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
03/09	2,450	2,536	2,425	2,519	-2.7%	31,800	297億7081万	-1.72%
03/06	2,566	2,596	2,517	2,589	+0.9%	6,800	305億9811万	+1.29%
03/05	2,524	2,572	2,502	2,566	+3.72%	15,100	303億2628万	+0.75%
03/04	2,491	2,528	2,430	2,474	-3.59%	36,300	292億3898万	-2.56%
03/03	2,645	2,660	2,566	2,566	-2.4%	10,100	303億2628万	+1.22%
03/02	2,668	2,668	2,592	2,629	-1.94%	14,800	310億7085万	+3.95%
02/27	2,627	2,681	2,627	2,681	+2.06%	13,400	316億8541万	+6.35%
02/26	2,643	2,643	2,612	2,627	-0.04%	15,400	310億4721万	+4.74%
02/25	2,612	2,649	2,610	2,628	+0.69%	18,100	310億5903万	+5.16%
02/24	2,560	2,610	2,560	2,610	+1.36%	6,900	308億4630万	+4.82%
02/20	2,616	2,616	2,550	2,575	-1.23%	10,300	304億3265万	+3.71%
02/19	2,605	2,631	2,585	2,607	+0.08%	17,200	308億1084万	+5.21%
02/18	2,625	2,625	2,593	2,605	+0.04%	6,900	307億8721万	+5.47%
02/17	2,618	2,637	2,593	2,604	-0.34%	8,200	307億7539万	+5.81%
02/16	2,647	2,647	2,595	2,613	-1.28%	10,000	308億8175万	+6.57%
02/13	2,650	2,651	2,583	2,647	-0.75%	15,400	312億8358万	+8.48%
02/12	2,675	2,712	2,652	2,667	+0.68%	31,200	315億1995万	+9.93%
02/10	2,621	2,649	2,595	2,649	+1.53%	21,000	313億722万	+9.92%
02/09	2,588	2,669	2,560	2,609	+2.35%	40,700	308億3448万	+8.89%
02/06	13:00 2026年3月期第3四半期決算短信[日本基準](連結)
02/06	2,463	2,559	2,407	2,549	+2.95%	54,300	301億2537万	+6.97%
02/05	2,433	2,503	2,425	2,476	+2.27%	18,500	292億6262万	+4.38%
02/04	2,421	2,447	2,390	2,421	-0.49%	9,500	286億1260万	+2.37%
02/03	2,355	2,443	2,355	2,433	+2.79%	10,100	287億5442万	+3.09%
02/02	2,346	2,390	2,346	2,367	+0.38%	6,800	279億7440万	+0.55%
01/30	2,342	2,368	2,331	2,358	+0.08%	5,500	278億6803万	+0.34%
01/29	2,363	2,363	2,318	2,356	-0.3%	8,900	278億4440万	+0.43%
01/28	2,360	2,363	2,340	2,363	-0.34%	5,100	279億2713万	+0.98%
01/27	2,366	2,387	2,350	2,371	-0.08%	7,500	280億2168万	+1.63%
01/26	2,415	2,415	2,368	2,373	-1.74%	8,300	280億4531万	+2.02%
01/23	2,399	2,415	2,391	2,415	+0.21%	3,500	285億4169万	+4.09%
01/22	2,379	2,430	2,379	2,410	+1.3%	13,200	284億8260万	+4.24%
01/21	2,377	2,388	2,365	2,379	-0.17%	5,900	281億1622万	+3.26%
01/20	2,417	2,417	2,380	2,383	-0.91%	4,900	281億6350万	+3.74%
01/19	2,410	2,435	2,384	2,405	-1.43%	14,600	284億2350万	+5.02%
01/16	2,440	2,441	2,420	2,440	0%	9,500	288億3715万	+7.02%
01/15	2,420	2,452	2,420	2,440	+1.37%	11,400	288億3715万	+7.58%
01/14	2,399	2,407	2,370	2,407	+0.29%	7,900	284億4714万	+6.84%
01/13	2,408	2,440	2,400	2,400	+1.65%	14,400	283億6441万	+7.19%
01/09	13:00 指名・報酬委員会の設置に関するお知らせ
01/09	2,354	2,400	2,330	2,361	+1.5%	22,100	279億349万	+6.11%
01/08	2,297	2,345	2,285	2,326	+1.88%	22,000	274億8984万	+5.11%
01/07	2,288	2,297	2,276	2,283	-0.22%	6,700	269億8165万	+3.63%
01/06	2,293	2,298	2,271	2,288	-0.22%	8,000	270億4074万	+4.28%
01/05	2,302	2,302	2,256	2,293	+1.01%	12,000	270億9983万	+4.94%
2025
12/30	2,275	2,296	2,269	2,270	-0.96%	5,400	268億2801万	+4.32%
12/29	2,290	2,298	2,220	2,292	+0.09%	10,700	270億8801万	+5.77%
12/26	2,299	2,299	2,277	2,290	-0.35%	11,100	270億6438万	+6.17%
12/25	2,282	2,315	2,282	2,298	+0.7%	11,900	271億5892万	+7.03%
12/24	2,292	2,300	2,282	2,282	+0.48%	6,900	269億6983万	+6.79%
12/23	2,248	2,299	2,248	2,271	+1.02%	13,800	268億3982万	+6.72%
12/22	2,207	2,249	2,207	2,248	+1.95%	9,600	265億6800万	+6.09%
