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
03/06	2,861	2,881	2,781	2,859	-1.79%	121,000	1863億9519万	+8.54%
03/05	2,870	2,962	2,864	2,911	+5.09%	252,900	1897億8538万	+11.62%
03/04	2,770	2,834	2,706	2,770	-3.48%	247,900	1805億9275万	+7.24%
03/03	3,100	3,100	2,854	2,870	-8.45%	341,500	1871億1234万	+11.98%
03/02	3,100	3,165	2,996	3,135	0%	242,900	2043億8927万	+23.28%
02/27	2,965	3,155	2,949	3,135	+5.73%	328,000	2043億8927万	+24.8%
02/26	2,912	3,015	2,877	2,965	+3.09%	335,600	1933億596万	+19.56%
02/25	2,777	2,876	2,751	2,876	+4.58%	300,000	1875億352万	+17.15%
02/24	2,768	2,785	2,728	2,750	+0.84%	148,500	1792億8883万	+12.94%
02/20	2,745	2,756	2,716	2,727	-0.76%	97,400	1777億8932万	+12.69%
02/19	2,697	2,759	2,678	2,748	+3.23%	176,400	1791億5844万	+14.31%
02/18	2,607	2,709	2,597	2,662	+2.38%	162,900	1735億5159万	+11.57%
02/17	2,605	2,671	2,589	2,600	-0.76%	150,100	1695億944万	+9.66%
02/16	2,595	2,669	2,581	2,620	+2.54%	183,200	1708億1336万	+11.21%
02/13	2,571	2,606	2,521	2,555	-2.14%	151,300	1665億7562万	+9.14%
02/12	2,554	2,625	2,534	2,611	+1.24%	162,200	1702億2659万	+12.16%
02/10	2,578	2,622	2,547	2,579	-0.15%	155,100	1681億4032万	+11.5%
02/09	2,594	2,613	2,517	2,583	+6.38%	384,800	1684億111万	+12.45%
02/06	15:00 剰余金の配当(増配)に関するお知らせ
02/06	15:00 2026年3月期第3四半期決算短信〔日本基準〕(連結)
02/06	2,245	2,457	2,241	2,428	+8.01%	269,000	1582億9574万	+6.44%
02/05	2,271	2,275	2,234	2,248	+0.04%	143,700	1465億6047万	-1.01%
02/04	2,251	2,273	2,244	2,247	-0.93%	120,700	1464億9527万	-0.88%
02/03	2,256	2,272	2,249	2,268	+1.66%	79,100	1478億6439万	+0.27%
02/02	2,269	2,278	2,227	2,231	-0.22%	166,100	1454億5214万	-1.15%
01/30	2,232	2,243	2,204	2,236	+0.18%	83,000	1457億7812万	-0.8%
01/29	2,200	2,241	2,185	2,232	+0.9%	97,500	1455億1733万	-0.8%
01/28	2,257	2,257	2,211	2,212	-3.11%	161,500	1442億1341万	-1.56%
01/27	2,255	2,292	2,223	2,283	-0.13%	205,400	1488億4233万	+1.69%
01/26	2,330	2,330	2,276	2,286	-3.46%	86,900	1490億3791万	+2.01%
01/23	2,350	2,382	2,349	2,368	+0.68%	93,400	1543億8398万	+5.86%
01/22	2,321	2,360	2,320	2,352	+0.99%	74,400	1533億4085万	+5.38%
01/21	2,282	2,343	2,278	2,329	-0.13%	80,400	1518億4134万	+4.53%
01/20	2,380	2,398	2,332	2,332	-2.55%	102,900	1520億3693万	+4.86%
01/19	2,371	2,405	2,364	2,393	+0.76%	129,400	1560億1388万	+7.79%
01/16	2,333	2,375	2,318	2,375	+2.28%	128,900	1548億4035万	+7.32%
01/15	2,277	2,328	2,277	2,322	+1.04%	127,100	1513億8497万	+5.16%
01/14	2,274	2,298	2,270	2,298	+1.01%	116,400	1498億2027万	+4.31%
01/13	2,300	2,300	2,263	2,275	+1.25%	108,500	1483億2076万	+3.5%
01/09	2,265	2,265	2,230	2,247	+0.31%	105,800	1464億9527万	+2.37%
01/08	2,230	2,264	2,230	2,240	+0.31%	122,400	1460億3890万	+2.05%
01/07	2,225	2,255	2,219	2,233	+0.13%	84,400	1455億8253万	+1.68%
01/06	2,200	2,249	2,199	2,230	+1.92%	189,800	1453億8694万	+1.41%
01/05	2,183	2,195	2,165	2,188	+1.16%	135,200	1426億4871万	-0.5%
2025
12/30	2,181	2,212	2,157	2,163	-0.73%	155,800	1410億1881万	-1.73%
12/29	2,161	2,187	2,151	2,179	+1.35%	136,500	1420億6195万	-1.09%
12/26	2,150	2,162	2,130	2,150	+0.47%	127,900	1401億7127万	-2.36%
12/25	2,158	2,158	2,136	2,140	+0.09%	136,700	1395億1931万	-2.82%
12/24	2,142	2,168	2,132	2,138	-0.23%	197,800	1393億8891万	-2.91%
12/23	2,158	2,172	2,131	2,143	+0.47%	443,700	1397億1489万	-2.64%
12/22	2,174	2,176	2,133	2,133	-1.39%	160,700	1390億6294万	-3.18%
12/19	2,162	2,177	2,154	2,163	-0.55%	324,500	1410億1881万	-1.77%
