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	2,400	2,400	2,320	2,320	-3.33%	8,100	-	-5.38%
10/05	2,429	2,429	2,361	2,400	-1.28%	1,300	-	-2.32%
10/01	2,381	2,431	2,381	2,431	+1.29%	800	-	-1.14%
09/30	2,410	2,410	2,400	2,400	-0.41%	300	-	-2.44%
09/29	2,410	2,410	2,410	2,410	0%	100	-	-2.07%
09/28	2,461	2,461	2,410	2,410	-1.95%	2,000	-	-2.11%
09/25	2,460	2,475	2,458	2,458	0%	500	-	-0.12%
09/24	2,499	2,499	2,458	2,458	-0.89%	1,100	-	-0.12%
09/18	2,399	2,480	2,399	2,480	+3.59%	1,200	-	+0.81%
09/17	2,378	2,399	2,378	2,394	+1.44%	1,200	-	-2.68%
09/16	2,357	2,360	2,357	2,360	+0.13%	700	-	-4.18%
09/15	2,351	2,357	2,351	2,357	-1.79%	300	-	-4.54%
09/14	2,378	2,400	2,361	2,400	+1.27%	5,000	-	-2.91%
09/11	2,400	2,400	2,257	2,370	-7.1%	11,100	-	-4.16%
09/10	（IR情報）15:30 2027年1月期第2四半期(中間期)決算短信〔日本基準〕(非連結)
09/10	2,501	2,575	2,481	2,551	+1.59%	5,300	-	+3.03%
09/09	2,510	2,511	2,481	2,511	+0.04%	900	-	+1.66%
09/08	2,558	2,558	2,475	2,510	-1.95%	3,900	-	+1.74%
09/07	2,575	2,575	2,557	2,560	+0.39%	900	-	+3.94%
09/04	2,549	2,550	2,549	2,550	+2.04%	700	-	+3.74%
09/03	2,499	2,499	2,499	2,499	+1.13%	300	-	+1.92%
09/02	2,527	2,527	2,460	2,471	-2.22%	1,600	-	+0.94%
09/01	2,541	2,541	2,522	2,527	+0.28%	500	-	+3.31%
08/31	2,521	2,524	2,510	2,520	+0.8%	1,100	-	+3.15%
08/28	2,482	2,500	2,482	2,500	+2%	200	-	+2.5%
08/27	2,451	2,451	2,451	2,451	+0.04%	300	-	+0.66%
08/26	2,450	2,450	2,450	2,450	0%	200	-	+0.7%
08/25	2,443	2,450	2,437	2,450	+0.29%	1,000	-	+0.78%
08/24	2,446	2,450	2,443	2,443	+0.25%	800	-	+0.53%
08/21	2,430	2,480	2,430	2,437	+0.29%	500	-	+0.37%
08/20	2,450	2,450	2,430	2,430	+1.25%	500	-	+0.08%
08/19	2,432	2,432	2,400	2,400	-1.56%	1,200	-	-1.11%
08/18	2,434	2,464	2,434	2,438	-0.16%	800	-	+0.45%
08/17	2,441	2,466	2,433	2,442	-1.13%	2,400	-	+0.62%
08/14	2,461	2,470	2,461	2,470	-0.76%	200	-	+1.77%
08/13	2,486	2,500	2,486	2,489	-0.32%	500	-	+2.51%
08/12	2,450	2,561	2,450	2,497	+2.55%	4,900	-	+2.97%
08/10	2,450	2,450	2,434	2,435	+0.04%	700	-	+0.58%
08/07	2,434	2,434	2,434	2,434	+0.37%	52,400	-	+0.58%
08/06	（IR情報）16:00 「令和8年熊本地震」で被災された方々への支援について
08/06	2,424	2,425	2,394	2,425	+0.29%	600	-	+0.21%
08/05	2,419	2,419	2,418	2,418	-0.29%	300	-	-0.04%
08/03	2,425	2,425	2,425	2,425	0%	600	-	+0.21%
07/31	2,425	2,425	2,425	2,425	0%	100	-	+0.21%
07/29	2,449	2,450	2,425	2,425	+1.04%	1,700	-	+0.08%
07/28	2,408	2,415	2,399	2,400	-0.33%	19,700	-	-1.03%
07/27	2,416	2,416	2,408	2,408	+0.08%	1,100	-	-0.86%
07/24	2,460	2,460	2,406	2,406	-2.2%	600	-	-1.15%
07/23	2,465	2,465	2,460	2,460	+1.32%	300	-	+0.86%
07/22	2,427	2,428	2,427	2,428	+1.51%	200	-	-0.65%
07/21	2,388	2,398	2,388	2,392	-0.25%	1,200	-	-2.25%
07/17	2,400	2,400	2,350	2,398	-0.29%	1,400	-	-2.2%
07/15	2,405	2,405	2,405	2,405	-0.21%	100	-	-2.08%
07/13	2,402	2,413	2,400	2,410	+0.37%	1,400	-	-1.87%
