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
09/30	741	744	741	741	0%	2,400	-	+7.39%
09/29	741	741	739	741	+0.41%	4,200	-	+7.86%
09/28	723	739	723	738	+2.36%	4,900	-	+7.89%
09/25	704	721	704	721	+2.56%	3,700	-	+5.87%
09/24	699	710	699	703	+0.86%	4,600	-	+3.69%
09/18	695	703	695	697	-0.71%	1,100	-	+2.95%
09/17	693	708	693	702	+1.89%	2,300	-	+4%
09/16	688	689	687	689	+0.44%	600	-	+2.38%
09/15	684	688	684	686	-0.15%	800	-	+2.08%
09/14	686	687	686	687	-0.29%	400	-	+2.38%
09/11	685	689	685	689	+0.44%	1,200	-	+2.84%
09/10	685	688	685	686	+0.15%	300	-	+2.69%
09/09	685	685	685	685	0%	300	-	+2.85%
09/08	686	687	684	685	-1.01%	1,200	-	+3.01%
09/07	692	692	687	692	+1.17%	1,400	-	+4.37%
09/04	680	684	680	684	+0.88%	800	-	+3.48%
09/03	678	678	678	678	+0.44%	100	-	+2.88%
09/02	675	680	675	675	0%	1,500	-	+2.74%
09/01	675	675	669	675	+0.75%	1,100	-	+3.05%
08/31	668	670	668	670	+0.3%	500	-	+2.45%
08/28	668	668	668	668	+0.6%	400	-	+2.45%
08/27	664	664	664	664	-0.75%	100	-	+2%
08/26	669	671	669	669	0%	2,200	-	+2.92%
08/25	659	669	659	669	+1.36%	4,500	-	+3.08%
08/24	662	662	652	660	-0.3%	2,900	-	+2.01%
08/21	661	664	660	662	-0.3%	1,200	-	+2.32%
08/20	661	664	660	664	+0.61%	1,100	-	+2.79%
08/19	658	662	652	660	-0.15%	1,800	-	+2.48%
08/18	659	664	656	661	-0.15%	3,600	-	+2.64%
08/17	661	663	661	662	+0.91%	900	-	+2.95%
08/14	656	660	654	656	0%	3,000	-	+2.18%
08/13	654	656	649	656	0%	1,100	-	+2.34%
08/12	673	675	653	656	-1.5%	9,800	-	+2.5%
08/10	（IR情報）15:30 2026年6月期決算短信〔日本基準〕(非連結)
08/10	（IR情報）15:30 剰余金の配当に関するお知らせ
08/10	（IR情報）15:30 取締役、監査役及び補欠監査役の候補者選任に関するお知らせ
08/10	650	670	646	666	+2.78%	7,700	-	+4.06%
08/07	648	648	648	648	+0.15%	700	-	+1.57%
08/05	647	647	647	647	-0.15%	200	-	+1.41%
08/04	643	648	640	648	+0.62%	600	-	+1.73%
08/03	643	644	641	644	+0.16%	1,800	-	+1.1%
07/31	639	644	639	643	+1.42%	1,100	-	+0.78%
07/30	634	634	634	634	+0.48%	300	-	-0.63%
07/29	633	636	631	631	-0.47%	1,400	-	-1.25%
07/28	634	634	634	634	-0.47%	700	-	-0.94%
07/27	637	637	637	637	0%	500	-	-0.47%
07/24	635	637	635	637	+0.31%	400	-	-0.62%
07/23	638	638	627	635	-0.47%	2,600	-	-1.09%
07/22	638	638	638	638	0%	200	-	-0.62%
07/21	633	638	633	638	+0.63%	1,100	-	-0.78%
07/17	630	635	625	634	-0.16%	4,600	-	-1.4%
07/16	635	636	630	635	-0.31%	2,200	-	-1.4%
07/15	637	638	632	637	0%	2,900	-	-1.09%
