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
06/24	2,860	2,893	2,838	2,870	-0.24%	1,002,700	9329億8234万	+2.06%
06/23	2,955	2,960	2,877	2,877	-3.1%	1,386,200	9352億5791万	+2.79%
06/22	2,955	2,986	2,950	2,969	-0.07%	1,037,800	9651億6535万	+6.49%
06/19	2,995	3,032	2,963	2,971	-1.2%	1,299,300	9658億1552万	+7.14%
06/18	2,995	3,033	2,993	3,007	-0.4%	1,555,500	9775億1843万	+8.99%
06/17	2,999	3,033	2,970	3,019	-0.89%	1,645,800	9814億1940万	+10.06%
06/16	3,045	3,086	3,004	3,046	+0.3%	1,845,100	9901億9659万	+11.45%
06/15	2,950	3,056	2,942	3,037	+6.11%	2,169,600	9872億7086万	+11.7%
06/12	2,826	2,901	2,790	2,862	+3.4%	1,739,800	9303億8169万	+5.88%
06/11	2,723	2,768	2,695	2,768	-0.11%	1,035,600	8998億2408万	+2.75%
06/10	2,784	2,815	2,745	2,771	-0.43%	1,611,200	9007億9932万	+2.93%
06/09	2,800	2,805	2,726	2,783	+2.02%	1,979,500	9047億30万	+3.88%
06/08	2,724	2,782	2,697	2,728	-1.66%	1,826,400	8868億2084万	+2.4%
06/05	2,850	2,857	2,761	2,774	-3.18%	2,001,900	9017億7457万	+4.6%
06/04	2,849	2,889	2,821	2,865	+0.63%	1,714,600	9313億5693万	+8.69%
06/03	2,829	2,875	2,800	2,847	+1.86%	1,808,600	9255億548万	+8.83%
06/02	2,698	2,795	2,694	2,795	+5.67%	2,610,300	9086億127万	+7.62%
06/01	2,720	2,724	2,634	2,645	-3.82%	1,784,300	8598億3912万	+2.48%
05/29	2,704	2,767	2,695	2,750	+1.85%	1,940,500	8939億7262万	+6.88%
05/28	2,705	2,727	2,662	2,700	+0.19%	1,405,800	8777億1858万	+5.47%
05/27	2,700	2,730	2,678	2,695	+1.16%	1,713,500	8760億9317万	+5.73%
05/26	2,620	2,683	2,611	2,664	+1.02%	1,708,100	8660億1566万	+4.96%
05/25	2,630	2,640	2,596	2,637	+1.38%	1,255,100	8572億3848万	+4.35%
05/22	2,612	2,628	2,593	2,601	-0.76%	1,194,600	8455億3556万	+3.38%
05/21	2,586	2,639	2,579	2,621	+3.11%	1,096,200	8520億3718万	+4.51%
05/20	2,596	2,597	2,526	2,542	-2.57%	1,365,800	8263億5579万	+1.8%
05/19	2,616	2,620	2,572	2,609	+1.12%	1,434,400	8481億3621万	+4.74%
05/18	2,622	2,629	2,570	2,580	-1.79%	1,396,400	8387億886万	+3.86%
05/15	2,630	2,678	2,594	2,627	+0.34%	1,876,900	8539億8767万	+6.14%
05/14	2,669	2,698	2,534	2,618	-5.45%	3,381,000	8510億6194万	+6.21%
05/13	15:30 2025年度決算説明資料
05/13	15:30 代表取締役の異動に関するお知らせ
05/13	15:30 2026年3月期決算短信〔日本基準〕(連結)
05/13	2,692	2,769	2,657	2,769	+3.32%	2,230,700	9001億4916万	+12.88%
05/12	2,652	2,715	2,644	2,680	+1.17%	1,604,400	8712億1696万	+10.02%
05/11	2,605	2,678	2,587	2,649	+0.53%	2,089,900	8611億3945万	+9.28%
