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	2,550	2,597	2,532	2,582	-3.3%	257,900	2934億6908万	-5.63%
03/06	2,680	2,701	2,655	2,670	-2.16%	214,600	3034億7113万	-2.45%
03/05	2,727	2,763	2,705	2,729	+2.36%	229,500	3101億7704万	-0.18%
03/04	2,652	2,700	2,621	2,666	-3.13%	347,900	3030億1649万	-2.34%
03/03	2,822	2,828	2,738	2,752	-2.86%	226,200	3127億9121万	+0.84%
03/02	11:30 自己株式の取得状況に関するお知らせ
03/02	2,796	2,847	2,796	2,833	-1.5%	185,600	3219億9764万	+3.93%
02/27	2,835	2,883	2,824	2,876	+1.7%	207,400	3268億8500万	+5.74%
02/26	2,860	2,863	2,828	2,828	-0.84%	161,200	3214億2934万	+4.32%
02/25	2,830	2,857	2,804	2,852	+0.81%	223,800	3241億5717万	+5.51%
02/24	2,797	2,845	2,754	2,829	+1.51%	229,600	3215億4300万	+4.97%
02/20	2,788	2,803	2,778	2,787	-0.46%	180,000	3167億6930万	+3.64%
02/19	2,790	2,800	2,768	2,800	+0.57%	244,500	3182億4688万	+4.32%
02/18	2,770	2,796	2,755	2,784	+1.49%	157,500	3164億2832万	+3.92%
02/17	2,790	2,790	2,743	2,743	-1.47%	170,200	3117億6828万	+2.62%
02/16	2,751	2,786	2,728	2,784	+1.27%	342,200	3164億2832万	+4.39%
02/13	2,773	2,804	2,727	2,749	-2.45%	260,300	3124億5024万	+3.38%
02/12	2,783	2,818	2,781	2,818	+1.26%	294,100	3202億9275万	+6.22%
02/10	2,774	2,795	2,768	2,783	+0.8%	215,300	3163億1466万	+5.26%
02/09	2,732	2,762	2,719	2,761	+2.95%	299,000	3138億1415万	+4.74%
02/06	2,657	2,686	2,645	2,682	+0.83%	128,600	3048億3504万	+2.09%
02/05	2,699	2,700	2,651	2,660	+0.91%	195,100	3023億3453万	+1.41%
02/04	2,652	2,672	2,633	2,636	-0.38%	236,800	2996億670万	+0.69%
02/03	2,598	2,654	2,574	2,646	+2.8%	261,300	3007億4330万	+1.19%
02/02	11:30 自己株式の取得状況に関するお知らせ
02/02	2,608	2,641	2,573	2,574	+0.04%	382,700	2925億5981万	-1.38%
01/30	11:30 2026年3月期第3四半期決算短信〔日本基準〕(連結)
01/30	2,615	2,629	2,480	2,573	-1.08%	571,900	2924億4615万	-1.34%
01/29	2,596	2,612	2,573	2,601	+0.04%	175,700	2956億2861万	-0.19%
01/28	2,636	2,641	2,595	2,600	-1.55%	162,700	2955億1496万	-0.08%
01/27	2,629	2,653	2,610	2,641	+0.19%	295,800	3001億7500万	+1.66%
01/26	2,655	2,655	2,625	2,636	-1.82%	203,600	2996億670万	+1.7%
01/23	2,698	2,705	2,682	2,685	+0.26%	159,400	3051億7602万	+3.83%
01/22	2,659	2,682	2,638	2,678	+1.63%	206,800	3043億8040万	+3.8%
01/21	2,616	2,641	2,612	2,635	0%	183,000	2994億9304万	+2.41%
01/20	2,640	2,647	2,613	2,635	-1.13%	212,200	2994億9304万	+2.65%
01/19	2,671	2,684	2,634	2,665	-0.15%	166,400	3029億283万	+4.06%
01/16	2,650	2,680	2,644	2,669	+0.11%	194,000	3033億5747万	+4.46%
01/15	2,657	2,676	2,657	2,666	-0.3%	145,900	3030億1649万	+4.59%
01/14	2,644	2,674	2,641	2,674	+1.17%	165,000	3039億2577万	+5.23%
01/13	2,640	2,662	2,614	2,643	+2.05%	230,100	3004億232万	+4.3%
01/09	2,596	2,608	2,570	2,590	+0.54%	167,600	2943億7836万	+2.49%
01/08	2,571	2,588	2,563	2,576	-0.46%	226,700	2927億8712万	+2.06%
01/07	2,587	2,604	2,579	2,588	-0.42%	162,700	2941億5104万	+2.66%
01/06	2,596	2,610	2,576	2,599	+0.58%	189,400	2954億130万	+3.22%
01/05	11:30 自己株式の取得状況に関するお知らせ
01/05	2,570	2,584	2,547	2,584	+1.33%	259,100	2936億9640万	+2.87%
2025
12/30	2,551	2,568	2,548	2,550	-0.62%	152,400	2898億3198万	+1.8%
12/29	2,559	2,566	2,539	2,566	+0.86%	190,000	2916億5053万	+2.72%
12/26	2,552	2,562	2,532	2,544	-0.16%	131,800	2891億5002万	+2.17%
12/25	2,542	2,548	2,525	2,548	+0.87%	64,800	2896億466万	+2.66%
12/24	2,534	2,549	2,516	2,526	0%	134,900	2871億414万	+2.18%
12/23	2,510	2,531	2,503	2,526	+0.16%	180,600	2871億414万	+2.56%
12/22	2,521	2,533	2,505	2,522	+0.28%	131,000	2866億4951万	+2.69%
12/19	2,485	2,515	2,485	2,515	+1.21%	425,800	2858億5389万	+2.69%
