日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2025
04/25	2,000	2,002	1,975	1,993	+1.12%	918,700	6478億8634万	+0.1%
04/24	1,978	1,992	1,971	1,971	+0.66%	888,800	6407億3456万	-1.4%
04/23	1,963	1,968	1,950	1,958	+0.93%	764,900	6365億851万	-2.54%
04/22	1,910	1,940	1,906	1,940	+0.52%	815,500	6306億5705万	-3.82%
04/21	1,963	1,965	1,922	1,930	-1.68%	780,200	6274億624万	-4.74%
04/18	1,950	1,963	1,944	1,963	+1.03%	612,800	6381億3391万	-3.4%
04/17	1,926	1,943	1,918	1,943	+1.09%	655,400	6316億3229万	-4.61%
04/16	1,952	1,961	1,913	1,922	-1.79%	674,800	6248億559万	-5.92%
04/15	1,952	1,960	1,948	1,957	+0.15%	667,700	6361億8343万	-4.49%
04/14	1,949	1,964	1,928	1,954	+1.72%	709,500	6352億818万	-4.87%
04/11	1,890	1,931	1,870	1,921	-1.64%	1,061,500	6244億8051万	-6.75%
04/10	1,965	1,965	1,910	1,953	+7.25%	1,471,900	6348億8310万	-5.52%
04/09	1,855	1,862	1,801	1,821	-3.75%	1,337,300	5919億7242万	-12.11%
04/08	1,855	1,909	1,854	1,892	+6.11%	1,428,300	6150億5316万	-9.13%
04/07	1,761	1,833	1,755	1,783	-6.89%	2,811,900	5796億1934万	-14.69%
04/04	1,939	1,953	1,876	1,915	-3.58%	2,014,900	6225億3003万	-8.85%
04/03	1,953	2,000	1,950	1,986	-2.79%	1,711,600	6456億1077万	-5.74%
04/02	2,051	2,058	2,039	2,043	-0.29%	744,300	6641億4039万	-3.22%
04/01	2,079	2,080	2,045	2,049	-0.24%	894,000	6660億9087万	-2.98%
03/31	2,090	2,094	2,047	2,054	-3.25%	1,250,700	6677億1628万	-2.79%
03/28	2,132	2,137	2,117	2,123	-2.75%	956,000	6901億4686万	+0.33%
03/27	2,182	2,190	2,167	2,183	+0.14%	1,069,100	7096億5172万	+3.31%
03/26	2,178	2,187	2,167	2,180	+0.28%	911,900	7086億7648万	+3.37%
03/25	2,187	2,188	2,161	2,174	+0.05%	870,600	7067億2599万	+3.38%
03/24	2,201	2,206	2,166	2,173	-1%	1,020,600	7064億91万	+3.53%
03/21	2,206	2,216	2,192	2,195	-0.5%	1,926,900	7135億5269万	+4.77%
03/19	2,175	2,232	2,173	2,206	+1.89%	1,633,500	7171億2858万	+5.55%
03/18	2,180	2,180	2,162	2,165	-0.05%	1,105,900	7038億26万	+3.84%
03/17	2,095	2,185	2,095	2,166	+3.98%	2,197,700	7041億2535万	+4.08%
03/14	2,076	2,086	2,075	2,083	-0.05%	1,038,300	6771億4363万	+0.14%
03/13	2,080	2,091	2,076	2,084	0%	893,700	6774億6871万	+0.29%
03/12	2,060	2,084	2,059	2,084	+0.72%	1,045,300	6774億6871万	+0.39%
03/11	2,088	2,094	2,053	2,069	-1.52%	1,349,200	6725億9249万	-0.29%
03/10	2,110	2,120	2,096	2,101	-0.05%	656,200	6829億9508万	+1.25%
03/07	2,089	2,107	2,080	2,102	+0.96%	1,037,500	6833億2016万	+1.35%
03/06	2,103	2,120	2,079	2,082	-0.05%	846,300	6768億1855万	+0.43%
03/05	2,088	2,097	2,079	2,083	-0.14%	1,000,300	6771億4363万	+0.53%
03/04	2,081	2,107	2,075	2,086	+0.24%	1,061,900	6781億1887万	+0.68%
03/03	2,059	2,086	2,051	2,081	+1.71%	1,113,000	6764億9346万	+0.48%
02/28	2,078	2,078	2,040	2,046	-1.87%	1,648,700	6651億1563万	-1.16%
02/27	2,064	2,085	2,059	2,085	+0.77%	860,300	6777億9379万	+0.68%
02/26	2,078	2,079	2,048	2,069	-0.24%	986,700	6725億9249万	-0.05%
02/25	2,056	2,083	2,055	2,074	-0.58%	1,262,900	6742億1790万	+0.24%
02/21	2,094	2,102	2,069	2,086	-1.04%	1,188,300	6781億1887万	+0.87%
02/20	2,058	2,119	2,058	2,108	+1.88%	2,410,000	6852億7065万	+2.08%
02/19	2,055	2,078	2,055	2,069	+0.19%	734,800	6725億9249万	+0.29%
02/18	2,049	2,068	2,035	2,065	+0.73%	871,800	6712億9217万	+0.1%
02/17	2,060	2,069	2,049	2,050	-0.49%	883,400	6664億1595万	-0.63%
02/14	2,058	2,074	2,048	2,060	-0.91%	1,311,900	6696億6676万	-0.24%
02/13	2,062	2,079	2,062	2,079	+0.43%	1,188,300	6758億4330万	+0.53%
02/12	2,088	2,088	2,052	2,070	+0.05%	927,500	6729億1757万	-0.1%
