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
01/20	372	373	371	372	0%	14,800	130億2744万	+2.48%
01/19	371	373	367	372	+0.27%	64,800	130億2744万	+2.76%
01/16	369	371	369	371	+0.27%	18,500	129億9242万	+2.77%
01/15	371	372	368	370	+0.54%	52,200	129億5740万	+2.49%
01/14	369	370	368	368	0%	20,100	128億8736万	+2.22%
01/13	371	372	368	368	-0.54%	30,300	128億8736万	+2.22%
01/09	365	370	363	370	+1.65%	87,000	129億5740万	+3.06%
01/08	361	365	361	364	+0.55%	22,600	127億4728万	+1.39%
01/07	361	364	360	362	+0.28%	40,900	126億7724万	+0.84%
01/06	361	362	360	361	+0.56%	39,800	126億4222万	+0.56%
01/05	360	362	355	359	-0.28%	84,400	125億7218万	+0.28%
2025
12/30	359	362	359	360	0%	15,600	126億720万	+0.56%
12/29	358	362	358	360	-0.28%	28,200	126億720万	+0.56%
12/26	363	363	359	361	0%	42,100	126億4222万	+0.84%
12/25	361	362	358	361	+0.28%	44,400	126億4222万	+1.12%
12/24	360	363	360	360	0%	27,200	126億720万	+0.84%
12/23	360	361	358	360	0%	44,300	126億720万	+1.12%
12/22	360	360	358	360	+0.56%	51,600	126億720万	+1.12%
12/19	357	359	357	358	+0.28%	14,500	125億3716万	+0.56%
12/18	357	360	357	357	-0.28%	24,000	125億214万	+0.56%
12/17	16:30 スタンダード市場への市場区分の変更承認及びプライム市場の上場維持基準への適合に向けた計画の撤回に関するお知らせ
12/17	359	359	356	358	-0.28%	17,500	125億3716万	+0.85%
12/16	360	360	356	359	-0.28%	23,600	125億7218万	+1.13%
12/15	358	360	356	360	+1.12%	36,300	126億720万	+1.41%
12/12	355	356	355	356	0%	21,400	124億6712万	+0.28%
12/11	356	357	354	356	-0.28%	20,100	124億6712万	0%
12/10	356	357	355	357	0%	18,600	125億214万	+0.28%
12/09	358	358	354	357	0%	21,100	125億214万	+0.56%
12/08	357	359	357	357	0%	14,500	125億214万	+0.56%
12/05	358	360	357	357	-0.28%	7,800	125億214万	+0.56%
12/04	358	360	358	358	0%	12,200	125億3716万	+0.85%
12/03	359	360	356	358	0%	24,600	125億3716万	+0.85%
12/02	360	360	357	358	-0.56%	18,200	125億3716万	+0.85%
12/01	360	360	358	360	+0.56%	23,200	126億720万	+1.41%
11/28	357	358	357	358	+0.56%	11,400	125億3716万	+0.85%
11/27	354	359	354	356	+0.56%	25,000	124億6712万	+0.28%
11/26	355	355	353	354	+0.28%	20,900	123億9708万	0%
11/25	353	354	352	353	0%	17,900	123億6206万	-0.28%
11/21	351	353	351	353	+0.28%	11,600	123億6206万	-0.28%
11/20	350	353	349	352	+0.57%	27,800	123億2704万	-0.56%
11/19	349	353	349	350	+0.29%	36,800	122億5700万	-1.13%
11/18	349	352	349	349	0%	26,100	122億2198万	-1.41%
11/17	351	352	349	349	-0.57%	39,200	122億2198万	-1.41%
11/14	350	353	350	351	0%	30,400	122億9202万	-0.85%
11/13	350	353	350	351	-0.57%	79,200	122億9202万	-0.85%
11/12	13:30 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結)
11/12	358	362	351	353	-1.4%	110,000	123億6206万	-0.28%
11/11	363	363	357	358	-1.92%	33,500	125億3716万	+1.13%
11/10	361	365	361	365	+1.11%	62,800	127億8230万	+3.11%
11/07	360	362	359	361	+0.28%	40,300	126億4222万	+2.27%
11/06	358	361	357	360	+1.69%	62,200	126億720万	+1.98%
11/05	354	357	352	354	-0.28%	40,300	123億9708万	+0.57%
