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	917	927	916	927	+1.09%	1,400	-	-0.32%
10/01	922	922	917	917	-0.54%	300	-	-1.4%
09/30	916	922	916	922	+0.44%	400	-	-1.07%
09/29	919	924	918	918	-0.65%	2,000	-	-1.61%
09/28	922	930	918	924	+0.33%	3,000	-	-1.07%
09/25	920	931	919	921	-0.11%	3,300	-	-1.6%
09/24	930	930	922	922	-0.32%	2,100	-	-1.6%
09/18	（5%ルール）ミソノサービス（14.12%）
09/18	921	925	920	925	-0.32%	900	-	-1.39%
09/17	923	928	919	928	+0.65%	3,000	-	-1.17%
09/16	921	922	918	922	+0.11%	2,400	-	-1.81%
09/15	922	922	920	921	0%	1,400	-	-1.92%
09/14	923	930	921	921	+0.11%	600	-	-2.02%
09/11	925	925	920	920	-0.54%	2,300	-	-2.13%
09/10	925	925	925	925	0%	200	-	-1.6%
09/09	934	934	925	925	-0.43%	1,800	-	-1.6%
09/08	929	929	929	929	-0.54%	100	-	-1.17%
09/07	930	934	920	934	+0.43%	8,700	-	-0.64%
09/04	938	939	930	930	-0.32%	1,900	-	-1.06%
09/03	939	939	933	933	-2.2%	300	-	-0.74%
09/02	939	954	926	954	+1.6%	4,700	-	+1.49%
09/01	953	953	939	939	-1.47%	200	-	-0.11%
08/31	934	953	934	953	+1.82%	1,300	-	+1.49%
08/28	936	937	936	936	-0.11%	1,500	-	-0.21%
08/27	944	956	937	937	-2.19%	4,400	-	-0.11%
08/26	953	958	939	958	+1.27%	4,100	-	+2.13%
08/25	953	953	943	946	-0.53%	1,500	-	+1.07%
08/24	950	951	950	951	+0.42%	300	-	+1.6%
08/21	947	947	947	947	-0.32%	100	-	+1.28%
08/20	954	954	950	950	-1.66%	600	-	+1.71%
08/19	960	966	945	966	+0.73%	1,000	-	+3.54%
08/18	950	960	950	959	+1.05%	800	-	+3.01%
08/17	941	949	941	949	+1.06%	300	-	+2.04%
08/14	938	940	930	939	+0.97%	1,100	-	+1.08%
08/13	934	938	930	930	-0.43%	1,800	-	+0.22%
08/12	935	935	934	934	+0.43%	1,100	-	+0.65%
08/10	927	938	927	930	+0.32%	1,600	-	+0.22%
08/07	927	927	924	927	0%	2,900	-	-0.22%
08/06	（IR情報）14:00 2027年3月期第1四半期決算短信〔日本基準〕(連結)
08/06	927	946	926	927	0%	2,200	-	-0.22%
08/05	934	934	927	927	0%	200	-	-0.22%
08/04	928	928	927	927	-0.11%	400	-	-0.22%
08/03	925	930	925	928	+0.22%	1,400	-	-0.11%
07/31	940	940	926	926	-0.43%	2,900	-	-0.22%
07/30	935	936	930	930	-0.75%	1,600	-	+0.22%
07/29	932	937	927	937	+0.21%	500	-	+0.97%
07/28	926	940	926	935	+0.97%	1,600	-	+0.86%
07/27	930	959	926	926	0%	7,700	-	-0.11%
07/24	（IR情報）15:00 特別利益(投資有価証券売却益)、特別損失(事業構造改善費用)の計上及び業績予想の修正に関するお知らせ
07/24	（IR情報）15:00 連結子会社の解散及び清算に関するお知らせ
07/24	939	1,064	926	926	-0.64%	56,600	-	-0.11%
07/23	932	935	932	932	0%	1,000	-	+0.43%
07/22	933	934	932	932	+0.65%	300	-	+0.43%
