733	1,695	1,733	+1.4%	11,500	-	+1.58%
07/30	1,710	1,739	1,708	1,709	0%	17,200	-	+0.41%
07/29	1,710	1,712	1,685	1,709	-0.06%	12,700	-	+0.59%
07/28	1,727	1,728	1,703	1,710	-0.58%	10,400	-	+0.88%
07/27	1,727	1,727	1,699	1,720	+1%	4,400	-	+1.71%
07/24	1,705	1,720	1,698	1,703	-0.18%	4,800	-	+0.89%
07/23	1,708	1,737	1,701	1,706	-0.12%	7,400	-	+1.13%
07/22	1,705	1,725	1,702	1,708	-0.06%	7,800	-	+1.43%
07/21	（IR情報）15:30 (開示事項の経過)マルコ電機技術株式会社の株式取得(子会社化)完了に関するお知らせ
07/21	1,676	1,709	1,676	1,709	+2.09%	9,000	-	+1.67%
07/17	1,715	1,715	1,658	1,674	-2.84%	23,700	-	-0.18%
07/16	1,711	1,731	1,710	1,723	+0.76%	9,700	-	+2.93%
07/15	1,703	1,720	1,682	1,710	+0.29%	22,600	-	+2.46%
07/14	（IR情報）15:30 2026年8月期第3四半期決算短信〔日本基準〕(連結)
07/14	1,700	1,720	1,700	1,705	+0.18%	12,000	-	+2.46%
07/13	1,711	1,730	1,697	1,702	-0.76%	8,900	-	+2.53%
07/10	1,703	1,730	1,703	1,715	+0.7%	6,100	-	+3.63%
07/09	1,715	1,718	1,702	1,703	-0.7%	6,200	-	+3.02%
07/08	1,706	1,727	1,702	1,715	-0.06%	5,800	-	+4.07%
07/07	1,741	1,741	1,710	1,716	-0.23%	7,000	-	+4.44%
07/06	1,748	1,748	1,720	1,720	-0.35%	11,400	-	+5.01%
07/03	1,719	1,745	1,715	1,726	+1.47%	13,300	-	+5.7%
07/02	1,675	1,710	1,675	1,701	+0.89%	7,900	-	+4.42%
07/01	1,714	1,730	1,680	1,686	-0.06%	16,100	-	+3.75%
06/30	1,710	1,710	1,680	1,687	-1.58%	8,400	-	+4.01%
06/29	1,665	1,723	1,661	1,714	+3.94%	38,100	-	+5.87%
06/26	1,636	1,653	1,636	1,649	+0.79%	7,200	-	+2.17%
06/25	1,618	1,640	1,618	1,636	+1.11%	3,000	-	+1.43%
06/24	1,621	1,630	1,618	1,618	-0.12%	2,500	-	+0.31%
06/23	1,619	1,641	1,619	1,620	+0.25%	7,700	-	+0.43%
06/22	1,641	1,652	1,616	1,616	-1.46%	7,900	-	+0.12%
06/19	1,687	1,687	1,639	1,640	-1.91%	9,300	-	+1.49%
06/18	1,656	1,689	1,656	1,672	+1.64%	10,300	-	+3.4%
06/15	（IR情報）15:30 マルコ電機技術株式会社の株式取得に関する補足説明資料
06/15	（IR情報）15:30 マルコ電機技術株式会社の株式取得(子会社化)に関するお知らせ

ポエック（9264）のイベントチャート

2026/06/18～2026/11/13

イベント情報＆株価推移

開示資料

決算

株式

チャート