12/18	2,155	2,188	2,155	2,175	+0.23%	131,700	1418億116万	-1.32%
12/17	2,179	2,179	2,138	2,170	-0.41%	130,300	1414億7518万	-1.59%
12/16	2,228	2,229	2,179	2,179	-2.77%	80,700	1420億6195万	-1.18%
12/15	2,259	2,259	2,209	2,241	-1.28%	93,800	1461億410万	+1.63%
12/12	2,265	2,278	2,249	2,270	+1.57%	124,100	1479億9478万	+3.09%
12/11	2,238	2,252	2,216	2,235	+0.68%	81,800	1457億1292万	+1.73%
12/10	2,229	2,242	2,204	2,220	-0.4%	152,600	1447億3498万	+1.19%
12/09	2,235	2,269	2,220	2,229	-0.62%	157,800	1453億2175万	+1.78%
12/08	2,220	2,251	2,219	2,243	+1.95%	64,400	1462億3449万	+2.51%
12/05	2,180	2,222	2,162	2,200	+1.48%	110,000	1434億3106万	+0.64%
12/04	2,202	2,209	2,163	2,168	-1.54%	74,300	1413億4479万	-0.69%
12/03	2,207	2,226	2,191	2,202	-1.48%	189,900	1435億6145万	+0.96%
12/02	2,276	2,300	2,206	2,235	-1.89%	107,600	1457億1292万	+2.48%
12/01	2,314	2,322	2,278	2,278	-0.74%	134,400	1485億1635万	+4.64%
11/28	2,241	2,306	2,234	2,295	+2.18%	91,600	1496億2468万	+5.66%
11/27	2,249	2,252	2,229	2,246	+0.85%	63,300	1464億3008万	+3.69%
11/26	2,229	2,245	2,215	2,227	+0.59%	98,500	1451億9135万	+3.1%
11/25	2,198	2,214	2,162	2,214	+2.59%	161,100	1443億4381万	+2.59%
11/21	2,151	2,185	2,147	2,158	+0.19%	278,200	1406億9283万	+0.19%
11/20	2,160	2,176	2,137	2,154	+1.17%	104,400	1404億3205万	+0.09%
11/19	2,128	2,147	2,094	2,129	+0.71%	111,400	1388億215万	-1.02%
11/18	2,167	2,185	2,108	2,114	-4.26%	136,100	1378億2421万	-1.63%
11/17	2,180	2,215	2,115	2,208	+5.14%	193,600	1439億5263万	+2.84%
11/14	15:00 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結)
11/14	2,171	2,220	2,059	2,100	-5.45%	297,600	1369億1147万	-2.05%
11/13	2,210	2,227	2,192	2,221	+1.23%	105,100	1448億18万	+3.54%
11/12	2,177	2,202	2,156	2,194	+1.01%	126,100	1430億3989万	+2.48%
11/11	2,169	2,174	2,142	2,172	+0.14%	186,000	1416億558万	+1.5%
11/10	2,176	2,197	2,157	2,169	+0.18%	90,800	1414億999万	+1.64%
11/07	2,137	2,165	2,134	2,165	+0.79%	91,300	1411億4921万	+1.74%
11/06	2,160	2,165	2,141	2,148	-0.09%	86,000	1400億4087万	+1.13%
11/05	2,135	2,150	2,047	2,150	+0.37%	153,500	1401億7127万	+1.32%
11/04	2,135	2,163	2,131	2,142	-0.97%	99,500	1396億4970万	+1.09%
10/31	2,190	2,195	2,147	2,163	-1.14%	107,200	1410億1881万	+2.17%
10/30	2,143	2,194	2,142	2,188	+2.72%	191,800	1426億4871万	+3.55%
10/29	2,159	2,159	2,118	2,130	+0.33%	153,800	1388億6735万	+1.04%
10/28	2,193	2,197	2,110	2,123	-3.19%	239,900	1384億1098万	+0.81%
10/27	2,150	2,194	2,140	2,193	+2.24%	304,400	1429億7469万	+4.23%
10/24	2,145	2,156	2,135	2,145	0%	88,900	1398億4529万	+2.24%
10/23	2,120	2,161	2,120	2,145	-0.09%	84,400	1398億4529万	+2.44%
10/22	2,104	2,155	2,102	2,147	+2.09%	114,800	1399億7568万	+2.68%
10/21	2,174	2,182	2,103	2,103	-2.95%	140,700	1371億706万	+0.77%
10/20	2,149	2,170	2,134	2,167	+2.27%	77,900	1412億7960万	+3.88%
10/17	2,092	2,128	2,084	2,119	+0.14%	64,500	1381億5019万	+1.78%
10/16	2,129	2,165	2,116	2,116	-0.8%	81,400	1379億5460万	+1.73%
10/15	2,090	2,135	2,073	2,133	+3.54%	74,000	1390億6294万	+2.6%
10/14	2,041	2,088	2,030	2,060	-1.2%	142,300	1343億363万	-0.87%
10/10	2,132	2,132	2,077	2,085	-2.3%	141,900	1359億3353万	+0.24%
10/09	2,126	2,139	2,110	2,134	+1.14%	101,500	1391億2813万	+2.6%
10/08	2,100	2,150	2,095	2,110	-0.61%	194,700	1375億6343万	+1.54%
10/07	2,175	2,197	2,118	2,123	-1.85%	134,400	1384億1098万	+2.17%

1968 太平電業

IR情報

2025/10/07～2026/03/06

IR情報＆株価推移

開示資料

決算

株式

チャート