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
09/30	430	432	427	432	+0.23%	7,800	-	+1.41%
09/29	（5%ルール）UH Partners 3（7.07%）光通信（7.43%）UH7（0.23%）さくら損害保険（0.25%）UH Partners 2（7.46%）
09/29	432	432	423	431	-0.69%	4,500	-	+1.17%
09/28	438	438	434	434	-0.46%	23,900	-	+1.88%
09/25	433	436	432	436	+0.69%	6,300	-	+2.59%
09/24	436	436	432	433	0%	9,500	-	+2.12%
09/18	435	435	430	433	-0.23%	7,000	-	+2.12%
09/17	（5%ルール）UH7（0.23%）光通信（7.43%）UH Partners 3（7.02%）UH Partners 2（7.46%）さくら損害保険（0.25%）
09/17	421	436	421	434	+3.09%	38,200	-	+2.36%
09/16	420	423	420	421	0%	8,500	-	-0.47%
09/15	421	422	418	421	0%	6,100	-	-0.47%
09/14	420	422	419	421	+0.48%	11,500	-	-0.47%
09/11	421	424	419	419	-0.48%	20,400	-	-0.95%
09/10	421	423	421	421	0%	12,000	-	-0.47%
09/09	421	425	421	421	-0.71%	12,200	-	-0.47%
09/08	425	427	422	424	-0.24%	24,900	-	+0.24%
09/07	427	429	425	425	0%	19,900	-	+0.71%
09/04	425	429	424	425	-0.23%	20,900	-	+0.47%
09/03	429	429	425	426	-0.47%	12,900	-	+0.95%
09/02	426	433	424	428	+0.23%	30,300	-	+1.42%
09/01	426	428	424	427	+0.47%	13,500	-	+1.18%
08/31	425	426	422	425	+0.24%	40,800	-	+0.71%
08/28	425	428	422	424	+0.24%	31,200	-	+0.47%
08/27	424	427	422	423	0%	37,200	-	+0.24%
08/26	426	426	419	423	-0.47%	34,200	-	+0.24%
08/25	429	429	421	425	0%	14,800	-	+0.71%
08/24	425	429	423	425	+0.71%	20,100	-	+0.71%
08/21	423	425	419	422	0%	21,400	-	0%
08/20	420	424	417	422	+1.44%	14,200	-	0%
08/19	422	423	416	416	-1.65%	19,000	-	-1.42%
08/18	427	427	422	423	-0.7%	13,000	-	0%
08/17	422	429	422	426	+0.95%	26,700	-	+0.71%
08/14	423	427	421	422	-0.94%	22,100	-	0%
08/13	413	426	413	426	+3.15%	46,100	-	+0.95%
08/12	419	419	413	413	-1.2%	18,400	-	-2.13%
08/10	417	419	412	418	+0.24%	23,000	-	-1.18%
08/07	（IR情報）13:30 2027年3月期第1四半期決算短信〔日本基準〕(連結)
08/07	416	441	413	417	-0.71%	88,200	-	-1.42%
08/06	418	423	418	420	+0.48%	27,400	-	-0.71%
08/05	424	424	417	418	-0.71%	17,400	-	-1.42%
08/04	421	424	420	421	-0.24%	15,200	-	-0.71%
08/03	（IR情報）13:30 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関するお知らせ
08/03	428	428	421	422	-1.4%	16,700	-	-0.47%
07/31	425	431	423	428	+1.42%	12,300	-	+0.94%
07/30	417	424	417	422	+0.96%	14,100	-	-0.47%
07/29	420	421	417	418	-0.48%	17,500	-	-1.42%
07/28	431	431	418	420	-1.64%	19,400	-	-0.94%
07/27	429	432	416	427	0%	68,600	-	+0.47%
07/24	426	428	421	427	-0.47%	9,800	-	+0.71%
07/23	425	429	424	429	+0.94%	12,400	-	+1.42%
07/22	425	428	423	425	-0.93%	6,600	-	+0.71%
07/21	417	429	417	429	+2.88%	29,600	-	+1.9%
07/17	（IR情報）15:00 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ
07/17	423	427	416	417	-1.42%	17,600	-	-0.71%
