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
09/25	（5%ルール）ニッセイアセットマネジメント（0.1%）大樹生命保険（2.39%）日本生命保険（4.73%）
09/25	1,251	1,261	1,246	1,253	+0.16%	3,876,500	-	-0.79%
09/24	1,250	1,266	1,246	1,251	+0.24%	4,974,000	-	-1.26%
09/18	1,276	1,281	1,248	1,248	-1.96%	5,294,200	-	-1.73%
09/17	1,270	1,276	1,255	1,273	+0.39%	4,067,100	-	-0.08%
09/16	1,250	1,268	1,236	1,268	+3.34%	3,992,800	-	-0.78%
09/15	1,232	1,239	1,222	1,227	-0.49%	2,622,900	-	-4.22%
09/14	1,230	1,239	1,218	1,233	-0.32%	2,270,300	-	-4.2%
09/11	1,222	1,237	1,205	1,237	+0.65%	4,695,900	-	-4.26%
09/10	1,214	1,233	1,207	1,229	+0.57%	4,223,200	-	-5.1%
09/09	1,209	1,231	1,202	1,222	+0.74%	4,420,300	-	-5.49%
09/08	1,243	1,245	1,213	1,213	-3.65%	3,287,800	-	-5.97%
09/07	1,258	1,269	1,248	1,259	+1.12%	4,237,200	-	-2.18%
09/04	1,265	1,269	1,232	1,245	-2.35%	4,384,300	-	-2.96%
09/03	1,278	1,282	1,267	1,275	+0.47%	3,795,500	-	-0.31%
09/02	1,302	1,314	1,266	1,269	-3.64%	4,614,500	-	-0.47%
09/01	1,280	1,319	1,278	1,317	+2.25%	3,905,700	-	+3.7%
08/31	1,274	1,292	1,267	1,288	-0.08%	4,069,700	-	+1.9%
08/28	1,278	1,296	1,275	1,289	+0.94%	3,750,000	-	+2.38%
08/27	1,274	1,284	1,272	1,277	+1.11%	3,748,000	-	+1.75%
08/26	1,274	1,282	1,261	1,263	-0.63%	4,006,300	-	+1.04%
08/25	1,300	1,303	1,264	1,271	-1.85%	3,546,200	-	+2.01%
08/24	1,291	1,300	1,283	1,295	-0.31%	2,969,300	-	+4.27%
08/21	1,291	1,306	1,287	1,299	-0.15%	2,919,600	-	+5.1%
08/20	1,302	1,304	1,289	1,301	+1.72%	3,288,100	-	+5.69%
08/19	1,317	1,317	1,277	1,279	-4.84%	6,281,000	-	+4.32%
08/18	（IR情報）16:00 従業員持株会向け譲渡制限付株式インセンティブとしての自己株式の処分価額等の決定に関するお知らせ
08/18	1,352	1,358	1,337	1,344	+0.83%	3,472,600	-	+10.16%
08/17	（IR情報）16:00 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ついて
08/17	1,345	1,351	1,326	1,333	-1.62%	4,031,400	-	+9.98%
08/14	1,345	1,376	1,337	1,355	0%	7,990,300	-	+12.54%
08/13	1,359	1,372	1,339	1,355	-0.37%	6,111,900	-	+13.2%
08/12	1,380	1,382	1,341	1,360	-1.02%	6,923,800	-	+14.38%
08/10	1,366	1,395	1,359	1,374	+1.4%	5,986,500	-	+16.24%
08/07	1,330	1,361	1,310	1,355	+4.23%	10,708,200	-	+15.42%
08/06	（IR情報）13:00 2027年3月期第1四半期決算短信〔IFRS〕(連結)
08/06	（IR情報）13:00 2027年3月期第1四半期決算の概要
08/06	（IR情報）13:00 従業員持株会向け譲渡制限付株式インセンティブとしての自己株式の処分に関するお知らせ
