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
11/13	1,915	1,915	1,876	1,882	-1.16%	174,800	-	-3.64%
11/12	1,901	1,942	1,893	1,904	+0.21%	196,600	-	-2.96%
11/11	1,869	1,909	1,863	1,900	+1.33%	126,800	-	-3.55%
11/10	1,831	1,889	1,815	1,875	+6.29%	252,400	-	-5.26%
11/09	1,757	1,788	1,747	1,764	+3.7%	227,200	-	-11.22%
11/06	1,693	1,776	1,666	1,701	-8.2%	483,400	-	-14.99%
11/05	（IR情報）16:30 2027年3月期第2四半期(中間期)決算短信〔日本基準〕(連結)
11/05	1,920	1,926	1,831	1,853	-2.52%	404,300	-	-8.18%
11/05	（空売り報告）JPM Securities Japan Co Ltd. 163,948株（0.49%）-0.02%義務消失
11/04	1,976	1,976	1,851	1,901	-2.21%	207,800	-	-6.26%
11/02	1,901	1,951	1,900	1,944	+0.62%	124,500	-	-4.57%
10/30	1,988	1,999	1,927	1,932	-3.45%	243,300	-	-5.53%
10/29	2,018	2,040	1,991	2,001	-0.69%	708,300	-	-2.58%
10/29	（空売り報告）JPM Securities Japan Co Ltd. 171,897株（0.51%）再IN
10/28	2,025	2,048	2,015	2,015	+0.35%	175,100	-	-2.28%
10/28	（空売り報告）JPM Securities Japan Co Ltd. 163,697株（0.49%）-0.03%義務消失
10/27	2,019	2,034	1,987	2,008	+0.55%	251,700	-	-2.9%
10/26	1,968	2,006	1,957	1,997	+2.04%	108,400	-	-3.67%
10/26	（空売り報告）JPM Securities Japan Co Ltd. 174,997株（0.52%）新規
10/23	1,945	1,964	1,896	1,957	-0.56%	159,300	-	-5.82%
10/22	2,020	2,020	1,962	1,968	-1.75%	101,500	-	-5.66%
10/21	1,999	2,010	1,982	2,003	+1.93%	93,700	-	-4.16%
10/20	2,019	2,020	1,959	1,965	-2.14%	150,300	-	-6.21%
10/19	1,982	2,014	1,978	2,008	+0.45%	98,800	-	-4.47%
10/16	1,972	2,004	1,972	1,999	+2.57%	128,600	-	-5.13%
10/15	2,048	2,050	1,946	1,949	-5.66%	263,700	-	-7.81%
10/14	2,090	2,109	2,064	2,066	-0.19%	121,000	-	-2.59%
10/13	2,063	2,082	2,039	2,070	-0.24%	108,100	-	-2.45%
10/09	2,079	2,092	2,051	2,075	-0.19%	117,500	-	-2.17%
10/08	2,093	2,103	2,060	2,079	-1.28%	203,400	-	-2.03%
10/07	2,128	2,157	2,092	2,106	-0.52%	115,900	-	-0.71%
10/07	（空売り報告）Barclays Capital Securities Ltd 109,099株（0.32%）-0.26%義務消失
10/06	2,123	2,138	2,107	2,117	+0.05%	121,400	-	-0.14%
10/05	2,097	2,117	2,088	2,116	+1.34%	123,800	-	-0.19%
10/02	2,111	2,137	2,088	2,088	-1.04%	116,800	-	-1.42%
10/01	2,130	2,133	2,084	2,110	-0.94%	145,600	-	-0.33%
09/30	2,136	2,138	2,100	2,130	+2.01%	150,800	-	+0.76%
09/30	（空売り報告）Barclays Capital Securities Ltd 193,999株（0.58%）-0.03%
09/29	2,108	2,116	2,083	2,088	-2.25%	150,200	-	-1.09%
