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
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 自己株式の取得状況に関するお知らせ
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 2026年3月期第3四半期決算短信〔日本基準〕(連結)
02/05	13:00 2025年度第3四半期決算説明資料
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%
01/26	2,528	2,538	2,506	2,528	-1.52%	1,161,200	8218億465万	+3.78%
01/23	2,565	2,573	2,546	2,567	+0.27%	855,400	8344億8281万	+5.77%
01/22	2,530	2,572	2,530	2,560	+1.71%	813,700	8322億724万	+5.83%
01/21	2,490	2,517	2,487	2,517	-0.67%	770,300	8182億2876万	+4.4%
01/20	2,563	2,565	2,521	2,534	-1.36%	1,006,800	8237億5514万	+5.45%
01/19	2,542	2,570	2,516	2,569	+0.86%	903,600	8351億3297万	+7.27%
01/16	2,510	2,560	2,510	2,547	+0.75%	811,100	8279億8119万	+6.79%
01/15	2,492	2,540	2,491	2,528	+0.56%	1,018,900	8218億465万	+6.44%
01/14	2,472	2,515	2,472	2,514	+1.82%	1,076,300	8172億5352万	+6.26%
01/13	2,460	2,469	2,441	2,469	+2.32%	1,194,900	8026億2488万	+4.71%
01/09	2,435	2,435	2,401	2,413	+0.75%	924,400	7844億2034万	+2.64%
01/08	16:00 自己株式の取得状況に関するお知らせ
01/08	2,431	2,439	2,395	2,395	-2.68%	1,231,000	7785億6888万	+2%
01/07	2,418	2,462	2,403	2,461	+1.9%	1,458,900	8000億2423万	+4.95%
01/06	2,388	2,426	2,387	2,415	+1.47%	859,700	7850億7050万	+3.16%
01/05	2,371	2,398	2,371	2,380	+1.19%	795,600	7736億9267万	+1.8%
2025
12/30	2,366	2,381	2,352	2,352	-0.8%	733,700	7645億9040万	+0.77%
12/29	2,374	2,378	2,356	2,371	+0.59%	824,900	7707億6694万	+1.72%
12/26	2,371	2,374	2,347	2,357	-0.08%	649,000	7662億1581万	+1.33%
12/25	2,380	2,380	2,348	2,359	-0.46%	632,600	7668億6597万	+1.64%
12/24	2,386	2,392	2,359	2,370	-0.34%	540,400	7704億4186万	+2.42%
12/23	2,355	2,390	2,351	2,378	+0.98%	677,800	7730億4251万	+2.99%
12/22	2,345	2,362	2,332	2,355	+1.03%	734,700	7655億6565万	+2.21%
12/19	2,316	2,339	2,315	2,331	+0.65%	961,000	7577億6370万	+1.3%
12/18	2,317	2,328	2,303	2,316	-0.04%	621,300	7528億8749万	+0.7%
12/17	2,312	2,327	2,293	2,317	+0.22%	692,700	7532億1257万	+0.78%
12/16	2,353	2,353	2,311	2,312	-1.74%	734,700	7515億8717万	+0.65%
12/15	2,350	2,356	2,333	2,353	+0.09%	789,600	7649億1548万	+2.48%
12/12	2,339	2,356	2,321	2,351	+1.34%	1,123,200	7642億6532万	+2.57%
12/11	2,358	2,366	2,320	2,320	-0.85%	625,100	7541億8781万	+1.44%
12/10	2,327	2,351	2,322	2,340	+0.78%	838,900	7606億8943万	+2.54%
12/09	2,309	2,322	2,295	2,322	+0.65%	620,400	7548億3797万	+1.93%
12/08	2,313	2,319	2,292	2,307	+0.7%	841,800	7499億6176万	+1.5%
12/05	2,297	2,305	2,279	2,291	-0.99%	902,100	7447億6047万	+0.97%
12/04	2,295	2,317	2,290	2,314	+0.61%	914,500	7522億3733万	+2.16%
12/03	16:00 自己株式の取得状況に関するお知らせ
12/03	2,320	2,335	2,295	2,300	-1.67%	1,052,600	7476億8619万	+1.72%
12/02	2,328	2,344	2,326	2,339	+0.6%	960,700	7603億6435万	+3.36%
12/01	2,350	2,353	2,325	2,325	-1.27%	953,700	7558億1322万	+2.83%