07/21	932	936	920	926	-0.86%	2,700	-	-0.22%
07/17	932	936	922	934	+0.97%	1,100	-	+0.65%
07/16	924	925	924	925	0%	1,000	-	-0.43%
07/15	925	925	925	925	0%	200	-	-0.43%
07/14	917	925	917	925	+0.22%	1,200	-	-0.54%
07/13	921	924	920	923	+0.11%	2,300	-	-0.86%
07/10	920	932	920	922	-0.22%	900	-	-0.97%
07/09	934	939	924	924	0%	1,200	-	-0.75%
07/08	924	924	924	924	-1.6%	200	-	-0.75%
07/07	932	939	916	939	+0.86%	2,100	-	+0.86%
07/06	942	943	931	931	-0.96%	1,500	-	0%
07/03	940	941	911	940	-0.11%	3,100	-	+0.86%
07/02	941	941	941	941	+1.07%	800	-	+1.07%
07/01	930	932	930	931	+1.53%	600	-	0%
06/30	917	917	917	917	0%	100	-	-1.5%
06/29	917	933	917	917	-0.54%	1,400	-	-1.61%
06/26	（IR情報）16:00 特別損失の発生に関するお知らせ
06/26	922	922	922	922	0%	600	-	-1.18%
06/25	926	927	922	922	-0.32%	700	-	-1.28%
06/24	912	925	911	925	+1.43%	700	-	-0.96%
06/23	916	916	900	912	-3.08%	5,900	-	-2.46%
06/22	930	941	929	941	+1.18%	1,100	-	+0.53%
06/19	931	941	930	930	+0.11%	700	-	-0.64%
06/18	942	942	929	929	-0.64%	600	-	-0.75%
06/17	930	935	930	935	+0.32%	700	-	-0.21%
06/16	943	943	930	932	-1.06%	1,000	-	-0.53%
06/15	934	942	928	942	-0.11%	1,900	-	+0.53%
06/12	943	943	943	943	+1.29%	100	-	+0.64%
06/11	939	946	931	931	-1.9%	1,100	-	-0.85%
06/10	949	949	949	949	-0.11%	600	-	+0.85%
06/09	920	951	920	950	+3.26%	1,100	-	+0.85%
06/08	924	924	920	920	-0.76%	1,300	-	-2.44%
06/05	927	928	927	927	0%	300	-	-2.01%
06/04	932	932	927	927	-0.64%	200	-	-2.22%
06/03	922	937	922	933	-0.43%	600	-	-1.89%
06/02	922	937	921	937	0%	700	-	-1.58%
06/01	926	938	922	937	+1.3%	1,700	-	-1.68%
05/29	932	934	925	925	-1.28%	2,300	-	-3.14%
05/28	940	940	936	937	0%	400	-	-1.99%
05/27	951	951	937	937	-0.74%	600	-	-2.19%
05/26	933	944	932	944	+1.29%	900	-	-1.56%
05/25	948	950	932	932	-1.69%	1,100	-	-2.92%
05/22	（IR情報）15:00 定款一部変更に関するお知らせ
05/22	934	948	933	948	+1.07%	1,700	-	-1.46%
05/21	950	950	938	938	0%	300	-	-2.6%
05/20	945	945	935	938	-0.74%	400	-	-2.8%
05/18	945	946	930	945	+1.61%	600	-	-2.17%
05/15	940	961	930	930	-1.06%	1,100	-	-3.83%
05/14	947	950	938	940	+0.32%	600	-	-2.89%
05/13	935	937	923	937	+0.21%	1,700	-	-3.3%
05/12	931	946	931	935	+0.43%	1,300	-	-3.61%
05/11	（IR情報）13:20 2026年3月期決算短信〔日本基準〕(連結)
05/11	967	1,008	931	931	-3.62%	15,700	-	-4.12%
05/08	981	981	965	966	-1.53%	600	-	-0.82%

東海染工（3577）のイベントチャート

2026/05/08～2026/10/02

イベント情報＆株価推移

開示資料

決算

株式

チャート