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
10/16	2,400	2,423	2,377	2,410	+2.16%	106,200	-	-3.02%
10/15	2,423	2,428	2,347	2,359	-3.32%	164,800	-	-5.3%
10/14	2,459	2,463	2,431	2,440	-0.49%	74,100	-	-2.24%
10/13	2,441	2,463	2,425	2,452	+1.2%	89,000	-	-1.84%
10/09	2,402	2,434	2,394	2,423	+0.21%	121,800	-	-3%
10/08	2,446	2,477	2,383	2,418	-1.14%	149,800	-	-3.36%
10/08	（空売り報告）モルガン・スタンレーMUFG証券 458,086株（0.7%）+0.09%
10/08	（空売り報告）GOLDMAN SACHS INTERNATIONAL 467,729株（0.71%）+0.11%
10/07	2,450	2,516	2,439	2,446	+0.08%	111,200	-	-2.32%
10/06	2,455	2,460	2,425	2,444	+0.41%	63,200	-	-2.44%
10/05	2,446	2,458	2,424	2,434	+0.33%	94,500	-	-2.91%
10/02	2,453	2,464	2,418	2,426	-1.42%	89,800	-	-3.35%
10/01	2,450	2,479	2,428	2,461	-0.61%	110,700	-	-2.07%
09/30	2,447	2,491	2,439	2,476	+1.39%	101,000	-	-1.43%
09/29	（5%ルール）光通信（6.62%）UH Partners 2（6.65%）UH Partners 3（2.78%）エスアイエル（2.17%）
09/29	2,503	2,503	2,437	2,442	-2.51%	157,000	-	-2.59%
09/28	2,548	2,551	2,505	2,505	-0.79%	91,700	-	-0.08%
09/25	2,553	2,555	2,518	2,525	-1.02%	95,400	-	+0.92%
09/24	2,590	2,590	2,550	2,551	-0.27%	91,700	-	+2.2%
09/18	2,590	2,594	2,558	2,558	-1.27%	228,500	-	+2.65%
09/18	（空売り報告）GOLDMAN SACHS INTERNATIONAL 393,059株（0.6%）+0.1%
09/17	2,564	2,591	2,564	2,591	+2.05%	132,500	-	+4.27%
09/16	2,550	2,568	2,539	2,539	+0.75%	79,100	-	+2.5%
09/15	2,520	2,538	2,505	2,520	-0.28%	79,000	-	+2.02%
09/14	2,513	2,535	2,503	2,527	+0.56%	68,500	-	+2.56%
09/14	（空売り報告）モルガン・スタンレーMUFG証券 403,586株（0.61%）+0.02%
09/11	2,474	2,545	2,470	2,513	-0.24%	134,300	-	+2.15%
09/11	（空売り報告）モルガン・スタンレーMUFG証券 389,786株（0.59%）-0.02%
09/10	2,588	2,597	2,514	2,519	-3.12%	113,300	-	+2.52%
09/09	2,518	2,611	2,512	2,600	+1.88%	112,800	-	+5.91%
09/09	（空売り報告）モルガン・スタンレーMUFG証券 399,486株（0.61%）+0.1%
09/08	2,555	2,594	2,523	2,552	+0.04%	152,200	-	+4.25%
09/07	2,540	2,582	2,531	2,551	+2.45%	149,600	-	+4.51%
09/04	2,488	2,519	2,470	2,490	+0.28%	106,500	-	+2.22%
09/03	2,483	2,515	2,465	2,483	+0.85%	112,200	-	+2.06%
09/02	2,471	2,505	2,441	2,462	-2.03%	149,900	-	+1.36%
09/01	2,454	2,523	2,445	2,513	+2.03%	121,300	-	+3.46%
08/31	2,457	2,480	2,440	2,463	-0.73%	133,200	-	+1.48%
08/28	2,476	2,497	2,462	2,481	-0.2%	114,800	-	+2.22%
08/27	2,535	2,545	2,486	2,486	-1.66%	125,200	-	+2.43%
08/26	2,501	2,574	2,501	2,528	+1.98%	210,100	-	+4.2%
08/26	（空売り報告）モルガン・スタンレーMUFG証券 337,786株（0.51%）新規
08/25	2,499	2,504	2,434	2,479	+1.22%	199,100	-	+2.31%
08/24	2,354	2,469	2,339	2,449	+3.9%	263,600	-	+1.24%
08/21	2,408	2,409	2,350	2,357	-3.56%	167,000	-	-2.64%
08/20	2,398	2,456	2,398	2,444	+3.08%	171,500	-	+0.7%
08/20	（空売り報告）GOLDMAN SACHS INTERNATIONAL 328,629株（0.5%）再IN
08/19	2,367	2,396	2,349	2,371	-0.59%	224,700	-	-2.35%
08/19	（空売り報告）GOLDMAN SACHS INTERNATIONAL 321,329株（0.49%）-0.03%義務消失
08/18	2,439	2,465	2,381	2,385	-1.97%	136,700	-	-1.93%
08/17	2,400	2,433	2,385	2,433	+1.97%	166,800	-	-0.21%
08/14	2,407	2,410	2,366	2,386	+0.08%	196,300	-	-2.25%
08/13	2,378	2,401	2,370	2,384	+0.25%	160,000	-	-2.57%
08/12	2,376	2,387	2,332	2,378	+0.13%	158,200	-	-3.1%
08/10	2,418	2,418	2,341	2,375	-1.94%	258,800	-	-3.61%
08/07	2,473	2,492	2,405	2,422	-0.04%	347,000	-	-2.02%
