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	1,650	1,675	1,643	1,647	-1.08%	263,900	-	-0.24%
10/01	1,655	1,677	1,648	1,665	-0.36%	356,800	-	+0.85%
09/30	1,650	1,680	1,650	1,671	+1.95%	332,100	-	+1.33%
09/29	1,649	1,664	1,617	1,639	-0.67%	599,700	-	-0.55%
09/28	1,674	1,681	1,642	1,650	-1.67%	379,700	-	+0.24%
09/25	16:00 完全子会社との会社分割(簡易・略式吸収分割)に関するお知らせ
09/25	1,678	1,694	1,659	1,678	+0.48%	400,100	-	+2.13%
09/24	1,645	1,673	1,644	1,670	+1.33%	412,600	-	+1.77%
09/18	1,659	1,667	1,631	1,648	-0.54%	579,500	-	+0.43%
09/17	1,657	1,670	1,647	1,657	+0.55%	259,200	-	+1.04%
09/16	1,615	1,655	1,609	1,648	+3.32%	407,900	-	+0.55%
09/15	1,604	1,625	1,593	1,595	-1.18%	366,400	-	-2.63%
09/14	1,609	1,627	1,596	1,614	-0.37%	381,900	-	-1.47%
09/11	1,600	1,648	1,590	1,620	-1.16%	453,700	-	-1.1%
09/10	1,609	1,652	1,596	1,639	+0.49%	519,400	-	+0.06%
09/09	1,587	1,640	1,583	1,631	+3.16%	470,800	-	-0.55%
09/08	1,633	1,640	1,581	1,581	-3.83%	508,900	-	-3.48%
09/07	1,650	1,667	1,636	1,644	+0.49%	348,600	-	+0.37%
09/04	1,657	1,657	1,623	1,636	-1.15%	436,900	-	+0.18%
09/03	1,680	1,707	1,652	1,655	-1.08%	494,700	-	+1.78%
09/02	1,720	1,746	1,662	1,673	-5.64%	595,500	-	+3.4%
09/01	17:00 エルサルバドル子会社の固定資産の譲渡および特別利益の計上に関するお知らせ
09/01	1,665	1,805	1,656	1,773	+5.91%	1,064,500	-	+9.92%
08/31	1,628	1,675	1,616	1,674	+2.01%	468,000	-	+4.17%
08/28	1,658	1,663	1,634	1,641	-1.03%	495,200	-	+2.31%
08/27	1,675	1,710	1,641	1,658	+0.06%	642,600	-	+3.24%
08/26	1,650	1,673	1,636	1,657	+0.42%	471,400	-	+3.24%
08/25	18:00 エルサルバドル子会社の事業休止に関するお知らせ
08/25	1,629	1,665	1,617	1,650	+1.04%	468,600	-	+2.74%
08/24	1,635	1,653	1,619	1,633	+0.25%	449,000	-	+1.74%
08/21	1,575	1,638	1,573	1,629	+1.43%	508,700	-	+1.24%
08/20	1,590	1,610	1,583	1,606	+1.97%	401,400	-	-0.56%
08/19	1,599	1,605	1,557	1,575	-2.9%	702,500	-	-2.78%
08/18	1,667	1,698	1,622	1,622	-2.29%	509,300	-	-0.18%
08/17	1,630	1,660	1,629	1,660	+1.97%	362,400	-	+1.9%
08/14	1,641	1,659	1,615	1,628	-0.67%	509,600	-	-0.31%
08/13	1,626	1,658	1,619	1,639	+1.49%	492,000	-	0%
08/12	1,604	1,632	1,603	1,615	+1.57%	424,500	-	-1.88%
08/10	1,600	1,644	1,578	1,590	-1.67%	881,200	-	-3.87%
08/07	1,636	1,638	1,580	1,617	-0.86%	875,100	-	-2.59%
08/06	13:00 通期連結業績予想および配当予想に関するお知らせ
08/06	13:00 2026年度第1四半期決算説明
08/06	13:00 2027年3月期第1四半期決算短信〔日本基準〕(連結)
08/06	1,669	1,749	1,500	1,631	-3.55%	3,118,200	-	-1.75%
08/05	1,618	1,702	1,608	1,691	+6.82%	655,800	-	+1.93%
08/04	1,567	1,608	1,550	1,583	+1.02%	611,400	-	-4.35%
08/03	1,560	1,613	1,528	1,567	+3.09%	1,201,700	-	-5.55%
07/31	1,520	1,541	1,482	1,520	+3.75%	880,200	-	-8.54%
07/30	1,447	1,508	1,437	1,465	+0.14%	660,500	-	-12.28%
07/29	1,548	1,550	1,438	1,463	-4.88%	968,300	-	-12.86%
07/28	1,582	1,593	1,529	1,538	-4.59%	663,600	-	-8.94%
07/27	1,620	1,622	1,574	1,612	0%	553,300	-	-5.01%
07/24	1,651	1,655	1,603	1,612	-3.93%	534,400	-	-5.29%
07/23	1,671	1,689	1,665	1,678	+1.33%	337,500	-	-1.81%
07/22	1,680	1,694	1,646	1,656	-0.12%	531,900	-	-3.44%
07/21	1,651	1,662	1,616	1,658	+1.28%	507,400	-	-3.55%
