太洋基礎工業（1758）のイベントチャート

2025/11/05～2026/04/03

イベント情報＆株価推移

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
04/03	2,439	2,441	2,398	2,439	+0.37%	900	59億9701万	-3.33%
04/02	2,398	2,441	2,398	2,430	-0.57%	300	59億7488万	-4.03%
04/01	2,449	2,450	2,401	2,444	+1.79%	2,500	60億930万	-3.86%
03/31	2,399	2,432	2,350	2,401	+2.21%	800	59億357万	-5.95%
03/30	2,349	2,349	2,330	2,349	-2.29%	1,300	57億7572万	-8.39%
03/27	2,422	2,422	2,404	2,404	-1.88%	700	59億1095万	-6.68%
03/26	2,527	2,527	2,450	2,450	-1.21%	1,200	60億2406万	-5.26%
03/25	2,448	2,500	2,444	2,480	+3.42%	2,700	60億9782万	-4.36%
03/24	2,394	2,398	2,370	2,398	+2.3%	800	58億9620万	-7.7%
03/23	2,411	2,411	2,330	2,344	-2.78%	4,200	57億6342万	-10.12%
03/19	2,501	2,519	2,410	2,411	-4.25%	6,200	59億2816万	-7.94%
03/18	2,526	2,568	2,518	2,518	+0.2%	1,200	61億9125万	-4.22%
03/17	2,602	2,602	2,513	2,513	-2.22%	2,600	61億7896万	-4.56%
03/16	2,637	2,644	2,503	2,570	-6.1%	19,000	63億1911万	-2.5%
03/13	（IR情報）15:30 取締役に対する譲渡制限付株式報酬制度の改定(一部適用拡大等)に関するお知らせ
03/13	（IR情報）15:30 2026年1月期決算短信〔日本基準〕(非連結)
03/13	2,679	2,737	2,630	2,737	+1.18%	11,700	67億2973万	+3.71%
03/12	2,679	2,719	2,679	2,705	+0.97%	3,900	66億5105万	+2.7%
03/11	2,646	2,710	2,646	2,679	+1.25%	4,400	65億8712万	+1.98%
03/10	2,583	2,646	2,580	2,646	+6.56%	3,900	65億598万	+0.92%
03/09	2,500	2,500	2,483	2,483	-4.79%	7,100	61億520万	-5.16%
03/06	2,550	2,608	2,550	2,608	-1.58%	1,100	64億1255万	-0.38%
03/05	2,544	2,650	2,537	2,650	+7.46%	5,700	65億1582万	+1.15%
03/04	2,545	2,545	2,426	2,466	-5.55%	5,000	60億6340万	-5.91%
03/03	2,675	2,675	2,561	2,611	-2.54%	5,500	64億1992万	-0.72%
03/02	2,660	2,689	2,660	2,679	+0.45%	2,400	65億8712万	+1.67%
02/27	2,662	2,668	2,652	2,667	+0.49%	2,400	65億5761万	+1.14%
02/26	2,700	2,700	2,653	2,654	-1.15%	3,500	65億2565万	+0.68%
02/25	2,722	2,722	2,685	2,685	-1.32%	3,600	66億187万	+1.74%
02/24	2,762	2,762	2,674	2,721	+2.06%	5,200	66億9039万	+3.03%
02/20	2,642	2,673	2,642	2,666	+0.6%	1,800	65億5516万	+0.87%
02/19	2,650	2,653	2,648	2,650	+0.08%	1,600	65億1582万	+0.08%
02/18	2,649	2,649	2,644	2,648	+0.84%	700	65億1090万	-0.15%
02/17	2,622	2,654	2,619	2,626	-0.04%	2,800	64億5680万	-1.2%
02/16	2,674	2,674	2,627	2,627	+0.11%	700	64億5926万	-1.31%
02/13	2,641	2,641	2,594	2,624	-0.64%	1,800	64億5189万	-1.58%
02/12	2,658	2,689	2,630	2,641	-0.64%	3,300	64億9369万	-1.12%
02/10	2,618	2,658	2,601	2,658	+2.19%	1,100	65億3549万	-0.6%
02/09	2,630	2,660	2,600	2,601	-0.23%	4,800	63億9533万	-2.84%
02/06	2,612	2,624	2,605	2,607	-0.84%	1,000	64億1009万	-2.61%
02/05	2,625	2,629	2,587	2,629	+0.34%	1,400	64億6418万	-1.79%
02/04	2,540	2,636	2,540	2,620	+3.15%	6,500	64億4205万	-1.84%
02/03	2,562	2,562	2,526	2,540	-0.27%	1,500	62億4535万	-4.62%
02/02	2,550	2,563	2,475	2,547	-0.12%	2,900	62億6256万	-4.28%
01/30	2,530	2,550	2,492	2,550	+2.82%	2,800	62億6994万	-4.06%
01/29	2,607	2,607	2,424	2,480	-6.31%	62,400	60億9782万	-6.49%
01/28	2,663	2,663	2,611	2,647	-1.56%	3,200	65億844万	+0.08%
01/27	2,675	2,692	2,675	2,689	-0.15%	2,800	66億1171万	+2.2%
01/26	2,699	2,699	2,669	2,693	-1.32%	3,800	66億2154万	+3.02%
01/23	2,741	2,741	2,705	2,729	+0.55%	2,100	67億1006万	+5.08%
01/22	2,659	2,776	2,630	2,714	+1.92%	5,800	66億7318万	+5.15%
01/21	2,664	2,668	2,650	2,663	-1.88%	3,500	65億4778万	+3.54%
