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
08/18	2,439	2,465	2,381	2,385	-1.97%	136,700	1554億9231万	-1.93%
08/17	2,400	2,433	2,385	2,433	+1.97%	166,800	1586億2172万	-0.21%
08/14	2,407	2,410	2,366	2,386	+0.08%	196,300	1555億5751万	-2.25%
08/13	2,378	2,401	2,370	2,384	+0.25%	160,000	1554億2712万	-2.57%
08/12	2,376	2,387	2,332	2,378	+0.13%	158,200	1550億3594万	-3.1%
08/10	2,418	2,418	2,341	2,375	-1.94%	258,800	1548億4035万	-3.61%
08/07	2,473	2,492	2,405	2,422	-0.04%	347,000	1579億456万	-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	1579億6976万	-2.18%
08/05	2,430	2,485	2,424	2,478	+2.02%	157,800	1615億5553万	-0.16%
08/04	2,404	2,475	2,404	2,429	+1.76%	174,100	1583億6093万	-2.25%
08/03	2,387	2,395	2,326	2,387	-1.45%	139,500	1556億2270万	-4.21%
07/31	2,458	2,481	2,407	2,422	+0.58%	129,300	1579億456万	-3.12%
07/30	2,352	2,438	2,346	2,408	+0.63%	203,400	1569億9182万	-3.91%
07/29	2,436	2,446	2,351	2,393	-1.93%	291,700	1560億1388万	-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	1590億7809万	-3.25%
07/27	2,481	2,495	2,422	2,480	+0.57%	153,200	1616億8593万	-2.05%
07/24	2,440	2,485	2,429	2,466	-0.08%	140,600	1607億7318万	-2.8%
07/23	2,479	2,497	2,459	2,468	+0.53%	101,100	1609億357万	-3.18%
07/22	2,463	2,500	2,447	2,455	+0.08%	116,300	1600億5603万	-3.95%
07/21	2,409	2,471	2,388	2,453	+2.42%	131,900	1599億2564万	-4.33%
07/17	2,452	2,499	2,350	2,395	-4.12%	156,200	1561億4427万	-6.95%
07/16	2,506	2,553	2,493	2,498	-0.32%	102,500	1628億5945万	-3.29%
07/15	2,480	2,520	2,465	2,506	+1.58%	111,300	1633億8102万	-3.09%
07/14	2,460	2,478	2,436	2,467	-0.16%	101,900	1608億3838万	-4.75%
07/13	2,530	2,547	2,461	2,471	-2.29%	140,300	1610億9916万	-4.85%
07/10	2,548	2,588	2,523	2,529	+0.44%	163,600	1648億8053万	-2.77%
07/09	2,504	2,522	2,491	2,518	-0.04%	107,200	1641億6337万	-3.34%
07/08	2,568	2,594	2,519	2,519	-2.33%	132,500	1642億2857万	-3.38%
07/07	2,631	2,675	2,579	2,579	-1.94%	124,900	1681億4032万	-1.19%
07/06	2,600	2,683	2,583	2,630	+2.57%	137,100	1714億6532万	+0.73%
07/03	2,530	2,567	2,519	2,564	+0.47%	113,900	1671億6239万	-1.76%
07/02	2,548	2,595	2,537	2,552	+0.12%	150,700	1663億8003万	-2.52%
07/01	2,589	2,617	2,539	2,549	-0.08%	130,700	1661億8445万	-2.82%
06/30	2,600	2,606	2,530	2,551	-1.88%	128,800	1663億1484万	-3.11%
06/29	2,616	2,631	2,558	2,600	+0.15%	146,100	1695億944万	-1.81%
06/26	2,574	2,655	2,574	2,596	+0.85%	125,600	1692億4866万	-2.26%
06/25	2,642	2,643	2,574	2,574	-0.96%	80,600	1678億1434万	-3.27%
06/24	2,587	2,645	2,567	2,599	+0.08%	91,300	1694億4424万	-2.33%
06/23	2,652	2,671	2,595	2,597	-2.99%	128,500	1693億1385万	-2.29%
06/22	2,648	2,701	2,647	2,677	+2.06%	131,400	1745億2953万	+0.56%
06/19	2,761	2,784	2,623	2,623	-4.37%	207,700	1710億895万	-1.54%
06/18	2,711	2,795	2,701	2,743	+3.08%	175,400	1788億3246万	+2.81%
06/17	2,649	2,720	2,649	2,661	+0.72%	128,500	1734億8639万	-0.56%
06/16	2,685	2,685	2,621	2,642	-2.11%	109,300	1722億4767万	-1.71%
06/15	2,655	2,718	2,641	2,699	+2.74%	135,800	1759億6384万	-0.04%
06/12	2,638	2,688	2,615	2,627	+1.51%	165,300	1712億6973万	-3.03%
06/11	2,552	2,600	2,537	2,588	-0.54%	124,400	1687億2709万	-4.92%
06/10	2,641	2,660	2,586	2,602	-1.48%	128,600	1696億3983万	-5%
06/09	2,600	2,645	2,577	2,641	+3.12%	191,800	1721億8247万	-3.93%
06/08	2,538	2,584	2,532	2,561	-2.66%	146,900	1669億6680万	-7.14%
06/05	2,589	2,664	2,589	2,631	+2.57%	103,200	1715億3051万	-5.19%
06/04	2,555	2,610	2,555	2,565	-1.08%	97,000	1672億2758万	-7.97%
