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
10/06	1,195	1,195	1,168	1,170	-1.02%	386,500	-	-2.17%
10/05	1,190	1,190	1,166	1,182	-0.42%	493,100	-	-1.17%
10/02	1,202	1,203	1,180	1,187	-1.17%	344,100	-	-0.75%
10/01	1,203	1,203	1,184	1,201	-0.33%	355,000	-	+0.5%
09/30	1,193	1,208	1,182	1,205	+2.03%	302,700	-	+1.01%
09/29	1,198	1,199	1,173	1,181	-3.59%	362,500	-	-0.84%
09/28	1,231	1,238	1,220	1,225	+0.33%	313,200	-	+3.03%
09/25	1,223	1,225	1,202	1,221	0%	340,600	-	+3.04%
09/24	1,239	1,239	1,221	1,221	-1.61%	232,900	-	+3.3%
09/18	1,238	1,241	1,220	1,241	+0.16%	478,100	-	+5.26%
09/17	1,226	1,240	1,226	1,239	+1.06%	341,100	-	+5.45%
09/16	1,212	1,231	1,207	1,226	+2.17%	303,000	-	+4.7%
09/15	1,205	1,211	1,194	1,200	-0.41%	222,800	-	+2.83%
09/14	1,179	1,209	1,176	1,205	+2.21%	345,900	-	+3.52%
09/11	1,165	1,194	1,164	1,179	-0.59%	239,000	-	+1.55%
09/10	1,179	1,188	1,162	1,186	-0.25%	292,400	-	+2.42%
09/09	1,182	1,194	1,179	1,189	+0.59%	232,800	-	+2.68%
09/08	1,176	1,191	1,168	1,182	+0.08%	184,000	-	+2.25%
09/07	1,185	1,193	1,179	1,181	+0.94%	180,500	-	+2.34%
09/04	1,177	1,180	1,162	1,170	-0.68%	180,900	-	+1.39%
09/03	1,166	1,180	1,162	1,178	+1.03%	307,300	-	+2.17%
09/02	1,182	1,196	1,166	1,166	-3%	267,000	-	+1.13%
09/01	1,184	1,208	1,182	1,202	+1.52%	292,900	-	+4.25%
08/31	1,170	1,188	1,162	1,184	+1.02%	266,100	-	+2.78%
08/28	1,176	1,181	1,168	1,172	-0.34%	266,200	-	+1.74%
08/27	1,172	1,187	1,168	1,176	+0.34%	346,000	-	+2.08%
08/26	1,161	1,179	1,160	1,172	+0.86%	289,500	-	+1.74%
08/25	1,170	1,177	1,156	1,162	-0.43%	410,800	-	+0.87%
08/24	1,145	1,168	1,138	1,167	+2.1%	272,000	-	+1.3%
08/21	1,140	1,146	1,132	1,143	-0.44%	265,300	-	-0.78%
08/20	1,137	1,148	1,129	1,148	+2.68%	390,700	-	-0.52%
08/19	1,134	1,138	1,105	1,118	-2.1%	425,500	-	-3.2%
08/18	1,148	1,160	1,139	1,142	-0.26%	363,500	-	-1.3%
08/17	1,148	1,157	1,139	1,145	+0.26%	234,600	-	-1.21%
08/14	1,134	1,142	1,127	1,142	+0.88%	312,500	-	-1.64%
08/13	1,135	1,139	1,128	1,132	0%	262,000	-	-2.75%
08/12	1,131	1,133	1,121	1,132	+0.44%	343,600	-	-3%
08/10	1,121	1,135	1,109	1,127	+0.18%	360,300	-	-3.76%
08/07	（IR情報）10:00 本社移転に関するお知らせ
08/07	1,125	1,138	1,119	1,125	+0.54%	507,100	-	-4.09%
08/06	1,113	1,133	1,096	1,119	-4.36%	634,600	-	-4.77%
08/05	（IR情報）16:00 2027年3月期第1四半期決算短信〔日本基準〕(連結)
08/05	1,152	1,170	1,145	1,170	+2.09%	391,400	-	-0.68%
08/04	1,142	1,159	1,135	1,146	+0.53%	339,900	-	-2.72%
08/03	1,162	1,162	1,123	1,140	-2.23%	373,700	-	-3.31%
07/31	1,175	1,177	1,153	1,166	+0.26%	386,400	-	-1.27%
07/30	1,149	1,167	1,139	1,163	+0.35%	440,900	-	-1.44%
07/29	1,178	1,179	1,148	1,159	-1.19%	395,800	-	-1.78%
07/28	1,181	1,188	1,159	1,173	-1.26%	354,100	-	-0.59%
07/27	1,186	1,191	1,169	1,188	+1.71%	308,100	-	+0.59%
07/24	1,183	1,184	1,165	1,168	-0.51%	295,000	-	-1.1%
07/23	（IR情報）12:00 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ
07/23	1,172	1,189	1,171	1,174	+0.09%	236,300	-	-0.68%
07/22	1,166	1,183	1,161	1,173	-0.09%	242,000	-	-0.76%
07/21	1,167	1,174	1,150	1,174	+1.65%	339,300	-	-0.68%
07/17	1,171	1,185	1,137	1,155	-2.7%	467,700	-	-2.37%
07/16	1,186	1,203	1,180	1,187	-0.59%	275,000	-	+0.34%
