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
09/30	3,825	3,865	3,800	3,860	+1.18%	65,000	-	-2.15%
09/29	3,850	3,850	3,800	3,815	-2.43%	117,900	-	-3.39%
09/28	（IR情報）15:30 人事異動に関するお知らせ
09/28	（IR情報）15:30 人事異動に関するお知らせ
09/28	3,955	3,960	3,910	3,910	-0.38%	97,300	-	-1.14%
09/25	3,940	3,940	3,905	3,925	+0.38%	78,200	-	-0.76%
09/24	3,990	3,990	3,910	3,910	-1.26%	82,800	-	-1.19%
09/18	3,955	3,970	3,930	3,960	-0.25%	112,700	-	-0.03%
09/17	3,935	3,980	3,935	3,970	+1.02%	41,200	-	+0.18%
09/16	3,915	3,955	3,910	3,930	+1.03%	59,500	-	-0.88%
09/15	3,870	3,905	3,870	3,890	-0.26%	49,700	-	-1.94%
09/14	3,860	3,910	3,845	3,900	+1.04%	52,800	-	-1.76%
09/11	3,810	3,885	3,805	3,860	-0.9%	83,800	-	-2.8%
09/10	3,920	3,940	3,875	3,895	-1.77%	96,800	-	-2.23%
09/09	3,975	3,975	3,925	3,965	+0.63%	79,500	-	-0.75%
09/08	3,965	3,975	3,940	3,940	-0.76%	58,900	-	-1.52%
09/07	3,975	3,995	3,960	3,970	-0.13%	43,800	-	-0.92%
09/04	（5%ルール）三井住友トラスト・アセットマネジメント（3.23%）アモーヴァ・アセットマネジメント（0.99%）
09/04	3,975	3,985	3,940	3,975	0%	77,500	-	-1%
09/03	3,960	3,990	3,935	3,975	+0.38%	50,400	-	-1.22%
09/02	4,000	4,045	3,955	3,960	-2.34%	79,900	-	-1.76%
09/01	3,995	4,055	3,975	4,055	+1.76%	51,100	-	+0.35%
08/31	4,000	4,030	3,975	3,985	-0.38%	76,800	-	-1.58%
08/28	3,995	4,005	3,970	4,000	0%	61,700	-	-1.36%
08/27	4,005	4,020	3,980	4,000	-0.5%	60,100	-	-1.45%
08/26	3,970	4,030	3,955	4,020	+0.88%	67,800	-	-1.06%
08/25	3,985	3,995	3,955	3,985	+0.38%	69,600	-	-1.99%
08/24	3,925	3,985	3,920	3,970	+0.51%	59,700	-	-2.43%
08/21	3,945	3,955	3,905	3,950	-0.5%	64,800	-	-3.09%
08/20	3,915	3,970	3,900	3,970	+1.53%	68,800	-	-2.79%
08/19	3,980	3,990	3,870	3,910	-1.51%	124,200	-	-4.38%
08/18	4,015	4,020	3,960	3,970	-1.12%	79,200	-	-3.12%
08/17	4,040	4,080	4,010	4,015	-0.25%	57,600	-	-2.24%
08/14	4,000	4,040	3,985	4,025	+0.12%	62,900	-	-2.21%
08/13	4,000	4,020	3,960	4,020	+1.13%	89,300	-	-2.52%
08/12	3,960	4,005	3,940	3,975	+0.38%	97,700	-	-3.85%
08/10	3,985	4,000	3,900	3,960	+0.64%	138,900	-	-4.51%
08/07	4,045	4,065	3,935	3,935	-5.64%	242,700	-	-5.36%
08/06	（IR情報）15:30 2027年3月期第1四半期決算短信〔日本基準〕(連結)
08/06	4,190	4,225	4,160	4,170	-0.12%	79,200	-	0%
08/05	4,175	4,185	4,125	4,175	+1.71%	51,700	-	+0.1%
08/04	4,105	4,150	4,100	4,105	+0.12%	48,600	-	-1.63%
08/03	4,155	4,185	4,060	4,100	-1.8%	72,000	-	-1.87%
07/31	4,205	4,230	4,120	4,175	-0.24%	57,200	-	-0.17%
07/30	4,135	4,205	4,130	4,185	+0.36%	74,800	-	+0.1%
07/29	4,255	4,270	4,125	4,170	-0.95%	120,900	-	-0.26%
07/28	4,230	4,255	4,175	4,210	-0.82%	77,100	-	+0.72%
07/27	4,180	4,265	4,150	4,245	+2.78%	86,000	-	+1.56%
07/24	4,090	4,130	4,065	4,130	+0.49%	67,100	-	-1.13%
07/23	4,085	4,115	4,075	4,110	+0.61%	50,300	-	-1.7%
07/22	4,105	4,140	4,070	4,085	-0.49%	70,600	-	-2.41%
07/21	4,060	4,130	4,040	4,105	+1.23%	76,900	-	-2.08%
07/17	4,075	4,145	4,020	4,055	-2.05%	101,200	-	-3.43%
07/16	4,155	4,205	4,120	4,140	-0.24%	65,100	-	-1.48%
07/15	4,140	4,180	4,120	4,150	+0.97%	65,100	-	-1.12%
07/14	4,150	4,180	4,105	4,110	-0.24%	59,300	-	-2%