08/06	1,188	1,306	1,155	1,300	+9.34%	18,064,200	-	+11.59%
08/05	1,151	1,189	1,151	1,189	+3.66%	5,944,000	-	+2.68%
08/04	1,142	1,154	1,127	1,147	+1.5%	4,424,400	-	-0.78%
08/03	1,140	1,141	1,105	1,130	-2.42%	4,348,400	-	-2.16%
07/31	1,158	1,165	1,136	1,158	+0.17%	4,680,300	-	+0.17%
07/30	1,151	1,166	1,139	1,156	-0.6%	4,124,700	-	0%
07/29	1,171	1,172	1,141	1,163	+1.13%	5,221,800	-	+0.69%
07/28	1,168	1,177	1,141	1,150	-2.46%	4,253,200	-	-0.43%
07/27	1,164	1,182	1,160	1,179	+2.17%	3,398,200	-	+2.08%
07/24	（IR情報）16:00 譲渡制限付株式報酬としての自己株式の処分について
07/24	1,165	1,170	1,154	1,154	-2.2%	2,547,600	-	-0.09%
07/23	1,172	1,180	1,170	1,180	+0.85%	3,072,400	-	+2.08%
07/22	1,170	1,184	1,164	1,170	+0.43%	2,963,600	-	+1.12%
07/21	1,161	1,168	1,153	1,165	+1.39%	2,842,200	-	+0.69%
07/17	1,160	1,166	1,128	1,149	-1.54%	3,667,700	-	-0.78%
07/16	1,166	1,177	1,161	1,167	-0.43%	2,750,400	-	+0.78%
07/15	1,181	1,182	1,157	1,172	+1.47%	3,338,000	-	+1.38%
07/14	1,141	1,162	1,124	1,155	+1.49%	5,094,800	-	+0.09%
07/13	1,155	1,160	1,129	1,138	-0.44%	4,490,600	-	-1.13%
07/10	1,154	1,158	1,137	1,143	-0.26%	5,743,900	-	-0.61%
07/09	1,145	1,159	1,140	1,146	-1.72%	3,801,300	-	-0.26%
07/08	1,151	1,179	1,146	1,166	-0.43%	3,603,900	-	+1.66%
07/07	1,150	1,171	1,140	1,171	-0.34%	8,986,800	-	+2.09%
07/06	1,180	1,183	1,167	1,175	+0.09%	4,604,700	-	+2.62%
07/03	1,142	1,175	1,139	1,174	+3.62%	4,144,500	-	+2.71%
07/02	1,129	1,144	1,121	1,133	+0.71%	3,827,300	-	-0.96%
07/01	1,132	1,138	1,113	1,125	-0.27%	5,982,600	-	-1.66%
06/30	1,142	1,142	1,116	1,128	-0.97%	4,720,200	-	-1.48%
06/29	1,141	1,149	1,125	1,139	0%	4,211,800	-	-0.52%
06/26	1,152	1,155	1,129	1,139	-1.64%	3,964,800	-	-0.52%
06/25	1,168	1,169	1,153	1,158	+0.96%	2,996,600	-	+1.31%
06/24	1,135	1,154	1,126	1,147	+0.53%	4,068,800	-	+0.61%
06/23	1,169	1,169	1,137	1,141	-2.65%	3,487,400	-	+0.35%
06/22	1,147	1,173	1,145	1,172	+1.12%	2,476,900	-	+3.26%
06/19	1,170	1,190	1,155	1,159	-2.85%	6,838,400	-	+2.48%
06/18	1,183	1,209	1,180	1,193	+0.25%	3,498,500	-	+5.48%
06/17	1,171	1,191	1,170	1,190	+1.1%	2,949,300	-	+5.31%
06/16	1,198	1,198	1,172	1,177	-1.75%	3,937,500	-	+4.25%
06/15	1,195	1,207	1,189	1,198	+4.63%	5,296,100	-	+6.21%