06/03	2,610	2,628	2,583	2,593	-0.46%	108,500	1690億5307万	-7.43%
06/02	2,599	2,635	2,513	2,605	-0.23%	145,900	1698億3542万	-7.33%
06/01	2,706	2,743	2,607	2,611	-5.26%	163,500	1702億2659万	-7.41%
05/29	2,700	2,765	2,675	2,756	+2.45%	299,900	1796億8001万	-2.61%
05/28	2,791	2,791	2,667	2,690	-3.52%	149,800	1753億7707万	-5.11%
05/27	2,946	2,955	2,786	2,788	-4.98%	123,400	1817億6628万	-1.93%
05/26	2,806	2,983	2,806	2,934	+4.75%	170,900	1912億8488万	+2.98%
05/25	2,797	2,891	2,752	2,801	+3.4%	229,100	1826億1382万	-1.68%
05/22	2,625	2,758	2,625	2,709	+5.04%	229,200	1766億1580万	-5.15%
05/21	2,579	2,623	2,568	2,579	+1.9%	224,700	1681億4032万	-10.11%
05/20	2,658	2,694	2,503	2,531	-5.81%	363,500	1650億1092万	-12.36%
05/19	2,711	2,743	2,639	2,687	-1.58%	187,000	1751億8149万	-7.69%
05/18	2,717	2,763	2,657	2,730	+0.48%	261,000	1779億8491万	-6.7%
05/15	2,944	2,999	2,660	2,717	-7.59%	280,400	1771億3736万	-7.46%
05/14	（IR情報）15:00 取締役向け業績連動型株式報酬制度の継続に関するお知らせ
05/14	（IR情報）15:00 役員の異動に関するお知らせ
05/14	（IR情報）15:00 定款の一部変更に関するお知らせ
05/14	（IR情報）15:00 2026年3月期決算短信〔日本基準〕(連結)
05/14	2,988	3,130	2,902	2,940	-0.84%	183,200	1916億7606万	-0.14%
05/13	2,993	3,010	2,959	2,965	+0.51%	148,000	1933億596万	+0.68%
05/12	2,975	3,010	2,920	2,950	+0.51%	91,800	1923億2802万	+0.24%
05/11	2,930	2,969	2,917	2,935	-0.61%	88,600	1913億5008万	-0.34%
05/08	2,985	2,985	2,900	2,953	-1.47%	94,400	1925億2361万	+0.31%
05/07	2,933	3,025	2,933	2,997	+4.94%	132,800	1953億9223万	+1.8%
05/01	2,881	2,881	2,838	2,856	-0.04%	63,900	1861億9960万	-3.15%
04/30	2,946	2,946	2,804	2,857	-4.32%	153,500	1862億6480万	-3.48%
04/28	2,925	2,987	2,925	2,986	+1.46%	140,300	1946億7507万	+0.47%
04/27	2,890	2,980	2,870	2,943	+1.34%	139,600	1918億7165万	-1.01%
04/24	2,882	2,924	2,866	2,904	+1.79%	101,200	1893億2900万	-2.35%
04/23	2,847	2,866	2,823	2,853	+0.88%	120,700	1860億401万	-4.33%
04/22	2,860	2,861	2,807	2,828	-1.12%	64,100	1843億7411万	-5.51%
04/21	2,887	2,914	2,838	2,860	-0.69%	98,100	1864億6038万	-4.6%
04/20	2,901	2,921	2,864	2,880	-0.35%	72,600	1877億6430万	-4.03%
04/17	2,930	2,930	2,868	2,890	-1.93%	95,600	1884億1626万	-3.7%
04/16	2,937	2,953	2,923	2,947	+0.41%	87,900	1921億3243万	-1.73%
04/15	2,991	3,005	2,902	2,935	-1.21%	112,200	1913億5008万	-2%
04/14	3,060	3,070	2,950	2,971	-2.27%	114,100	1936億9713万	-0.7%
04/13	3,005	3,100	3,005	3,040	-0.33%	103,100	1981億9565万	+1.91%
04/10	（IR情報）17:00 西川計測株式会社(証券コード:7500)株式の買集め行為に該当する株式取得についてのお知らせ
04/10	3,105	3,120	3,030	3,050	-1.45%	123,700	1988億4761万	+2.52%
04/09	3,095	3,120	3,045	3,095	+0.98%	136,100	2017億8143万	+4.21%
04/08	3,070	3,080	3,020	3,065	+3.03%	112,700	1998億2555万	+3.65%
04/07	2,946	2,980	2,926	2,975	+1.43%	91,500	1939億5792万	+0.88%
04/06	2,954	2,982	2,933	2,933	-0.71%	102,400	1912億1969万	-0.74%
04/03	2,960	3,000	2,937	2,954	+1.16%	100,200	1925億8880万	-0.34%
04/02	3,015	3,040	2,917	2,920	-2.83%	135,900	1903億7214万	-1.48%
04/01	2,990	3,005	2,907	3,005	+3.87%	183,000	1959億1379万	+1.45%
03/31	2,910	2,966	2,885	2,893	-2.66%	168,000	1886億1185万	-2%
03/30	2,915	2,996	2,873	2,972	-4.28%	200,100	1937億6233万	+0.92%
03/27	3,110	3,130	3,060	3,105	-1.27%	171,700	2024億3339万	+5.76%
03/26	3,145	3,200	3,095	3,145	0%	147,800	2050億4123万	+7.74%
03/25	3,145	3,155	3,095	3,145	+4.14%	214,100	2050億4123万	+8.56%
03/24	3,050	3,075	2,970	3,020	+1.72%	183,900	1968億9173万	+5.01%

太平電業（1968）のイベントチャート

2026/03/24～2026/08/18

イベント情報＆株価推移

開示資料

決算

株式

チャート