05/08	2,700	2,700	2,585	2,635	-2.88%	3,697,200	8565億8831万	+9.29%
05/07	2,844	2,844	2,691	2,713	+11.01%	8,462,400	8819億4463万	+13.14%
05/01	2,385	2,450	2,385	2,444	+1.28%	1,010,600	7944億9785万	+2.47%
04/30	2,390	2,413	2,372	2,413	-0.08%	1,100,800	7844億2034万	+1.3%
04/28	2,407	2,419	2,392	2,415	+1.05%	712,500	7850億7050万	+1.47%
04/27	2,360	2,399	2,355	2,390	+1.1%	761,900	7769億4348万	+0.59%
04/24	2,399	2,407	2,362	2,364	-0.21%	785,300	7684億9137万	-0.34%
04/23	2,385	2,393	2,357	2,369	-1.25%	1,312,500	7701億1678万	-0.04%
04/22	2,431	2,435	2,390	2,399	-1.48%	932,900	7798億6921万	+1.1%
04/21	14:00 連結業績予想の修正に関するお知らせ
04/21	2,440	2,489	2,427	2,435	-0.08%	1,804,600	7915億7212万	+2.66%
04/20	2,424	2,439	2,413	2,437	+1.12%	1,175,800	7922億2228万	+2.83%
04/17	2,417	2,425	2,407	2,410	-0.54%	892,400	7834億4510万	+1.73%
04/16	2,391	2,434	2,391	2,423	+1.51%	864,500	7876億7115万	+2.28%
04/15	2,389	2,422	2,386	2,387	+0.21%	806,000	7759億6824万	+0.67%
04/14	2,395	2,400	2,372	2,382	+0.17%	722,100	7743億4283万	+0.29%
04/13	2,367	2,391	2,356	2,378	+0.38%	765,200	7730億4251万	+0.08%
04/10	2,390	2,405	2,361	2,369	-0.88%	982,900	7701億1678万	-0.55%
04/09	2,445	2,445	2,390	2,390	-1.44%	1,160,800	7769億4348万	+0.17%
04/08	2,450	2,450	2,401	2,425	+2.58%	1,370,200	7883億2131万	+1.59%
04/07	2,359	2,374	2,347	2,364	+0.38%	699,000	7684億9137万	-1.29%
04/06	2,340	2,373	2,337	2,355	+0.68%	618,900	7655億6565万	-2.24%
04/03	2,335	2,347	2,327	2,339	+0.56%	634,700	7603億6435万	-3.51%
04/02	2,390	2,398	2,314	2,326	-2.72%	921,200	7561億3830万	-4.59%
04/01	2,369	2,391	2,347	2,391	+3.33%	1,132,300	7772億6856万	-2.49%
03/31	2,300	2,346	2,279	2,314	-0.13%	1,373,200	7522億3733万	-6.05%
03/30	2,263	2,320	2,256	2,317	-3.05%	1,580,200	7532億1257万	-6.42%
03/27	2,363	2,425	2,354	2,390	+0.93%	1,614,300	7769億4348万	-4.02%
03/26	2,380	2,380	2,344	2,368	+0.25%	803,900	7697億9170万	-5.32%
03/25	16:00 自己株式の取得状況及び取得終了に関するお知らせ
03/25	2,378	2,385	2,350	2,362	+1.85%	902,600	7678億4121万	-5.93%
03/24	2,320	2,332	2,293	2,319	+1.89%	1,447,200	7538億6273万	-7.98%
03/23	2,269	2,284	2,217	2,276	-2.44%	2,153,400	7398億8425万	-10.15%
03/19	2,380	2,386	2,327	2,333	-3.99%	1,918,300	7584億1387万	-8.44%
03/18	2,390	2,430	2,388	2,430	+2.02%	948,400	7899億4672万	-5.08%
03/17	2,400	2,415	2,370	2,382	+0.29%	750,300	7743億4283万	-7.17%
03/16	2,382	2,403	2,346	2,375	-1.45%	1,034,300	7720億6727万	-7.77%