12/18	2,493	2,501	2,473	2,485	-0.32%	145,300	2824億4410万	+1.76%
12/17	2,501	2,501	2,471	2,493	-0.28%	140,300	2833億5338万	+2.34%
12/16	2,525	2,530	2,500	2,500	-0.87%	158,100	2841億4900万	+2.92%
12/15	2,510	2,529	2,500	2,522	+0.44%	154,300	2866億4951万	+4.17%
12/12	2,501	2,518	2,478	2,511	+1.7%	277,300	2853億9925万	+4.15%
12/11	2,520	2,522	2,459	2,469	-1.36%	258,500	2806億2555万	+2.79%
12/10	2,520	2,524	2,497	2,503	-0.24%	274,400	2844億8997万	+4.6%
12/09	2,501	2,518	2,491	2,509	-0.36%	200,100	2851億7193万	+5.24%
12/08	2,496	2,518	2,480	2,518	+2.07%	235,900	2861億9487万	+6.07%
12/05	2,477	2,487	2,466	2,467	-1.28%	266,100	2803億9823万	+4.62%
12/04	2,465	2,503	2,460	2,499	+1.59%	203,100	2840億3534万	+6.66%
12/03	2,503	2,520	2,453	2,460	-2.69%	274,900	2796億261万	+5.67%
12/02	2,501	2,541	2,488	2,528	+1.12%	319,800	2873億3146万	+9.15%
12/01	11:30 自己株式の取得状況に関するお知らせ
12/01	2,500	2,523	2,488	2,500	-0.24%	296,800	2841億4900万	+8.65%
12/01	株式分割 1→2
11/28	2,458	2,509	2,454	2,506	+1.99%	387,300	2848億3095万	+9.62%
11/27	2,427	2,485	2,427	2,457	+1.95%	302,400	1396億3081万	+8.24%
11/26	2,383	2,412	2,373	2,410	+1.67%	345,400	2739億1963万	+6.87%
11/25	2,375	2,388	2,366	2,371	+0.27%	255,400	2694億3008万	+5.73%
11/21	2,341	2,378	2,337	2,364	+1.44%	338,800	2686億9129万	+5.96%
11/20	2,325	2,347	2,320	2,331	+1.11%	253,200	2648億8369万	+5.07%
11/19	2,321	2,330	2,300	2,305	-0.32%	202,200	2619億8537万	+4.35%
11/18	2,338	2,367	2,301	2,313	-1.7%	216,000	2628億3782万	+5.21%
11/17	11:30 2026年3月期第2四半期(中間期)決算説明資料(書き起こし)
11/17	2,330	2,366	2,330	2,353	+0.71%	259,400	2673億8420万	+7.52%
11/14	2,353	2,364	2,330	2,336	-0.72%	175,000	2655億882万	+7.21%
11/13	2,335	2,370	2,335	2,353	+0.94%	182,000	2674億4103万	+8.48%
11/12	2,319	2,346	2,315	2,331	+0.54%	239,000	2649億4052万	+7.97%
11/11	2,299	2,332	2,289	2,319	+0.87%	258,000	2635億1978万	+7.84%
11/10	2,293	2,304	2,284	2,299	+1.32%	231,000	2612億4659万	+7.41%
11/07	2,268	2,307	2,260	2,269	-0.24%	322,800	2578億3680万	+6.45%
11/06	2,280	2,305	2,266	2,274	+1.07%	310,600	2584億6193万	+7.16%
11/05	2,274	2,287	2,220	2,250	-1.1%	516,200	2557億3410万	+6.33%
11/04	2,246	2,310	2,231	2,275	+0.15%	538,400	2585億7559万	+7.77%
10/31	11:30 自己株式取得に係る事項の決定に関するお知らせ
10/31	11:30 株式分割、定款の一部変更及び配当予想の修正に関するお知らせ
10/31	11:30 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結)
10/31	2,130	2,294	2,120	2,272	+6.94%	579,600	2581億7778万	+7.81%
10/30	2,096	2,128	2,085	2,124	+1.82%	803,400	2414億1299万	+1.05%
10/29	2,123	2,123	2,086	2,086	-0.97%	146,400	2370億9392万	-0.86%
10/28	2,173	2,190	2,102	2,107	-3.19%	157,800	2394億2394万	-0.02%
10/27	2,157	2,186	2,137	2,176	+1.82%	177,400	2473億2328万	+3.13%
10/24	2,126	2,142	2,124	2,137	+0.26%	100,000	2428億9056万	+1.28%
10/23	2,104	2,139	2,078	2,132	+1.21%	158,400	2422億6543万	+0.97%
10/22	2,100	2,110	2,093	2,106	+0.45%	172,000	2393億6711万	-0.28%
10/21	2,093	2,100	2,073	2,097	+0.43%	146,800	2382億8735万	-0.83%
10/20	2,100	2,100	2,071	2,088	+0.7%	139,200	2372億6441万	-1.3%
10/17	2,068	2,099	2,052	2,073	+0.58%	130,800	2356億1635万	-2.08%
10/16	2,090	2,093	2,056	2,061	-1.25%	148,400	2342億5243万	-2.74%
10/15	2,062	2,087	2,057	2,087	+2.35%	158,800	2372億758万	-1.6%
10/14	2,041	2,062	2,027	2,039	-1.45%	192,200	2317億5192万	-3.87%
10/10	2,090	2,095	2,060	2,069	-2.15%	184,000	2351億6171万	-2.54%
10/09	2,083	2,116	2,082	2,115	+1.1%	200,000	2403億3322万	-0.45%
10/08	2,100	2,116	2,085	2,092	-0.38%	168,200	2377億1905万	-1.48%

因幡電機産業（9934）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