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
10/02	2,950	2,950	2,878	2,881	-2.37%	8,100	-	0%
10/01	2,911	2,970	2,905	2,951	+0.24%	10,500	-	+2.68%
09/30	2,957	2,957	2,920	2,944	+0.38%	3,400	-	+2.76%
09/29	2,916	2,946	2,903	2,933	-1.21%	8,200	-	+2.73%
09/28	2,960	2,995	2,959	2,969	+0.34%	11,200	-	+4.36%
09/25	2,979	2,995	2,959	2,959	0%	8,700	-	+4.52%
09/24	2,950	2,974	2,925	2,959	+0.31%	36,900	-	+4.89%
09/18	2,885	2,961	2,883	2,950	+2.36%	18,500	-	+4.94%
09/17	2,901	2,930	2,882	2,882	-0.38%	25,400	-	+2.82%
09/16	2,886	2,910	2,878	2,893	+0.66%	9,500	-	+3.47%
09/15	2,834	2,874	2,818	2,874	+1.84%	10,600	-	+3.05%
09/14	2,812	2,838	2,788	2,822	+1%	17,500	-	+1.47%
09/11	2,780	2,799	2,741	2,794	-0.85%	10,400	-	+0.68%
09/10	2,794	2,818	2,765	2,818	+0.36%	18,300	-	+1.62%
09/09	2,826	2,867	2,808	2,808	-0.95%	14,600	-	+1.41%
09/08	2,922	2,939	2,835	2,835	-1.29%	21,600	-	+2.64%
09/07	2,893	2,912	2,852	2,872	-0.1%	13,000	-	+4.4%
09/04	2,844	2,889	2,826	2,875	+1.09%	9,100	-	+4.85%
09/03	2,836	2,877	2,808	2,844	+0.35%	18,500	-	+4.14%
09/02	2,901	2,901	2,832	2,834	-3.8%	27,900	-	+4.11%
09/01	2,922	2,954	2,898	2,946	+0.41%	39,400	-	+8.59%
08/31	2,877	3,015	2,822	2,934	+2.19%	50,700	-	+8.63%
08/28	2,831	2,880	2,814	2,871	+2.06%	24,300	-	+6.81%
08/27	2,772	2,827	2,754	2,813	+1.48%	36,400	-	+4.92%
08/26	2,722	2,774	2,710	2,772	+2.44%	35,100	-	+3.59%
08/25	2,709	2,725	2,675	2,706	-0.07%	14,400	-	+1.27%
08/24	（IR情報）17:00 第5回ストック・オプション(新株予約権)発行内容確定のお知らせ
08/24	2,712	2,746	2,707	2,708	-0.11%	12,400	-	+1.46%
08/21	2,671	2,711	2,650	2,711	+1.73%	8,900	-	+1.57%
08/20	2,636	2,665	2,632	2,665	+1.14%	11,700	-	-0.07%
08/19	2,662	2,676	2,624	2,635	-2.23%	19,700	-	-1.16%
08/18	2,721	2,721	2,684	2,695	-0.96%	8,400	-	+1.09%
08/17	2,740	2,740	2,702	2,721	-0.69%	8,800	-	+2.14%
08/14	2,734	2,749	2,710	2,740	+0.66%	8,200	-	+2.97%
08/13	2,726	2,732	2,691	2,722	+0.67%	12,200	-	+2.52%
08/12	2,695	2,722	2,671	2,704	+1.24%	22,800	-	+1.96%
08/10	2,738	2,738	2,620	2,671	-0.63%	31,300	-	+0.79%
08/07	（IR情報）13:00 第5回ストック・オプション(新株予約権)の発行に関するお知らせ
08/07	（IR情報）13:00 2027年3月期第1四半期決算短信[日本基準](連結)
08/07	2,740	2,798	2,620	2,688	-1.68%	54,800	-	+1.4%
08/06	2,715	2,734	2,695	2,734	+0.81%	21,900	-	+3.17%
08/05	2,680	2,713	2,659	2,712	+2.61%	18,900	-	+2.46%
08/04	2,590	2,676	2,590	2,643	+3%	24,000	-	0%
08/03	2,629	2,629	2,555	2,566	-2.99%	22,100	-	-2.88%
07/31	2,643	2,678	2,620	2,645	+1.54%	12,400	-	+0.08%
07/30	2,593	2,654	2,591	2,605	-0.15%	10,100	-	-1.33%
07/29	2,601	2,627	2,583	2,609	+0.31%	15,400	-	-1.1%
07/28	2,656	2,660	2,589	2,601	-2.07%	20,400	-	-1.25%
07/27	2,635	2,658	2,633	2,656	+1.49%	7,300	-	+0.91%
07/24	2,679	2,679	2,589	2,617	-2.31%	11,900	-	-0.34%
07/23	2,698	2,717	2,660	2,679	-0.37%	9,600	-	+2.25%
07/22	2,695	2,703	2,668	2,689	+0.56%	19,800	-	+2.95%
07/21	2,623	2,674	2,579	2,674	+1.67%	21,400	-	+2.81%