03/13	2,404	2,445	2,401	2,410	-0.78%	1,086,000	7834億4510万	-6.66%
03/12	2,467	2,469	2,409	2,429	-1.82%	1,015,400	7896億2164万	-6.4%
03/11	2,512	2,520	2,470	2,474	-0.2%	1,152,800	8042億5028万	-4.96%
03/10	2,466	2,486	2,437	2,479	+2.61%	1,349,300	8058億7568万	-4.84%
03/09	2,399	2,418	2,361	2,416	-3.55%	2,030,300	7853億9558万	-7.33%
03/06	2,435	2,505	2,430	2,505	+1.38%	1,117,800	8143億2779万	-4.06%
03/05	16:00 自己株式の取得状況に関するお知らせ
03/05	2,537	2,557	2,471	2,471	+2.4%	1,824,700	8032億7504万	-5.36%
03/04	2,500	2,549	2,391	2,413	-8.08%	3,371,900	7844億2034万	-7.65%
03/03	2,690	2,716	2,609	2,625	-3.46%	1,089,900	8533億3750万	+0.27%
03/02	2,659	2,719	2,629	2,719	-0.4%	1,078,500	8838億9511万	+3.94%
02/27	2,693	2,730	2,689	2,730	+1.45%	1,135,900	8874億7100万	+4.64%
02/26	2,688	2,717	2,684	2,691	+0.79%	806,200	8747億9285万	+3.46%
02/25	2,674	2,692	2,644	2,670	-0.07%	857,000	8679億6615万	+2.93%
02/24	2,649	2,672	2,631	2,672	+1.21%	929,600	8686億1631万	+3.17%
02/20	2,650	2,657	2,622	2,640	-1.27%	853,600	8582億1372万	+2.13%
02/19	2,655	2,679	2,644	2,674	+0.72%	703,100	8692億6647万	+3.6%
02/18	2,620	2,663	2,620	2,655	+1.37%	640,500	8630億8993万	+3.15%
02/17	2,605	2,632	2,601	2,619	+0.54%	603,400	8513億8702万	+2.03%
02/16	2,660	2,668	2,605	2,605	-0.99%	908,100	8468億3589万	+1.8%
02/13	2,652	2,656	2,619	2,631	-0.75%	1,560,400	8552億8799万	+3.18%
02/12	2,648	2,687	2,640	2,651	+1.03%	1,149,000	8617億8961万	+4.21%
02/10	2,621	2,644	2,611	2,624	+1.43%	1,546,800	8530億1242万	+3.55%
02/09	2,676	2,677	2,587	2,587	-0.54%	1,924,700	8409億8443万	+2.5%
02/06	2,535	2,629	2,516	2,601	+1.76%	2,213,300	8455億3556万	+3.42%
02/05	13:00 2025年度第3四半期決算説明資料
02/05	13:00 2026年3月期第3四半期決算短信〔日本基準〕(連結)
02/05	13:00 連結業績予想の修正に関するお知らせ
02/05	13:00 自己株式の取得状況に関するお知らせ
02/05	2,778	2,789	2,542	2,556	-6.75%	4,798,500	8309億692万	+2%
02/04	2,653	2,741	2,647	2,741	+4.66%	2,177,200	8910億4690万	+9.73%
02/03	2,563	2,628	2,551	2,619	+3.31%	1,608,800	8513億8702万	+5.48%
02/02	2,533	2,567	2,526	2,535	+0.56%	1,439,000	8240億8022万	+2.51%
01/30	2,523	2,530	2,502	2,521	-0.08%	992,000	8195億2909万	+2.23%
01/29	2,500	2,526	2,484	2,523	+1.16%	882,700	8201億7925万	+2.56%
01/28	2,531	2,536	2,494	2,494	-1.66%	1,162,500	8107億5190万	+1.71%
01/27	2,511	2,536	2,497	2,536	+0.32%	960,100	8244億530万	+3.72%

東ソー（4042）のIR情報・決算資料

2026/01/27～2026/06/24

IR情報＆株価推移

開示資料

決算

株式

チャート