01/20	2,732	2,732	2,703	2,714	-0.66%	2,400	66億7318万	+6.02%
01/19	2,774	2,774	2,700	2,732	-1.51%	3,700	67億1744万	+7.26%
01/16	2,778	2,778	2,730	2,774	-0.5%	3,900	68億2071万	+9.56%
01/15	2,750	2,788	2,727	2,788	+0.72%	1,700	68億5513万	+10.81%
01/14	2,757	2,780	2,756	2,768	-1.07%	3,200	68億595万	+10.76%
01/13	2,729	2,805	2,729	2,798	+2.53%	8,400	68億7972万	+12.69%
01/09	2,702	2,729	2,699	2,729	+0.07%	3,200	67億1006万	+10.75%
01/08	2,740	2,740	2,682	2,727	-0.47%	3,000	67億514万	+11.35%
01/07	2,712	2,740	2,699	2,740	+0.92%	1,900	67億3711万	+12.57%
01/06	2,742	2,742	2,670	2,715	-0.98%	5,500	66億7564万	+12.33%
01/05	2,630	2,766	2,629	2,742	+5.54%	7,900	67億4202万	+14.25%
2025
12/30	2,596	2,598	2,577	2,598	+0.23%	7,400	63億8796万	+9.11%
12/29	2,489	2,630	2,405	2,592	+6.14%	10,600	63億7320万	+9.51%
12/26	2,497	2,497	2,422	2,442	-1.25%	8,800	60億438万	+3.83%
12/25	2,500	2,500	2,400	2,473	-0.72%	6,700	60億8061万	+5.59%
12/24	2,497	2,497	2,410	2,491	+0.93%	4,100	61億2487万	+6.86%
12/23	2,432	2,468	2,390	2,468	+3.52%	9,200	60億6831万	+6.43%
12/22	2,337	2,384	2,337	2,384	+3.47%	5,600	58億6177万	+3.2%
12/19	2,313	2,323	2,290	2,304	+0.09%	5,100	56億6507万	0%
12/18	2,277	2,302	2,253	2,302	+1.1%	3,700	56億6015万	+0.04%
12/17	2,271	2,277	2,223	2,277	+0.26%	2,800	55億9868万	-0.96%
12/16	2,340	2,340	2,271	2,271	-2.57%	5,200	55億8393万	-1.13%
12/15	2,379	2,379	2,320	2,331	-5.97%	16,400	57億3146万	+1.57%
12/12	（IR情報）15:30 会長、社長および代表取締役の異動に関するお知らせ
12/12	（IR情報）15:30 2026年1月期配当予想の修正(増配)に関するお知らせ
12/12	（IR情報）15:30 2026年1月期第3四半期決算短信〔日本基準〕(非連結)
12/12	2,367	2,480	2,358	2,479	+5.18%	11,100	60億9536万	+8.3%
12/11	2,383	2,383	2,342	2,357	-1.05%	4,100	57億9539万	+3.47%
12/10	2,380	2,389	2,380	2,382	+0.21%	1,800	58億5686万	+4.89%
12/09	2,386	2,386	2,372	2,377	+0.08%	600	58億4456万	+5.04%
12/08	2,351	2,375	2,348	2,375	+1.06%	1,800	58億3965万	+5.18%
12/05	2,363	2,363	2,343	2,350	-0.55%	1,400	57億7818万	+4.31%
12/04	2,340	2,363	2,335	2,363	+1.03%	2,000	58億1014万	+5.02%
12/03	2,310	2,345	2,310	2,339	-0.38%	400	57億5113万	+4.09%
12/02	2,349	2,349	2,322	2,348	-0.21%	1,300	57億7326万	+4.59%
12/01	2,358	2,388	2,341	2,353	+1.86%	18,500	57億8555万	+4.86%
11/28	2,300	2,310	2,300	2,310	+0.52%	1,200	56億7982万	+3.03%
11/27	2,257	2,299	2,257	2,298	+2.04%	3,000	56億5032万	+2.54%
11/26	2,292	2,292	2,252	2,252	+0.31%	3,400	55億3721万	+0.49%
11/25	（5%ルール）太洋基礎工業取引先持株会理事長山崎祐二（5.06%）
11/25	2,226	2,265	2,225	2,245	+0.99%	4,900	55億2000万	+0.09%
11/21	2,199	2,237	2,196	2,223	+1%	6,900	54億6591万	-0.89%
11/20	2,178	2,201	2,178	2,201	+0.23%	400	54億1181万	-1.96%
11/19	2,181	2,196	2,181	2,196	-0.18%	300	53億9952万	-2.23%
11/18	2,203	2,203	2,179	2,200	-0.95%	3,600	54億936万	-2.14%
11/17	2,243	2,243	2,221	2,221	-0.98%	1,400	54億6099万	-1.33%
11/14	2,240	2,246	2,233	2,243	+0.13%	1,400	55億1508万	-0.4%
11/13	2,221	2,248	2,221	2,240	0%	1,300	55億771万	-0.53%
11/12	2,227	2,240	2,227	2,240	+0.54%	700	55億771万	-0.58%
11/11	2,230	2,233	2,206	2,228	-0.04%	2,000	54億7820万	-1.07%
11/10	2,220	2,232	2,207	2,229	+2.72%	1,600	54億8066万	-1.07%
11/07	2,202	2,210	2,166	2,170	-1.68%	1,800	53億3559万	-3.73%
11/06	2,181	2,220	2,181	2,207	+1.47%	1,600	54億2657万	-2.35%
11/05	2,234	2,234	2,115	2,175	-1.18%	3,600	53億4789万	-3.97%

太洋基礎工業（1758）のイベントチャート

2025/11/05～2026/04/03

イベント情報＆株価推移

開示資料

決算

株式

チャート