09/29	（空売り報告）Barclays Capital Securities Ltd 205,599株（0.61%）+0.04%
09/28	2,164	2,164	2,136	2,136	-0.42%	87,400	-	+1.28%
09/25	2,165	2,165	2,137	2,145	-0.92%	118,100	-	+1.95%
09/24	2,199	2,205	2,162	2,165	-0.69%	116,300	-	+3.05%
09/18	2,180	2,195	2,151	2,180	+0.46%	161,200	-	+3.91%
09/18	（空売り報告）モルガン・スタンレーMUFG証券 0株（0%）-0.54%義務消失
09/17	2,160	2,178	2,133	2,170	+1.4%	198,000	-	+3.73%
09/17	（空売り報告）モルガン・スタンレーMUFG証券 180,532株（0.54%）-0.07%
09/17	（空売り報告）Barclays Capital Securities Ltd 191,799株（0.57%）再IN
09/16	2,125	2,155	2,117	2,140	+0.71%	78,400	-	+2.54%
09/15	2,130	2,138	2,100	2,125	-0.7%	116,700	-	+2.02%
09/14	2,089	2,153	2,060	2,140	+3.23%	166,400	-	+2.93%
09/11	2,073	2,106	2,045	2,073	-2.36%	251,700	-	-0.14%
09/10	2,158	2,166	2,111	2,123	-1.8%	97,700	-	+2.31%
09/09	（IR情報）16:00 子会社化に関するお知らせ
09/09	2,129	2,179	2,124	2,162	+1.5%	119,600	-	+4.24%
09/09	（空売り報告）モルガン・スタンレーMUFG証券 204,732株（0.61%）+0.07%
09/08	（5%ルール）光通信（6.82%）
09/08	2,150	2,188	2,130	2,130	-2.25%	148,300	-	+3%
09/07	2,125	2,190	2,113	2,179	+3.56%	256,400	-	+5.67%
09/04	2,099	2,124	2,059	2,104	+0.38%	272,700	-	+2.38%
09/04	（空売り報告）モルガン・スタンレーMUFG証券 181,532株（0.54%）再IN
09/03	2,082	2,127	2,075	2,096	+2.24%	238,800	-	+2.34%
09/02	2,068	2,098	2,039	2,050	-2.38%	182,400	-	+0.44%
09/01	2,050	2,100	2,041	2,100	+2.14%	147,200	-	+3.09%
08/31	2,057	2,065	2,029	2,056	-0.87%	156,400	-	+1.03%
08/28	2,089	2,099	2,063	2,074	-1.66%	114,900	-	+2.02%
08/27	2,105	2,130	2,092	2,109	+1.59%	127,900	-	+3.79%
08/26	（IR情報）16:00 子会社化に関するお知らせ
08/26	2,070	2,086	2,055	2,076	+0.83%	69,000	-	+2.37%
08/25	2,051	2,063	2,039	2,059	+0.49%	79,500	-	+1.73%
08/24	2,045	2,069	2,034	2,049	+0.34%	95,100	-	+1.44%
08/21	2,020	2,045	2,011	2,042	+0.15%	118,700	-	+1.19%
08/20	2,018	2,039	2,000	2,039	+1.7%	134,900	-	+1.04%
08/19	2,033	2,056	1,980	2,005	-3.47%	211,200	-	-0.59%
08/18	2,078	2,138	2,064	2,077	-0.48%	263,300	-	+3.03%
08/17	2,040	2,091	2,035	2,087	+3.01%	214,100	-	+3.52%
08/14	2,059	2,061	2,012	2,026	-1.89%	202,600	-	+0.6%
08/13	2,050	2,078	2,038	2,065	+1.82%	101,700	-	+2.43%
08/12	2,008	2,031	2,001	2,028	-0.34%	178,500	-	+0.4%
08/10	2,024	2,074	2,010	2,035	-0.59%	127,000	-	+0.35%
08/07	2,005	2,076	1,970	2,047	-0.39%	441,000	-	+0.79%
08/06	（IR情報）16:30 2027年3月期第1四半期決算短信〔日本基準〕(連結)