02/10	2,086	2,090	2,067	2,069	-0.62%	875,100	6725億9249万	-0.24%
02/07	2,111	2,116	2,068	2,082	-2.25%	1,728,100	6768億1855万	+0.29%
02/06	13:00 2024年度第3四半期決算説明(業績説明)
02/06	13:00 連結業績予想の修正に関するお知らせ
02/06	13:00 2025年3月期第3四半期決算短信〔日本基準〕(連結)
02/06	2,058	2,174	2,012	2,130	+4.62%	3,313,800	6924億2243万	+2.55%
02/05	2,060	2,065	2,026	2,036	-0.39%	896,400	6618億6482万	-1.93%
02/04	2,054	2,063	2,036	2,044	+0.29%	639,800	6644億6547万	-1.64%
02/03	2,052	2,057	2,025	2,038	-1.55%	1,032,100	6625億1498万	-1.97%
01/31	2,076	2,076	2,059	2,070	-0.29%	638,900	6729億1757万	-0.53%
01/30	2,077	2,085	2,064	2,076	0%	625,900	6748億6806万	-0.19%
01/29	2,068	2,096	2,066	2,076	+0.48%	966,800	6748億6806万	-0.14%
01/28	2,090	2,092	2,066	2,066	-0.82%	752,300	6716億1725万	-0.58%
01/27	2,087	2,095	2,073	2,083	+1.07%	626,300	6771億4363万	+0.29%
01/24	2,080	2,086	2,061	2,061	-0.29%	644,200	6699億9185万	-0.77%
01/23	2,057	2,074	2,052	2,067	0%	548,100	6719億4233万	-0.53%
01/22	2,048	2,070	2,041	2,067	+0.93%	616,600	6719億4233万	-0.58%
01/21	2,059	2,064	2,045	2,048	+0.05%	517,700	6657億6579万	-1.49%
01/20	2,060	2,067	2,045	2,047	+0.24%	638,600	6654億4071万	-1.59%
01/17	2,035	2,048	2,016	2,042	+0.49%	728,000	6638億1531万	-1.87%
01/16	2,038	2,044	2,030	2,032	-0.68%	750,900	6605億6450万	-2.35%
01/15	2,074	2,079	2,040	2,046	-1.06%	913,200	6651億1563万	-1.78%
01/14	2,062	2,074	2,048	2,068	+0.29%	1,276,400	6722億6741万	-0.72%
01/10	2,098	2,101	2,059	2,062	-2.14%	1,130,900	6703億1693万	-1.1%
01/09	2,133	2,140	2,100	2,107	-1.5%	751,200	6849億4557万	+1.06%
01/08	2,179	2,185	2,139	2,139	-1.25%	1,016,300	6953億4816万	+2.69%
01/07	2,135	2,184	2,119	2,166	+1.98%	1,881,600	7041億2535万	+4.08%
01/06	2,119	2,135	2,115	2,124	+0.28%	970,600	6904億7195万	+2.26%
2024
12/30	2,123	2,133	2,106	2,118	-0.24%	677,100	6885億2146万	+1.97%
12/27	2,105	2,124	2,093	2,123	+1.14%	744,600	6901億4686万	+2.21%
12/26	2,080	2,102	2,077	2,099	+0.62%	691,300	6823億4492万	+1.11%
12/25	2,089	2,089	2,068	2,086	+0.53%	630,700	6781億1887万	+0.48%
12/24	2,080	2,100	2,075	2,075	0%	527,100	6745億4298万	-0.05%
12/23	2,055	2,081	2,047	2,075	+0.97%	513,500	6745億4298万	0%
12/20	2,045	2,061	2,045	2,055	+0.54%	1,742,800	6680億4136万	-0.92%
12/19	2,016	2,049	2,014	2,044	+0.1%	889,100	6644億6547万	-1.4%
12/18	2,047	2,066	2,042	2,042	-0.68%	880,500	6638億1531万	-1.54%
12/17	2,066	2,079	2,054	2,056	-0.63%	722,700	6683億6644万	-0.92%
12/16	2,090	2,095	2,067	2,069	-1.05%	628,800	6725億9249万	-0.29%
12/13	2,062	2,094	2,062	2,091	+0.24%	981,700	6797億4427万	+0.82%
12/12	2,090	2,097	2,077	2,086	+0.43%	682,200	6781億1887万	+0.58%
12/11	2,069	2,081	2,061	2,077	+0.14%	531,400	6751億9314万	+0.24%
12/10	2,089	2,089	2,062	2,074	+0.48%	780,500	6742億1790万	+0.1%
12/09	2,062	2,093	2,060	2,064	+0.54%	1,020,500	6709億6709万	-0.29%
12/06	2,067	2,075	2,047	2,053	-0.68%	517,200	6673億9120万	-0.53%
12/05	2,075	2,080	2,059	2,067	+0.24%	550,300	6719億4233万	+0.44%
12/04	2,102	2,105	2,062	2,062	-1.9%	690,100	6703億1693万	+0.49%
12/03	2,075	2,111	2,072	2,102	+1.5%	1,193,600	6833億2016万	+2.79%
12/02	2,053	2,074	2,040	2,071	+0.53%	865,000	6732億4265万	+1.72%
11/29	2,080	2,083	2,059	2,060	-1.2%	630,300	6696億6676万	+1.58%
11/28	2,078	2,094	2,071	2,085	+0.29%	538,700	6777億9379万	+3.12%
11/27	2,109	2,123	2,067	2,079	-1.61%	1,167,900	6758億4330万	+3.23%

4042 東ソー

IR情報

2024/11/27～2025/04/25

IR情報＆株価推移

開示資料

決算

株式

チャート