07/13	4,225	4,230	4,115	4,120	-2.25%	67,000	-	-1.72%
07/10	4,245	4,250	4,190	4,215	-0.12%	65,200	-	+0.64%
07/09	4,160	4,235	4,150	4,220	-0.12%	93,200	-	+0.88%
07/08	4,250	4,315	4,225	4,225	-1.29%	75,100	-	+1.2%
07/07	4,325	4,360	4,280	4,280	-0.47%	66,900	-	+2.71%
07/06	4,285	4,370	4,255	4,300	+1.42%	65,800	-	+3.44%
07/03	4,265	4,305	4,230	4,240	+0.36%	61,800	-	+2.22%
07/02	4,205	4,310	4,190	4,225	+0.6%	59,500	-	+1.83%
07/01	4,280	4,305	4,200	4,200	-0.36%	80,500	-	+1.16%
06/30	4,260	4,275	4,210	4,215	-0.59%	60,800	-	+1.4%
06/29	4,200	4,280	4,200	4,240	+1.07%	76,300	-	+1.8%
06/26	4,175	4,225	4,170	4,195	+0.84%	58,000	-	+0.62%
06/25	（IR情報）15:30 支配株主等に関する事項について
06/25	4,225	4,240	4,155	4,160	-0.48%	66,100	-	-0.31%
06/24	4,145	4,255	4,145	4,180	+0.84%	101,200	-	-0.1%
06/23	4,235	4,240	4,140	4,145	-1.31%	64,900	-	-1.14%
06/22	4,130	4,240	4,120	4,200	+0.36%	55,100	-	-0.17%
06/19	4,210	4,260	4,140	4,185	-1.18%	105,800	-	-0.85%
06/18	4,210	4,280	4,210	4,235	+0.24%	75,400	-	-0.21%
06/17	4,270	4,285	4,215	4,225	-0.12%	88,200	-	-1.38%
06/16	4,250	4,295	4,215	4,230	-1.05%	126,100	-	-2.44%
06/15	4,150	4,275	4,130	4,275	+3.39%	164,900	-	-2.62%
06/12	4,070	4,150	4,020	4,135	+2.61%	137,400	-	-6.91%
06/11	4,010	4,060	3,995	4,030	-1.1%	90,800	-	-10.4%
06/10	4,005	4,080	4,005	4,075	+0.62%	103,400	-	-10.58%
06/09	4,040	4,075	4,005	4,050	+0.5%	107,600	-	-12.22%
06/08	（IR情報）17:00 役員の人事異動に関するお知らせ
06/08	4,005	4,060	3,960	4,030	-1.1%	99,700	-	-13.76%
06/05	（IR情報）15:30 有識者調査委員会設置に関するお知らせ
06/05	4,050	4,135	4,010	4,075	+1.24%	90,100	-	-13.96%
06/04	3,960	4,070	3,950	4,025	-0.12%	122,300	-	-15.92%
06/03	4,030	4,030	3,980	4,030	+0.12%	103,400	-	-16.75%
06/02	4,050	4,080	3,940	4,025	-1.11%	176,100	-	-17.82%
06/01	4,200	4,265	4,005	4,070	-4.57%	189,500	-	-17.86%
05/29	4,300	4,340	4,240	4,265	-1.16%	149,700	-	-14.85%
05/28	4,305	4,335	4,245	4,315	+0.23%	134,400	-	-14.62%
05/27	4,455	4,475	4,290	4,305	-2.6%	133,300	-	-15.54%
05/26	4,390	4,470	4,340	4,420	+1.61%	129,600	-	-14.07%
05/25	4,345	4,440	4,300	4,350	+1.16%	136,600	-	-16.14%
05/22	4,430	4,430	4,260	4,300	-2.93%	172,800	-	-17.94%
05/21	4,465	4,560	4,405	4,430	+0.8%	163,400	-	-16.29%
05/20	4,460	4,505	4,305	4,395	-2.44%	197,700	-	-17.76%
05/19	4,600	4,650	4,485	4,505	-0.99%	177,900	-	-16.53%
05/18	4,780	4,795	4,525	4,550	-4.21%	177,000	-	-16.44%
05/15	4,965	5,010	4,730	4,750	-9.35%	257,100	-	-13.4%
05/14	（IR情報）15:30 資本コストや株価を意識した経営の実現に向けた対応について
05/14	（IR情報）15:30 役員の人事異動に関するお知らせ
05/14	（IR情報）15:30 2026年3月期決算短信〔日本基準〕(連結)
05/14	（IR情報）15:30 組織改正に関するお知らせ
05/14	（IR情報）15:30 人事異動に関するお知らせ
05/14	5,490	5,490	5,190	5,240	-5.24%	100,500	-	-5%
05/13	5,570	5,640	5,510	5,530	-0.9%	65,600	-	+0.02%
05/12	5,580	5,680	5,560	5,580	0%	64,300	-	+0.9%
05/11	5,500	5,630	5,490	5,580	+1.09%	47,300	-	+0.87%
05/08	5,510	5,570	5,440	5,520	+0.18%	57,500	-	-0.07%
05/07	5,610	5,620	5,510	5,510	0%	55,500	-	-0.22%

東鉄工業（1835）のイベントチャート

2026/05/07～2026/09/30

イベント情報＆株価推移

開示資料

決算

株式

チャート