12/19	2,189	2,206	2,176	2,205	+0.73%	6,900	260億5980万	+4.45%
12/18	2,181	2,203	2,163	2,189	-0.73%	7,800	258億7071万	+3.99%
12/17	2,215	2,215	2,172	2,205	-0.45%	4,900	260億5980万	+5.05%
12/16	2,233	2,233	2,198	2,215	-0.67%	9,600	261億7799万	+5.83%
12/15	2,179	2,230	2,179	2,230	+1.78%	15,900	263億5527万	+6.9%
12/12	2,201	2,210	2,167	2,191	-1.08%	8,100	258億9434万	+5.44%
12/11	2,220	2,220	2,166	2,215	+0.68%	22,100	261億7799万	+6.9%
12/10	2,212	2,212	2,129	2,200	+1.52%	21,100	260億71万	+6.59%
12/09	2,149	2,167	2,127	2,167	+1.98%	17,400	256億1070万	+5.3%
12/08	2,075	2,143	2,071	2,125	+2.66%	13,600	251億1432万	+3.51%
12/05	2,070	2,070	2,057	2,070	+0.49%	2,800	244億6430万	+1.02%
12/04	2,050	2,064	2,050	2,060	+0.49%	3,100	243億4612万	+0.59%
12/03	2,069	2,069	2,046	2,050	-0.92%	2,900	242億2793万	+0.15%
12/02	2,074	2,074	2,050	2,069	-0.1%	4,500	244億5249万	+1.07%
12/01	2,075	2,075	2,070	2,071	+0.39%	2,700	244億7612万	+1.22%
11/28	2,060	2,070	2,060	2,063	+0.39%	5,600	243億8157万	+0.88%
11/27	2,058	2,063	2,055	2,055	-0.15%	3,700	242億8703万	+0.54%
11/26	2,048	2,065	2,048	2,058	+0.59%	4,200	243億2248万	+0.73%
11/25	2,048	2,063	2,045	2,046	+0.05%	7,400	241億8066万	+0.15%
11/21	2,057	2,063	2,043	2,045	-0.1%	4,400	241億6884万	+0.1%
11/20	2,069	2,069	2,047	2,047	-0.49%	3,700	241億9248万	+0.24%
11/19	2,051	2,060	2,020	2,057	+0.64%	33,600	243億1066万	+0.78%
11/18	2,054	2,054	2,038	2,044	-0.44%	4,500	241億5702万	+0.2%
11/17	2,050	2,053	2,026	2,053	+0.2%	13,200	242億6339万	+0.64%
11/14	2,042	2,049	2,040	2,049	+0.34%	8,700	242億1612万	+0.44%
11/13	2,043	2,050	2,041	2,042	-0.39%	5,600	241億3339万	+0.1%
11/12	2,043	2,050	2,040	2,050	-0.29%	6,400	242億2793万	+0.44%
11/11	2,057	2,057	2,039	2,056	+0.88%	7,400	242億9885万	+0.73%
11/10	13:00 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	2,049	2,076	2,028	2,038	+0.3%	26,600	240億8611万	-0.15%
11/07	2,029	2,043	2,021	2,032	-0.64%	5,100	240億1520万	-0.44%
11/06	2,019	2,047	2,019	2,045	+1.34%	3,600	241億6884万	+0.15%
11/05	2,035	2,039	2,016	2,018	-0.84%	8,700	238億4974万	-1.22%
11/04	2,038	2,050	2,033	2,035	-0.15%	7,500	240億5066万	-0.54%
10/31	2,040	2,040	2,028	2,038	+0.3%	5,500	240億8611万	-0.59%
10/30	2,035	2,040	2,027	2,032	-0.15%	3,000	240億1520万	-1.02%
10/29	2,042	2,055	2,030	2,035	-0.29%	3,000	240億5066万	-1.07%
10/28	2,053	2,053	2,041	2,041	-0.58%	8,700	241億2157万	-0.92%
10/27	2,040	2,054	2,040	2,053	+0.69%	10,600	242億6339万	-0.39%
10/24	2,050	2,053	2,035	2,039	-0.54%	12,200	240億9793万	-1.12%
10/23	2,046	2,050	2,038	2,050	+0.15%	2,700	242億2793万	-0.68%
10/22	2,036	2,048	2,031	2,047	+0.54%	5,700	241億9248万	-0.92%
10/21	2,050	2,050	2,036	2,036	-0.68%	3,900	240億6248万	-1.5%
10/20	2,049	2,050	2,038	2,050	+0.94%	4,600	242億2793万	-0.92%
10/17	2,052	2,052	2,031	2,031	+0.05%	6,300	240億338万	-1.84%
10/16	2,052	2,052	2,030	2,030	+0.25%	3,800	239億9156万	-2.03%
10/15	2,050	2,050	2,025	2,025	+0.1%	6,400	239億3247万	-2.41%
10/14	2,016	2,050	2,015	2,023	-1.41%	4,500	239億883万	-2.6%
10/10	2,045	2,057	2,045	2,052	+0.15%	5,500	242億5157万	-1.3%
10/09	2,060	2,060	2,046	2,049	-0.53%	7,500	242億1612万	-1.49%
10/08	2,049	2,068	2,049	2,060	+0.49%	2,200	243億4612万	-0.96%

日本電計（9908）のIR情報・決算資料

2025/10/08～2026/03/09

IR情報＆株価推移

開示資料

決算

株式

チャート