07/15	1,193	1,201	1,172	1,194	+2.23%	357,800	-	+1.19%
07/14	1,175	1,178	1,165	1,168	-0.43%	316,800	-	-0.85%
07/13	1,201	1,201	1,168	1,173	-1.68%	260,200	-	-0.26%
07/10	1,209	1,209	1,188	1,193	-0.17%	264,300	-	+1.62%
07/09	1,181	1,205	1,179	1,195	-0.33%	216,300	-	+1.88%
07/08	1,220	1,220	1,198	1,199	-1.96%	302,400	-	+2.57%
07/07	1,219	1,246	1,216	1,223	+0.41%	362,000	-	+4.89%
07/06	1,191	1,224	1,189	1,218	+2.44%	298,500	-	+4.82%
07/03	1,190	1,197	1,179	1,189	+0.76%	256,400	-	+2.59%
07/02	1,177	1,193	1,174	1,180	+0.25%	287,000	-	+1.81%
07/01	1,173	1,182	1,165	1,177	+0.43%	277,700	-	+1.55%
06/30	1,197	1,198	1,163	1,172	-1.01%	364,200	-	+1.12%
06/29	1,183	1,197	1,172	1,184	+0.51%	325,300	-	+1.98%
06/26	1,155	1,178	1,145	1,178	+2.26%	375,300	-	+1.46%
06/25	（IR情報）15:30 支配株主等に関する事項について
06/25	1,168	1,169	1,144	1,152	-0.69%	333,100	-	-0.69%
06/24	（IR情報）16:00 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ
06/24	（IR情報）15:30 執行役員制度の改定、代表取締役の管掌業務の変更および役員人事に関するお知らせ
06/24	1,168	1,172	1,150	1,160	-0.26%	260,700	-	-0.09%
06/23	1,194	1,198	1,161	1,163	-1.36%	263,000	-	+0.09%
06/22	1,185	1,192	1,176	1,179	-1.01%	204,700	-	+1.2%
06/19	1,179	1,192	1,171	1,191	+0.17%	284,700	-	+2.14%
06/18	1,182	1,190	1,173	1,189	+1.02%	247,300	-	+1.71%
06/17	1,205	1,215	1,176	1,177	-1.18%	234,000	-	+0.43%
06/16	1,198	1,204	1,179	1,191	-0.25%	336,900	-	+1.1%
06/15	1,162	1,204	1,160	1,194	+4.55%	489,200	-	+0.93%
06/12	1,135	1,147	1,130	1,142	+1.78%	327,300	-	-3.87%
06/11	1,106	1,123	1,099	1,122	-0.88%	352,100	-	-6.42%
06/10	1,116	1,134	1,114	1,132	+0.44%	342,400	-	-6.68%
06/10	（空売り報告）Barclays Capital Securities Ltd 518,930株（0.48%）-0.03%義務消失
06/09	1,131	1,144	1,118	1,127	-0.35%	378,900	-	-8.08%
06/08	1,131	1,136	1,114	1,131	-1.48%	361,800	-	-8.79%
06/05	1,121	1,151	1,119	1,148	+3.24%	351,700	-	-8.53%
06/04	1,107	1,126	1,099	1,112	-0.18%	413,700	-	-12.3%
06/03	1,110	1,124	1,095	1,114	-1.24%	548,900	-	-12.9%
06/02	1,124	1,134	1,093	1,128	-1.4%	407,400	-	-12.63%
06/01	1,174	1,177	1,135	1,144	-3.38%	576,400	-	-12.14%
05/29	1,189	1,205	1,173	1,184	+1.02%	432,700	-	-9.82%
05/28	1,196	1,200	1,169	1,172	-1.35%	437,900	-	-11.35%
05/27	1,218	1,224	1,184	1,188	-2.22%	417,900	-	-10.81%
05/27	（空売り報告）Barclays Capital Securities Ltd 549,030株（0.51%）新規
05/26	1,198	1,233	1,188	1,215	+1.5%	465,600	-	-9.46%
05/25	1,175	1,208	1,169	1,197	+3.46%	526,700	-	-11.4%
05/22	（IR情報）16:00 定款一部変更に関するお知らせ
05/22	（IR情報）14:30 (訂正)「2026年3月期決算短信〔日本基準〕(連結)」の一部訂正について
05/22	1,191	1,191	1,153	1,157	-1.87%	381,300	-	-14.99%
05/21	1,193	1,197	1,167	1,179	+0.43%	401,400	-	-14.07%
05/20	（IR情報）10:00 2026年3月期決算説明会資料
05/20	1,214	1,217	1,159	1,174	-4.48%	706,300	-	-15.17%
05/19	1,226	1,249	1,221	1,229	+1.07%	460,900	-	-11.96%
05/18	1,263	1,266	1,212	1,216	-3.11%	548,900	-	-13.57%
05/15	1,300	1,312	1,247	1,255	-1.8%	606,700	-	-11.37%
05/14	1,329	1,330	1,276	1,278	-3.91%	415,000	-	-10.25%
05/13	1,318	1,349	1,315	1,330	+1.37%	513,000	-	-7.06%
05/08	（IR情報）15:30 「長期経営計画“To zero, from zero.”」のローリングに関するお知らせ
05/08	（IR情報）15:30 2026年3月期決算短信〔日本基準〕(連結)

東急建設（1720）のイベントチャート

2026/05/13～2026/10/06

イベント情報＆株価推移

開示資料

決算

株式

チャート