11/04	355	359	355	355	-0.28%	23,100	124億3210万	+0.85%
10/31	357	359	353	356	-0.56%	31,600	124億6712万	+0.85%
10/30	353	360	352	358	+1.13%	33,300	125億3716万	+1.42%
10/29	359	359	354	354	-0.56%	28,000	123億9708万	+0.28%
10/28	360	360	356	356	-1.11%	26,600	124億6712万	+0.85%
10/27	355	361	351	360	+1.98%	107,100	126億720万	+1.98%
10/24	353	354	350	353	+0.28%	66,900	123億6206万	0%
10/23	351	353	350	352	+0.28%	23,400	123億2704万	-0.56%
10/22	351	353	351	351	0%	10,500	122億9202万	-0.85%
10/21	352	354	350	351	-0.28%	49,800	122億9202万	-0.85%
10/20	351	352	349	352	+0.28%	29,800	123億2704万	-0.85%
10/17	352	352	351	351	-0.57%	8,600	122億9202万	-1.13%
10/16	352	353	350	353	+1.15%	25,100	123億6206万	-0.56%
10/15	346	352	346	349	+1.16%	40,700	122億2198万	-1.69%
10/14	346	349	343	345	-1.15%	79,500	120億8190万	-2.82%
10/10	353	353	349	349	-1.41%	31,100	122億2198万	-1.97%
10/09	354	354	351	354	+0.28%	20,900	123億9708万	-0.56%
10/08	350	354	350	353	+0.28%	21,400	123億6206万	-0.84%
10/07	352	353	351	352	+0.28%	14,300	123億2704万	-1.12%
10/06	351	353	351	351	+0.57%	37,300	122億9202万	-1.4%
10/03	350	352	349	349	-0.29%	35,800	122億2198万	-1.97%
10/02	351	351	349	350	+0.57%	25,100	122億5700万	-1.69%
10/01	355	355	348	348	-1.14%	76,400	121億8696万	-2.25%
09/30	358	358	352	352	-1.68%	45,200	123億2704万	-1.12%
09/29	356	360	354	358	0%	40,700	125億3716万	+0.28%
09/26	362	362	358	358	-1.1%	69,500	125億3716万	+0.56%
09/25	360	362	359	362	+0.28%	18,000	126億7724万	+1.69%
09/24	360	361	358	361	+0.56%	22,100	126億4222万	+1.69%
09/22	361	363	359	359	-0.55%	27,500	125億7218万	+1.13%
09/19	15:00 スタンダード市場への市場区分変更申請に関するお知らせ
09/19	360	362	357	361	+0.28%	51,600	126億4222万	+1.69%
09/18	360	362	359	360	+0.28%	22,500	126億720万	+1.69%
09/17	368	368	358	359	-2.45%	46,100	125億7218万	+1.41%
09/16	358	368	357	368	+3.08%	118,400	128億8736万	+4.25%
09/12	355	357	355	357	+0.85%	18,400	125億214万	+1.42%
09/11	358	358	354	354	-0.84%	19,200	123億9708万	+0.57%
09/10	356	357	355	357	+0.85%	15,900	125億214万	+1.42%
09/09	356	357	354	354	-0.56%	34,300	123億9708万	+0.57%
09/08	357	357	355	356	0%	32,100	124億6712万	+1.14%
09/05	353	356	353	356	+0.85%	36,800	124億6712万	+1.42%
09/04	353	355	353	353	+0.28%	15,800	123億6206万	+0.57%
09/03	354	355	352	352	-0.56%	49,100	123億2704万	+0.28%
09/02	354	357	353	354	+0.28%	38,900	123億9708万	+0.85%
09/01	354	355	352	353	0%	23,300	123億6206万	+0.57%
08/29	356	356	353	353	-0.56%	17,300	123億6206万	+0.86%
08/28	354	355	352	355	+0.28%	38,700	124億3210万	+1.43%
08/27	354	355	352	354	+0.28%	19,300	123億9708万	+1.14%
08/26	354	354	350	353	0%	49,400	123億6206万	+0.86%
08/25	356	358	352	353	-0.56%	71,300	123億6206万	+0.86%
08/22	353	355	351	355	+0.57%	46,600	124億3210万	+1.43%
08/21	350	353	349	353	+1.15%	47,800	123億6206万	+0.86%

4093 東邦アセチレン

IR情報

2025/08/21～2026/01/20

IR情報＆株価推移

開示資料

決算

株式

チャート