11/28	2,330	2,364	2,324	2,355	+1.33%	1,281,800	7655億6565万	+4.25%
11/27	2,305	2,325	2,303	2,324	+0.91%	1,056,600	7554億8814万	+3.06%
11/26	2,267	2,303	2,261	2,303	+2.13%	1,281,600	7486億6144万	+2.26%
11/25	2,260	2,269	2,248	2,255	+0.27%	897,700	7330億5755万	+0.22%
11/21	2,204	2,252	2,204	2,249	+0.81%	1,023,600	7311億707万	+0.04%
11/20	2,229	2,247	2,221	2,231	+1.23%	1,240,600	7252億5561万	-0.76%
11/19	2,231	2,241	2,204	2,204	-0.85%	1,275,800	7164億7842万	-1.91%
11/18	2,252	2,269	2,223	2,223	-2.16%	1,235,900	7226億5496万	-1.02%
11/17	2,283	2,289	2,259	2,272	-0.48%	947,000	7385億8393万	+1.2%
11/14	2,302	2,305	2,283	2,283	-0.26%	1,480,600	7421億5982万	+1.74%
11/13	2,299	2,304	2,285	2,289	-0.22%	808,700	7441億1030万	+2.1%
11/12	2,275	2,294	2,273	2,294	+1.15%	1,207,500	7457億3571万	+2.41%
11/11	2,281	2,288	2,260	2,268	-0.87%	1,194,700	7372億8360万	+1.43%
11/10	2,260	2,290	2,258	2,288	+1.82%	1,180,000	7437億8522万	+2.46%
11/07	2,219	2,248	2,217	2,247	+0.36%	1,050,300	7304億5690万	+0.85%
11/06	2,200	2,252	2,200	2,239	+2.1%	1,775,700	7278億5626万	+0.63%
11/05	2,214	2,228	2,140	2,193	-1.79%	2,407,700	7129億253万	-1.35%
11/04	13:00 連結業績予想の修正に関するお知らせ
11/04	13:00 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結)
11/04	13:00 自己株式の取得状況に関するお知らせ
11/04	13:00 2025年度第2四半期決算説明資料
11/04	2,209	2,245	2,184	2,233	+1.5%	2,495,600	7259億577万	+0.4%
10/31	2,205	2,209	2,177	2,200	-0.23%	1,458,000	7151億7810万	-1.17%
10/30	2,190	2,212	2,179	2,205	+0.68%	3,744,600	7168億350万	-1.08%
10/29	2,220	2,228	2,188	2,190	-1.13%	2,033,900	7119億2729万	-1.88%
10/28	2,298	2,306	2,215	2,215	-5.5%	2,654,700	7200億5431万	-0.98%
10/27	15:00 減損損失(連結)・関係会社株式評価損(個別)の計上および第2四半期(中間期)業績予想の修正に関するお知らせ
10/27	2,300	2,368	2,298	2,344	+2.05%	2,834,000	7619億8976万	+4.64%
10/24	2,279	2,298	2,274	2,297	+0.83%	951,900	7467億1095万	+2.54%
10/23	2,260	2,278	2,245	2,278	+0.98%	1,122,200	7405億3441万	+1.65%
10/22	2,243	2,257	2,240	2,256	+0.58%	1,071,600	7333億8263万	+0.53%
10/21	2,250	2,259	2,239	2,243	-0.09%	923,400	7291億5658万	-0.22%
10/20	2,250	2,252	2,231	2,245	+1.04%	1,105,600	7298億674万	-0.36%
10/17	2,217	2,233	2,216	2,222	-0.36%	948,300	7223億2988万	-1.55%
10/16	2,226	2,239	2,217	2,230	+0.54%	1,521,300	7249億3053万	-1.46%
10/15	2,201	2,218	2,189	2,218	+1.56%	1,230,700	7210億2956万	-2.25%
10/14	2,169	2,213	2,161	2,184	-0.55%	1,769,700	7099億7680万	-3.96%
10/10	2,234	2,240	2,189	2,196	-2.18%	1,561,600	7138億7777万	-3.68%
10/09	2,221	2,250	2,220	2,245	+1.08%	1,401,400	7298億674万	-1.84%
10/08	2,241	2,250	2,221	2,221	-0.89%	1,206,200	7220億480万	-3.06%
10/07	2,218	2,249	2,215	2,241	+1.45%	1,189,900	7285億642万	-2.44%
10/03	16:00 自己株式の取得状況に関するお知らせ

東ソー（4042）のIR情報・決算資料

2025/10/07～2026/03/06

IR情報＆株価推移

開示資料

決算

株式

チャート