07/14	637	640	637	637	-0.16%	1,200	-	-1.09%
07/13	（IR情報）10:00 社外取締役の逝去および退任に関するお知らせ
07/13	637	640	637	638	-0.31%	700	-	-1.09%
07/10	639	640	639	640	0%	400	-	-0.78%
07/09	640	640	640	640	0%	100	-	-0.93%
07/08	638	640	631	640	+0.47%	7,000	-	-0.93%
07/07	634	637	634	637	+0.47%	600	-	-1.55%
07/06	638	638	630	634	-0.47%	8,400	-	-2.16%
07/03	637	638	630	637	+0.16%	5,500	-	-1.85%
07/02	635	636	635	636	+0.16%	300	-	-2.15%
07/01	632	635	629	635	+0.47%	2,600	-	-2.61%
06/30	632	636	630	632	-0.63%	2,100	-	-3.22%
06/29	637	641	627	636	-4.22%	4,100	-	-2.9%
06/26	654	667	647	664	+1.53%	4,600	-	+1.07%
06/25	656	656	653	654	-0.15%	500	-	-0.46%
06/24	655	655	655	655	+0.31%	700	-	-0.46%
06/23	653	653	653	653	+0.15%	100	-	-0.91%
06/22	653	653	650	652	-0.15%	1,800	-	-1.21%
06/19	654	654	652	653	+0.15%	1,700	-	-1.21%
06/18	651	652	651	652	+0.15%	700	-	-1.51%
06/17	647	653	636	651	+0.15%	3,500	-	-1.96%
06/16	650	652	646	650	0%	3,100	-	-2.26%
06/15	644	650	644	650	+0.93%	700	-	-2.55%
06/12	638	653	631	644	-0.62%	4,700	-	-3.74%
06/11	645	648	638	648	+0.93%	1,900	-	-3.43%
06/10	649	651	637	642	-1.23%	4,300	-	-4.61%
06/09	644	653	641	650	+0.93%	3,700	-	-3.7%
06/08	653	653	642	644	-2.87%	5,300	-	-4.87%
06/05	646	679	640	663	+2.63%	12,400	-	-2.36%
06/04	650	652	642	646	-1.07%	3,600	-	-5.14%
06/03	652	655	647	653	-0.46%	3,800	-	-4.39%
06/02	665	665	650	656	-1.35%	7,700	-	-4.23%
06/01	671	674	665	665	-1.04%	2,200	-	-3.06%
05/29	669	673	660	672	+0.6%	4,200	-	-2.33%
05/28	677	684	664	668	-1.33%	2,400	-	-2.91%
05/27	675	686	674	677	+0.3%	12,600	-	-1.74%
05/26	679	684	675	675	-0.59%	1,200	-	-2.17%
05/25	674	679	674	679	+0.74%	2,200	-	-1.59%
05/22	676	676	674	674	-0.3%	300	-	-2.46%
05/21	668	676	662	676	+0.6%	3,900	-	-2.17%
05/20	676	683	672	672	-0.59%	3,200	-	-2.89%
05/19	677	682	676	676	-0.59%	800	-	-2.45%
05/18	685	687	675	680	-0.58%	2,200	-	-1.88%
05/15	694	697	684	684	-1.44%	6,100	-	-1.3%
05/14	697	698	690	694	+0.87%	2,600	-	+0.14%
05/13	688	688	688	688	-0.43%	500	-	-0.72%
05/12	688	696	688	691	-1%	1,500	-	-0.29%
05/11	699	706	690	698	-0.29%	2,700	-	+0.72%
05/08	693	700	692	700	+0.72%	1,000	-	+1.01%
05/07	697	705	695	695	-0.86%	1,900	-	+0.29%
05/01	700	704	695	701	-0.57%	2,300	-	+1.3%
04/24	（IR情報）15:30 2026年6月期第3四半期決算短信〔日本基準〕(非連結)

タウンニュース社（2481）のイベントチャート

2026/05/01～2026/09/30

イベント情報＆株価推移

開示資料

決算

株式

チャート