06/12	1,142	1,153	1,126	1,145	+2.32%	4,808,200	-	+1.78%
06/11	1,103	1,123	1,098	1,119	+0.54%	4,144,200	-	-0.44%
06/10	1,106	1,113	1,092	1,113	+1.83%	4,143,700	-	-1.07%
06/09	1,118	1,122	1,083	1,093	-0.18%	4,512,700	-	-2.84%
06/08	1,103	1,119	1,082	1,095	-2.41%	4,746,100	-	-2.75%
06/05	（自社株買い）取締役会(2025年11月14日)での決議状況(取得期間2025年11月17日～2026年5月31日)
06/05	1,100	1,125	1,092	1,122	+1.45%	4,232,400	-	-0.53%
06/04	1,141	1,147	1,100	1,106	-3.99%	3,980,900	-	-1.95%
06/03	1,178	1,183	1,152	1,152	+2.67%	4,798,200	-	+2.13%
06/02	1,126	1,135	1,108	1,122	-1.49%	5,880,000	-	-0.36%
06/01	1,166	1,173	1,129	1,139	-4.45%	5,767,700	-	+1.06%
05/29	（IR情報）16:00 曽田香料株式会社の株式譲渡について
05/29	1,141	1,199	1,138	1,192	+5.21%	14,393,000	-	+5.77%
05/28	1,150	1,160	1,117	1,133	-0.96%	4,435,400	-	+0.71%
05/27	1,152	1,175	1,141	1,144	-0.26%	4,856,800	-	+1.6%
05/26	1,165	1,181	1,144	1,147	+0.97%	5,803,800	-	+1.77%
05/25	1,104	1,157	1,099	1,136	+4.6%	5,208,000	-	+0.8%
05/22	1,093	1,096	1,080	1,086	0%	3,723,800	-	-3.72%
05/21	1,094	1,104	1,084	1,086	+0.84%	3,639,000	-	-3.89%
05/20	1,071	1,082	1,056	1,077	-0.46%	4,727,600	-	-5.03%
05/19	1,095	1,103	1,072	1,082	+0.46%	5,977,400	-	-4.92%
05/18	1,125	1,140	1,075	1,077	-6.35%	6,357,200	-	-5.61%
05/15	1,165	1,173	1,142	1,150	-1.2%	5,128,200	-	+0.61%
05/14	1,169	1,202	1,158	1,164	-0.34%	7,980,600	-	+1.93%
05/13	（IR情報）12:30 2026年3月期決算短信〔IFRS〕(連結)
05/13	（IR情報）12:30 2026年3月期決算の概要と2027年3月期見通しについて
05/13	（IR情報）12:30 代表取締役の異動に関するお知らせ
05/13	（IR情報）12:30 創立100周年記念配当及び2027年3月期の配当予想に関するお知らせ
05/13	1,145	1,225	1,102	1,168	+1.92%	15,095,100	-	+2.37%
05/12	（自社株買い）取締役会(2025年11月14日)での決議状況(取得期間2025年11月17日～2026年5月31日)
05/12	1,135	1,148	1,130	1,146	+1.15%	3,594,000	-	+0.61%
05/11	1,122	1,143	1,119	1,133	+0.35%	3,779,400	-	-0.61%
05/08	1,138	1,142	1,111	1,129	-0.79%	4,860,500	-	-0.79%
05/07	（IR情報）17:00 当社子会社(水道機工株式会社)の個別業績の前期実績値との差異に関するお知らせ
05/07	1,131	1,146	1,119	1,138	+2.89%	7,519,900	-	+0.09%
05/01	1,119	1,123	1,104	1,106	-1.34%	4,965,500	-	-2.64%
04/30	1,122	1,125	1,102	1,121	-1.75%	5,290,100	-	-1.41%
04/28	（IR情報）14:30 当社子会社(蝶理株式会社)の個別業績の前期実績値との差異に関するお知らせ
04/28	1,130	1,141	1,123	1,141	+1.88%	3,625,800	-	+0.44%

東レ（3402）のイベントチャート

2026/04/28～2026/09/25

イベント情報＆株価推移

開示資料

決算

株式

チャート