07/10	2,476	2,476	2,401	2,401	-1.07%	900	-	-2.44%
07/09	2,467	2,467	2,427	2,427	+0.04%	200	-	-1.54%
07/08	2,417	2,427	2,417	2,426	+1.08%	300	-	-1.62%
07/07	2,423	2,423	2,400	2,400	-1.6%	1,000	-	-2.64%
07/06	2,429	2,439	2,389	2,439	+0.41%	1,000	-	-1.09%
07/03	2,448	2,448	2,383	2,429	-2.76%	800	-	-1.58%
07/02	2,360	2,498	2,348	2,498	+3.65%	1,400	-	+1.05%
07/01	2,410	2,410	2,410	2,410	0%	200	-	-2.55%
06/29	2,382	2,410	2,360	2,410	+0.42%	700	-	-2.7%
06/26	2,443	2,443	2,400	2,400	-1.23%	1,300	-	-3.3%
06/25	2,413	2,439	2,350	2,430	+1.17%	2,700	-	-2.21%
06/24	2,440	2,440	2,402	2,402	-1.56%	1,100	-	-3.38%
06/23	2,437	2,444	2,357	2,440	+0.12%	2,500	-	-1.89%
06/22	2,480	2,480	2,425	2,437	-2.13%	2,400	-	-2.21%
06/19	2,490	2,490	2,490	2,490	0%	300	-	-0.16%
06/18	2,490	2,490	2,490	2,490	+0.32%	300	-	-0.4%
06/17	2,499	2,500	2,481	2,482	-1.9%	2,800	-	-0.92%
06/16	2,541	2,541	2,483	2,530	-0.43%	800	-	+0.84%
06/15	2,644	2,645	2,541	2,541	-2.08%	2,000	-	+1.24%
06/12	2,540	2,595	2,540	2,595	+3.72%	5,800	-	+3.35%
06/11	（IR情報）15:30 2027年1月期第1四半期決算短信〔日本基準〕(非連結)
06/11	（IR情報）15:30 JICA事業に伴う「河川掘削泥土再利用システム技術セミナー」開催
06/11	2,500	2,502	2,449	2,502	-0.04%	2,400	-	-0.28%
06/10	2,503	2,503	2,503	2,503	0%	200	-	-0.32%
06/09	2,463	2,533	2,463	2,503	+3.73%	600	-	-0.36%
06/08	2,485	2,485	2,399	2,413	-4.51%	1,200	-	-3.86%
06/05	2,512	2,533	2,500	2,527	+1.49%	3,000	-	+0.48%
06/04	2,487	2,500	2,480	2,490	+1.18%	900	-	-1.07%
06/03	2,461	2,461	2,461	2,461	+2.07%	300	-	-2.26%
06/02	2,409	2,411	2,409	2,411	0%	400	-	-4.33%
06/01	2,501	2,501	2,411	2,411	-3.6%	800	-	-4.48%
05/29	2,523	2,523	2,501	2,501	-0.95%	400	-	-1.07%
05/28	2,542	2,542	2,490	2,525	-0.04%	1,300	-	-0.12%
05/27	2,549	2,549	2,501	2,526	+1.08%	1,600	-	+0.08%
05/26	2,583	2,583	2,498	2,499	-1.92%	16,500	-	-0.95%
05/25	2,520	2,548	2,501	2,548	+3.12%	1,200	-	+0.91%
05/22	（IR情報）15:30 役員の異動に関するお知らせ
05/22	（IR情報）15:30 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
05/22	2,512	2,562	2,469	2,471	+0.37%	1,300	-	-2.02%
05/21	2,430	2,462	2,430	2,462	+1.36%	600	-	-2.46%
05/20	2,585	2,585	2,420	2,429	-4.48%	4,000	-	-3.88%
05/19	2,550	2,550	2,504	2,543	+1.72%	1,100	-	+0.59%
05/18	2,638	2,638	2,499	2,500	-5.23%	3,100	-	-0.99%
05/15	2,630	2,642	2,610	2,638	+1.07%	1,300	-	+4.6%
05/14	2,600	2,630	2,580	2,610	+1.16%	5,300	-	+3.86%
05/13	2,600	2,602	2,580	2,580	+0.7%	1,500	-	+2.95%
05/12	2,572	2,579	2,562	2,562	+0.12%	600	-	+2.48%
05/11	2,580	2,594	2,559	2,559	0%	900	-	+2.57%
05/08	2,574	2,574	2,557	2,559	+0.35%	1,100	-	+2.81%
05/07	2,576	2,576	2,550	2,550	+0.95%	1,700	-	+2.78%
05/01	2,511	2,552	2,460	2,526	+2.64%	1,600	-	+2.06%
04/30	2,534	2,534	2,460	2,461	-2.88%	2,900	-	-0.44%
04/23	（IR情報）15:30 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

太洋基礎工業（1758）のイベントチャート

2026/04/30～2026/10/06

イベント情報＆株価推移

開示資料

決算

株式

チャート