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
10/02	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%
06/17	2,384	2,436	2,370	2,386	+0.55%	211,600	-	+0.76%
06/16	2,419	2,419	2,344	2,373	-1.45%	171,600	-	+0.08%
06/15	2,400	2,451	2,365	2,408	+4.51%	461,400	-	+2.16%
06/12	2,346	2,366	2,251	2,304	0%	349,500	-	-1.66%
06/11	2,308	2,366	2,285	2,304	-2.04%	265,200	-	-1.16%
06/10	2,364	2,427	2,326	2,352	-2.16%	292,000	-	+1.55%
06/09	2,347	2,422	2,332	2,404	+4.66%	378,900	-	+4.61%
06/08	2,285	2,380	2,267	2,297	-3.37%	383,200	-	+0.83%
06/05	2,260	2,413	2,243	2,377	+6.59%	365,800	-	+5.13%
06/04	（IR情報）16:00 支配株主等に関する事項について
06/04	2,303	2,312	2,218	2,230	-3.09%	306,300	-	-0.4%
06/03	2,345	2,368	2,301	2,301	-1.75%	209,500	-	+3.56%
06/02	2,395	2,395	2,283	2,342	-2.74%	330,100	-	+6.45%
06/01	2,450	2,475	2,380	2,408	-1.71%	262,200	-	+10.71%
05/29	2,478	2,504	2,431	2,450	+0.41%	212,900	-	+14.01%
05/28	2,508	2,508	2,395	2,440	-2.98%	311,000	-	+15.04%
05/27	2,644	2,657	2,500	2,515	-4.84%	423,700	-	+20.11%
05/26	2,488	2,643	2,412	2,643	+7.35%	624,100	-	+27.93%
05/25	2,384	2,489	2,384	2,462	+4.86%	378,900	-	+21.22%
05/22	2,309	2,360	2,297	2,348	+2.26%	255,700	-	+17.11%
05/21	2,310	2,347	2,282	2,296	+1.59%	180,300	-	+15.84%
05/20	（IR情報）16:00 定款一部変更に関するお知らせ
05/20	2,275	2,276	2,215	2,260	-0.66%	448,500	-	+15.19%
05/19	2,315	2,330	2,265	2,275	-2.07%	312,500	-	+17.09%
05/18	2,319	2,345	2,238	2,323	+0.65%	450,000	-	+20.68%
05/15	2,418	2,422	2,264	2,308	-3.23%	827,800	-	+21.28%
05/14	2,475	2,494	2,374	2,385	-3.79%	760,200	-	+26.73%
05/13	2,373	2,521	2,225	2,479	+22.54%	2,066,100	-	+33.42%
05/12	（IR情報）16:30 2026年3月期決算短信〔日本基準〕(連結)
05/12	2,043	2,101	2,005	2,023	-0.74%	463,900	-	+10.49%
05/11	2,012	2,041	1,975	2,038	+1.75%	583,100	-	+11.79%

東京エネシス（1945）のイベントチャート

2026/05/11～2026/10/02

イベント情報＆株価推移

開示資料

決算

株式

チャート