08/06	2,082	2,110	2,046	2,055	-2.05%	300,400	-	+1.08%
08/05	2,030	2,098	2,028	2,098	+4.27%	198,500	-	+3.15%
08/04	1,980	2,027	1,980	2,012	+1.62%	157,700	-	-1.03%
08/03	1,994	1,994	1,934	1,980	-0.7%	144,400	-	-2.75%
07/31	2,000	2,031	1,964	1,994	+2.47%	174,500	-	-2.35%
07/30	1,906	1,957	1,888	1,946	+1.3%	179,300	-	-5.07%
07/29	1,959	1,964	1,879	1,921	-1.74%	492,100	-	-6.7%
07/28	2,000	2,005	1,944	1,955	-4.03%	218,200	-	-5.56%
07/27	2,030	2,041	1,970	2,037	+0.79%	189,100	-	-2.26%
07/24	（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の払込完了に関するお知らせ
07/24	2,020	2,024	1,988	2,021	-0.69%	94,700	-	-3.67%
07/23	1,992	2,044	1,991	2,035	+0.94%	108,400	-	-3.78%
07/23	（空売り報告）Barclays Capital Securities Ltd 163,099株（0.49%）-0.08%義務消失
07/22	2,001	2,051	1,992	2,016	+2.02%	140,800	-	-5.31%
07/21	1,960	1,992	1,943	1,976	+1.49%	219,900	-	-7.79%
07/17	1,967	1,977	1,889	1,947	-2.41%	561,100	-	-9.86%
07/17	（空売り報告）Barclays Capital Securities Ltd 190,699株（0.57%）再IN
07/16	2,038	2,055	1,993	1,995	-2.73%	153,600	-	-8.28%
07/15	2,045	2,057	2,007	2,051	+1.99%	138,300	-	-6.22%
07/14	2,012	2,027	1,984	2,011	+0.7%	199,100	-	-8.55%
07/13	2,060	2,072	1,983	1,997	-2.78%	253,800	-	-9.84%
07/10	2,071	2,088	2,040	2,054	-0.1%	182,000	-	-7.77%
07/09	2,070	2,082	2,047	2,056	-0.68%	183,000	-	-8.21%
07/08	2,164	2,177	2,070	2,070	-4.83%	236,000	-	-7.88%
07/07	2,211	2,284	2,159	2,175	-1.58%	285,400	-	-3.59%
07/06	2,153	2,260	2,149	2,210	+4.15%	288,100	-	-2.34%
07/03	2,094	2,128	2,075	2,122	+1.73%	159,700	-	-6.52%
07/02	2,090	2,137	2,086	2,086	+0.24%	166,800	-	-8.67%
07/01	2,078	2,099	2,057	2,081	-0.05%	194,300	-	-9.44%
06/30	2,090	2,110	2,040	2,082	-0.38%	193,800	-	-10.06%
06/29	2,140	2,148	2,065	2,090	-1.79%	205,200	-	-10.61%
06/26	（IR情報）17:30 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
06/26	2,191	2,201	2,112	2,128	-2.39%	155,900	-	-9.52%
06/25	2,223	2,223	2,138	2,180	+0.32%	200,900	-	-7.67%
06/24	2,215	2,226	2,147	2,173	-1.5%	286,300	-	-8.16%
06/23	2,310	2,324	2,206	2,206	-4.46%	296,900	-	-6.88%
06/22	2,348	2,348	2,267	2,309	-3.35%	308,600	-	-2.66%
06/19	2,380	2,424	2,331	2,389	-1.69%	388,300	-	+0.67%
06/18	2,411	2,458	2,409	2,430	+1.84%	173,500	-	+2.57%

東京エネシス（1945）のイベントチャート

2026/06/18～2026/11/13

イベント情報＆株価推移

開示資料

決算

株式

チャート