07/16	430	430	423	423	-0.47%	11,900	-	+0.95%
07/15	422	430	421	425	-0.23%	9,800	-	+1.67%
07/14	425	428	421	426	+0.47%	11,200	-	+2.16%
07/13	425	434	422	424	+0.24%	29,400	-	+2.17%
07/10	419	425	418	423	+0.71%	10,900	-	+2.17%
07/09	415	420	415	420	+0.48%	6,100	-	+1.69%
07/08	422	426	416	418	-0.95%	20,400	-	+1.46%
07/07	424	428	420	422	-0.94%	15,900	-	+2.68%
07/06	426	432	421	426	+0.47%	16,200	-	+3.9%
07/03	430	430	424	424	-0.47%	6,500	-	+3.92%
07/02	427	432	425	426	-1.62%	17,300	-	+4.67%
07/01	424	433	423	433	+2.12%	18,100	-	+6.65%
06/30	421	428	420	424	+0.24%	18,400	-	+4.69%
06/29	415	427	415	423	+0.24%	16,700	-	+4.96%
06/26	429	430	416	422	-1.17%	34,500	-	+4.98%
06/25	（IR情報）16:30 資本コストや株価を意識した経営の実現に向けた対応について(アップデート)
06/25	（5%ルール）UH7（0.23%）光通信（7.43%）UH Partners 2（7.46%）UH Partners 3（6.01%）さくら損害保険（0.25%）
06/25	417	428	417	427	+2.64%	21,100	-	+6.75%
06/24	422	427	416	416	-3.03%	24,200	-	+4.52%
06/23	426	430	420	429	-0.46%	49,800	-	+8.33%
06/22	416	431	415	431	+4.61%	85,300	-	+9.39%
06/19	399	416	398	412	+3%	67,600	-	+5.1%
06/18	401	402	396	400	-0.25%	23,600	-	+2.3%
06/17	393	402	393	401	+1.52%	13,500	-	+2.56%
06/16	402	402	395	395	-1.74%	4,800	-	+1.02%
06/15	397	403	397	402	+1.26%	8,900	-	+2.55%
06/12	399	402	395	397	0%	39,600	-	+1.28%
06/11	391	397	387	397	+0.51%	43,300	-	+1.28%
06/10	393	398	392	395	+0.25%	10,100	-	+0.51%
06/09	392	403	390	394	-0.25%	80,000	-	+0.25%
06/08	397	397	388	395	-0.5%	74,300	-	+0.25%
06/05	392	400	392	397	+1.53%	37,000	-	+0.76%
06/04	395	395	390	391	-1.76%	15,000	-	-1.01%
06/03	386	398	386	398	+2.84%	35,300	-	+0.25%
06/02	385	392	385	387	+0.52%	28,500	-	-2.76%
06/01	393	396	383	385	-3.51%	32,200	-	-3.75%
05/29	407	409	397	399	-1.24%	64,900	-	-0.75%
05/28	398	410	396	404	+1.76%	43,000	-	0%
05/27	392	400	384	397	+1.28%	42,600	-	-1.98%
05/26	388	392	384	392	+2.35%	19,900	-	-3.92%
05/25	382	387	381	383	+0.52%	18,400	-	-6.59%
05/22	378	384	377	381	+0.79%	26,500	-	-7.75%
05/21	371	378	371	378	+2.16%	30,900	-	-8.92%
05/20	381	381	369	370	-2.63%	63,300	-	-11.48%
05/19	378	387	378	380	+0.8%	18,500	-	-9.74%
05/18	383	385	374	377	-1.57%	39,800	-	-11.29%
05/15	403	403	378	383	-4.96%	103,800	-	-10.51%
05/14	（IR情報）15:00 支配株主等に関する事項について
05/14	（IR情報）15:00 2026年3月期決算短信〔日本基準〕(連結)
05/14	404	451	401	403	0%	177,900	-	-6.28%
05/13	407	407	402	403	-0.74%	20,500	-	-6.71%
05/12	408	413	406	406	-0.49%	18,800	-	-6.45%
05/11	401	408	401	408	+1.75%	19,500	-	-6.42%
05/08	410	410	401	401	-2.43%	25,300	-	-8.24%
05/07	409	411	403	411	+1.99%	34,600	-	-6.38%

東邦アセチレン（4093）のイベントチャート

2026/05/07～2026/09/30

イベント情報＆株価推移

開示資料

決算

株式

チャート