07/17	17:00 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
07/17	1,711	1,716	1,593	1,637	-5.76%	900,900	-	-5.05%
07/16	1,765	1,765	1,711	1,737	-2.14%	403,700	-	+0.52%
07/15	1,749	1,775	1,734	1,775	+2.01%	386,100	-	+2.78%
07/14	1,698	1,750	1,659	1,740	+2.84%	523,900	-	+0.87%
07/13	1,732	1,753	1,668	1,692	-2.03%	722,200	-	-1.86%
07/10	1,770	1,777	1,711	1,727	-1.48%	633,800	-	+0.12%
07/09	1,777	1,812	1,729	1,753	-1.07%	712,300	-	+1.33%
07/08	1,797	1,822	1,762	1,772	-2.64%	748,800	-	+2.07%
07/07	1,817	1,840	1,772	1,820	-0.11%	961,800	-	+4.66%
07/06	1,750	1,839	1,750	1,822	+4.65%	1,325,200	-	+4.65%
07/03	1,613	1,745	1,611	1,741	+7.74%	908,900	-	-0.23%
07/02	1,591	1,636	1,581	1,616	+1%	521,500	-	-7.5%
07/01	1,615	1,623	1,574	1,600	+0.19%	542,200	-	-8.62%
06/30	1,670	1,670	1,592	1,597	-4.37%	688,800	-	-8.95%
06/29	1,670	1,687	1,634	1,670	+1.33%	692,200	-	-5.01%
06/26	1,704	1,719	1,615	1,648	-4.19%	703,300	-	-6.31%
06/25	1,749	1,750	1,706	1,720	+1.59%	530,600	-	-2.05%
06/24	17:00 譲渡制限付株式としての自己株式の処分に関するお知らせ
06/24	1,700	1,722	1,676	1,693	-0.99%	516,600	-	-3.37%
06/23	1,746	1,760	1,710	1,710	-1.04%	575,800	-	-2.06%
06/22	1,722	1,762	1,710	1,728	-1.48%	642,300	-	-0.8%
06/19	1,802	1,820	1,733	1,754	-1.96%	586,700	-	+0.98%
06/18	1,795	1,826	1,772	1,789	-1.05%	670,600	-	+3.29%
06/17	1,773	1,810	1,770	1,808	+1.69%	477,100	-	+4.57%
06/16	1,780	1,796	1,758	1,778	+0.06%	546,800	-	+3.01%
06/15	1,820	1,828	1,766	1,777	+2.13%	592,200	-	+3.62%
06/12	1,739	1,773	1,715	1,740	+2.11%	772,300	-	+2.05%
06/11	1,672	1,710	1,650	1,704	-1.39%	798,100	-	+0.47%
06/10	1,701	1,749	1,689	1,728	+1.05%	942,700	-	+2.43%
06/09	1,761	1,776	1,662	1,710	-0.93%	1,087,100	-	+2.09%
06/08	1,738	1,766	1,700	1,726	-7.1%	1,317,700	-	+3.79%
06/05	1,842	1,864	1,776	1,858	-1.17%	1,059,800	-	+12.54%
06/04	1,849	1,905	1,812	1,880	+1.02%	1,135,900	-	+15.2%
06/03	1,892	1,899	1,810	1,861	-0.21%	1,455,000	-	+15.45%
06/02	1,835	1,897	1,803	1,865	-2.61%	2,108,000	-	+16.93%
06/01	1,844	1,945	1,781	1,915	+5.8%	3,012,400	-	+21.43%
05/29	1,782	1,878	1,744	1,810	+5.72%	2,144,200	-	+16.1%
05/28	1,664	1,719	1,633	1,712	+2.88%	705,600	-	+10.67%
05/27	1,728	1,735	1,656	1,664	-2.92%	714,100	-	+8.12%
05/26	1,711	1,731	1,677	1,714	+2.57%	722,700	-	+11.73%
05/25	1,643	1,726	1,631	1,671	+5.23%	1,312,900	-	+9.5%
05/22	1,603	1,614	1,581	1,588	-1.43%	407,300	-	+4.54%
05/21	1,590	1,642	1,576	1,611	+3.47%	665,000	-	+6.41%
05/20	1,600	1,604	1,545	1,557	-3.35%	469,300	-	+3.18%
05/19	1,600	1,624	1,576	1,611	+1.19%	625,200	-	+7.04%
05/18	1,625	1,626	1,563	1,592	-3.05%	791,100	-	+6.2%
05/15	1,682	1,708	1,625	1,642	-3.3%	828,400	-	+10.05%
05/14	1,706	1,718	1,668	1,698	-1.79%	919,600	-	+14.5%
05/13	1,590	1,729	1,577	1,729	+13.97%	2,255,800	-	+17.54%
05/12	13:00 2025年度決算説明
05/12	13:00 2026年3月期通期連結業績予想と実績との差異に関するお知らせ
05/12	13:00 2026年3月期決算短信〔日本基準〕(連結)
05/12	1,524	1,545	1,398	1,517	+0.07%	1,686,900	-	+4.12%
05/11	1,524	1,529	1,507	1,516	+0.13%	524,600	-	+4.41%

東洋紡（3101）のIR情報・決算資料

2026/05/11～2026/10/02

IR情報＆株価推移

開示資料

決算

株式

チャート