07/17	2,718	2,730	2,580	2,630	-2.7%	55,600	-	+1.47%
07/16	2,690	2,715	2,689	2,703	+0.86%	16,800	-	+4.65%
07/15	2,667	2,688	2,654	2,680	+1.82%	22,100	-	+4.24%
07/14	2,630	2,651	2,630	2,632	+0.08%	3,800	-	+2.73%
07/13	2,658	2,668	2,620	2,630	-1.05%	14,800	-	+2.98%
07/10	2,640	2,684	2,640	2,658	+1.03%	10,800	-	+4.4%
07/09	2,620	2,648	2,620	2,631	+1.35%	7,100	-	+3.5%
07/08	2,636	2,660	2,586	2,596	-1.93%	23,600	-	+2.33%
07/07	2,695	2,695	2,644	2,647	-0.68%	6,700	-	+4.46%
07/06	2,701	2,730	2,654	2,665	-1.19%	15,300	-	+5.46%
07/03	2,680	2,697	2,628	2,697	+1.85%	12,700	-	+7.02%
07/02	2,664	2,685	2,626	2,648	-0.26%	10,900	-	+5.37%
07/01	2,620	2,678	2,620	2,655	+1.37%	14,300	-	+5.82%
06/30	2,607	2,635	2,560	2,619	-0.42%	12,700	-	+4.63%
06/29	（IR情報）14:00 支配株主等に関する事項について
06/29	2,568	2,650	2,568	2,630	+2.45%	13,700	-	+5.16%
06/26	2,570	2,584	2,500	2,567	-0.93%	13,200	-	+2.89%
06/25	2,594	2,599	2,546	2,591	+1.85%	14,300	-	+4.01%
06/24	2,535	2,570	2,518	2,544	+1.64%	19,300	-	+2.37%
06/23	2,599	2,600	2,500	2,503	-1.8%	22,100	-	+0.89%
06/22	2,543	2,554	2,531	2,549	+1.55%	12,200	-	+2.82%
06/19	2,500	2,560	2,480	2,510	+1.01%	10,500	-	+1.29%
06/18	2,448	2,519	2,448	2,485	+0.81%	10,700	-	+0.28%
06/17	2,396	2,494	2,396	2,465	+2.2%	21,700	-	-0.68%
06/16	2,445	2,445	2,388	2,412	-1.19%	9,300	-	-3.09%
06/15	2,450	2,470	2,426	2,441	+0.54%	12,400	-	-2.16%
06/12	2,442	2,445	2,408	2,428	+1.12%	10,400	-	-2.84%
06/11	2,435	2,435	2,387	2,401	-1.4%	23,100	-	-4.11%
06/10	2,434	2,448	2,422	2,435	-0.61%	11,600	-	-2.87%
06/09	2,477	2,477	2,437	2,450	+0.95%	18,800	-	-2.23%
06/08	2,513	2,513	2,427	2,427	-4.82%	12,300	-	-3.08%
06/05	2,528	2,551	2,482	2,550	+1.8%	6,000	-	+1.88%
06/04	2,519	2,519	2,480	2,505	-0.56%	7,400	-	+0.32%
06/03	2,476	2,521	2,466	2,519	+1.74%	13,300	-	+1.08%
06/02	2,481	2,481	2,431	2,476	-0.44%	10,000	-	-0.4%
06/01	2,556	2,556	2,476	2,487	-1.93%	10,100	-	+0.16%
05/29	2,554	2,570	2,532	2,536	+0.32%	11,000	-	+2.3%
05/28	2,528	2,558	2,514	2,528	0%	9,300	-	+2.14%
05/27	2,552	2,552	2,501	2,528	-0.86%	11,400	-	+2.27%
05/26	2,520	2,566	2,498	2,550	+2.08%	26,200	-	+3.24%
05/25	2,499	2,522	2,477	2,498	+1.63%	12,100	-	+1.34%
05/22	2,438	2,465	2,433	2,458	+0.82%	5,000	-	-0.16%
05/21	2,486	2,486	2,438	2,438	-0.04%	5,300	-	-0.93%
05/20	2,450	2,459	2,413	2,439	-1.05%	13,200	-	-0.97%
05/19	2,541	2,541	2,455	2,465	-2.3%	18,600	-	0%
05/18	2,520	2,566	2,494	2,523	+0.2%	18,400	-	+2.23%
05/15	2,568	2,568	2,505	2,518	-2.55%	10,200	-	+2.11%
05/14	2,648	2,648	2,495	2,584	-1.56%	28,600	-	+4.83%
05/13	（IR情報）13:00 2026年3月期決算短信[日本基準](連結)
05/13	2,566	2,645	2,518	2,625	+2.46%	20,000	-	+6.66%
05/12	2,570	2,600	2,558	2,562	+0.43%	13,500	-	+4.4%
05/11	2,560	2,560	2,529	2,551	+0.35%	14,700	-	+4.16%

日本電計（9908）のイベントチャート

2026/05/11～2026/10/02

イベント情報＆株価推移

開示資料

決算

株式

チャート