08/06	（IR情報）15:00 2027年3月期第1四半期決算短信〔日本基準〕(連結)
08/06	2,483	2,594	2,355	2,423	-2.22%	306,200	-	-2.18%
08/05	2,430	2,485	2,424	2,478	+2.02%	157,800	-	-0.16%
08/04	2,404	2,475	2,404	2,429	+1.76%	174,100	-	-2.25%
08/03	2,387	2,395	2,326	2,387	-1.45%	139,500	-	-4.21%
07/31	2,458	2,481	2,407	2,422	+0.58%	129,300	-	-3.12%
07/30	2,352	2,438	2,346	2,408	+0.63%	203,400	-	-3.91%
07/29	2,436	2,446	2,351	2,393	-1.93%	291,700	-	-4.81%
07/29	（空売り報告）GOLDMAN SACHS INTERNATIONAL 342,929株（0.52%）再IN
07/28	2,463	2,478	2,381	2,440	-1.61%	233,500	-	-3.25%
07/27	2,481	2,495	2,422	2,480	+0.57%	153,200	-	-2.05%
07/24	2,440	2,485	2,429	2,466	-0.08%	140,600	-	-2.8%
07/23	2,479	2,497	2,459	2,468	+0.53%	101,100	-	-3.18%
07/22	2,463	2,500	2,447	2,455	+0.08%	116,300	-	-3.95%
07/21	2,409	2,471	2,388	2,453	+2.42%	131,900	-	-4.33%
07/17	2,452	2,499	2,350	2,395	-4.12%	156,200	-	-6.95%
07/16	2,506	2,553	2,493	2,498	-0.32%	102,500	-	-3.29%
07/15	2,480	2,520	2,465	2,506	+1.58%	111,300	-	-3.09%
07/14	2,460	2,478	2,436	2,467	-0.16%	101,900	-	-4.75%
07/13	2,530	2,547	2,461	2,471	-2.29%	140,300	-	-4.85%
07/10	2,548	2,588	2,523	2,529	+0.44%	163,600	-	-2.77%
07/09	2,504	2,522	2,491	2,518	-0.04%	107,200	-	-3.34%
07/08	2,568	2,594	2,519	2,519	-2.33%	132,500	-	-3.38%
07/07	2,631	2,675	2,579	2,579	-1.94%	124,900	-	-1.19%
07/06	2,600	2,683	2,583	2,630	+2.57%	137,100	-	+0.73%
07/03	2,530	2,567	2,519	2,564	+0.47%	113,900	-	-1.76%
07/02	2,548	2,595	2,537	2,552	+0.12%	150,700	-	-2.52%
07/01	2,589	2,617	2,539	2,549	-0.08%	130,700	-	-2.82%
06/30	2,600	2,606	2,530	2,551	-1.88%	128,800	-	-3.11%
06/29	2,616	2,631	2,558	2,600	+0.15%	146,100	-	-1.81%
06/26	2,574	2,655	2,574	2,596	+0.85%	125,600	-	-2.26%
06/25	2,642	2,643	2,574	2,574	-0.96%	80,600	-	-3.27%
06/24	2,587	2,645	2,567	2,599	+0.08%	91,300	-	-2.33%
06/23	2,652	2,671	2,595	2,597	-2.99%	128,500	-	-2.29%
06/22	2,648	2,701	2,647	2,677	+2.06%	131,400	-	+0.56%
06/19	2,761	2,784	2,623	2,623	-4.37%	207,700	-	-1.54%
06/18	2,711	2,795	2,701	2,743	+3.08%	175,400	-	+2.81%
06/17	2,649	2,720	2,649	2,661	+0.72%	128,500	-	-0.56%
06/16	2,685	2,685	2,621	2,642	-2.11%	109,300	-	-1.71%
06/15	2,655	2,718	2,641	2,699	+2.74%	135,800	-	-0.04%
06/12	2,638	2,688	2,615	2,627	+1.51%	165,300	-	-3.03%
06/11	2,552	2,600	2,537	2,588	-0.54%	124,400	-	-4.92%
06/10	2,641	2,660	2,586	2,602	-1.48%	128,600	-	-5%
06/09	2,600	2,645	2,577	2,641	+3.12%	191,800	-	-3.93%
06/08	2,538	2,584	2,532	2,561	-2.66%	146,900	-	-7.14%
06/05	2,589	2,664	2,589	2,631	+2.57%	103,200	-	-5.19%
06/04	2,555	2,610	2,555	2,565	-1.08%	97,000	-	-7.97%
06/03	2,610	2,628	2,583	2,593	-0.46%	108,500	-	-7.43%
06/02	2,599	2,635	2,513	2,605	-0.23%	145,900	-	-7.33%
06/01	2,706	2,743	2,607	2,611	-5.26%	163,500	-	-7.41%
05/29	2,700	2,765	2,675	2,756	+2.45%	299,900	-	-2.61%
05/28	2,791	2,791	2,667	2,690	-3.52%	149,800	-	-5.11%
05/27	2,946	2,955	2,786	2,788	-4.98%	123,400	-	-1.93%
05/26	2,806	2,983	2,806	2,934	+4.75%	170,900	-	+2.98%
05/25	2,797	2,891	2,752	2,801	+3.4%	229,100	-	-1.68%
05/22	2,625	2,758	2,625	2,709	+5.04%	229,200	-	-5.15%

太平電業（1968）のイベントチャート

2026/05/22～2026/10/16

イベント情報＆株価推移

開示資料

決算

株式

チャート