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
11/12	1,678	1,686	1,658	1,658	-0.72%	1,700	-	-1.95%
11/11	1,675	1,675	1,653	1,670	+0.6%	4,200	-	-1.42%
11/10	1,643	1,665	1,643	1,660	+0.91%	6,200	-	-2.12%
11/09	1,625	1,659	1,617	1,645	+1.79%	8,900	-	-3.12%
11/06	1,641	1,641	1,584	1,616	-2.65%	28,300	-	-5.05%
11/05	（IR情報）9:30 自己株式立会外買付取引(ToSTNeT-3)による自己株式の取得結果および取得終了に関するお知らせ
11/05	1,652	1,685	1,651	1,660	-0.12%	6,400	-	-2.7%
11/04	（IR情報）16:35 自己株式の取得及び自己株式立会外買付取引(ToSTNeT-3)による自己株式の買付けに関するお知らせ
11/04	1,671	1,671	1,617	1,662	-0.48%	14,400	-	-2.75%
11/02	1,685	1,689	1,665	1,670	-1.07%	5,700	-	-2.45%
10/30	1,698	1,704	1,686	1,688	-0.12%	6,000	-	-1.57%
10/29	1,727	1,727	1,686	1,690	-0.76%	5,900	-	-1.57%
10/28	1,713	1,750	1,703	1,703	+0.77%	17,300	-	-0.93%
10/27	1,696	1,699	1,685	1,690	+0.3%	2,400	-	-1.86%
10/26	1,687	1,694	1,681	1,685	-0.53%	13,000	-	-2.26%
10/23	1,692	1,704	1,687	1,694	-1.34%	4,700	-	-1.91%
10/22	1,684	1,717	1,684	1,717	+2.02%	4,700	-	-0.69%
10/21	1,684	1,692	1,683	1,683	+0.18%	6,200	-	-2.77%
10/20	1,709	1,710	1,680	1,680	-1.52%	10,600	-	-3.06%
10/19	1,702	1,715	1,702	1,706	-0.76%	4,500	-	-1.67%
10/16	1,729	1,730	1,715	1,719	+1.06%	3,900	-	-0.98%
10/15	1,725	1,725	1,701	1,701	-1.39%	13,400	-	-2.07%
10/14	（IR情報）15:30 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
10/14	1,739	1,739	1,725	1,725	-0.23%	5,300	-	-0.92%
10/13	1,738	1,747	1,716	1,729	-1.03%	21,200	-	-0.8%
10/09	（IR情報）15:30 2027年5月期第1四半期決算説明資料
10/09	（IR情報）15:30 2027年5月期第1四半期決算短信〔日本基準〕(連結)
10/09	1,732	1,765	1,732	1,747	+0.98%	12,500	-	+0.11%
10/08	1,730	1,745	1,729	1,730	-0.4%	7,700	-	-0.97%
10/07	1,732	1,746	1,731	1,737	+0.29%	6,300	-	-0.74%
10/06	1,730	1,740	1,730	1,732	+0.06%	3,500	-	-1.09%
10/05	1,720	1,732	1,720	1,731	+1.17%	6,700	-	-1.03%
10/02	1,735	1,744	1,711	1,711	-1.38%	9,500	-	-2.12%
10/01	1,741	1,748	1,727	1,735	0%	9,100	-	-0.69%
09/30	1,777	1,777	1,721	1,735	+0.46%	22,300	-	-0.52%
09/29	1,749	1,749	1,711	1,727	-0.75%	43,100	-	-0.8%
09/28	1,743	1,759	1,740	1,740	-0.06%	6,200	-	+0.06%
09/25	1,742	1,750	1,741	1,741	0%	5,100	-	+0.29%
09/24	1,750	1,756	1,741	1,741	-0.29%	10,400	-	+0.4%
09/18	1,761	1,761	1,746	1,746	-0.85%	3,800	-	+0.75%
09/17	1,741	1,761	1,740	1,761	+1.15%	8,400	-	+1.67%
09/16	1,753	1,758	1,740	1,741	-1.08%	4,600	-	+0.69%
09/15	（IR情報）17:15 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
09/15	1,762	1,765	1,747	1,760	0%	5,900	-	+1.91%
09/14	1,750	1,773	1,725	1,760	+0.57%	19,500	-	+2.15%
09/11	1,750	1,754	1,737	1,750	0%	8,400	-	+1.86%
09/10	1,710	1,756	1,701	1,750	+1.8%	9,500	-	+2.16%
09/09	1,724	1,727	1,710	1,719	-0.29%	8,900	-	+0.64%
09/08	1,753	1,762	1,720	1,724	-2.27%	17,100	-	+1.23%
09/07	1,773	1,806	1,756	1,764	-0.73%	28,200	-	+3.83%
09/04	1,799	1,799	1,777	1,777	-1.22%	10,300	-	+4.96%
09/03	1,800	1,807	1,771	1,799	+1.24%	25,300	-	+6.58%
09/02	1,766	1,785	1,762	1,777	-1%	13,700	-	+5.65%
09/01	1,804	1,823	1,781	1,795	-0.5%	33,100	-	+6.97%
08/31	1,798	1,840	1,721	1,804	+3.38%	130,800	-	+7.89%
08/28	1,705	1,751	1,700	1,745	+2.47%	42,100	-	+4.74%
08/27	（IR情報）15:30 中期経営計画(2027年5月期～2029年5月期)の策定に関するお知らせ
08/27	1,696	1,704	1,693	1,703	+0.47%	6,900	-	+2.41%
08/26	1,677	1,695	1,677	1,695	+0.89%	7,900	-	+2.05%
08/25	1,675	1,684	1,668	1,680	+0.36%	5,000	-	+1.2%
08/24	1,677	1,680	1,662	1,674	+0.66%	6,800	-	+0.9%
08/21	1,671	1,679	1,663	1,663	-0.78%	10,300	-	+0.18%
08/20	1,669	1,685	1,663	1,676	+1.45%	7,200	-	+0.96%
08/19	1,675	1,675	1,649	1,652	-2.59%	23,000	-	-0.6%
08/18	1,725	1,725	1,688	1,696	-1.68%	13,300	-	+1.86%
08/17	1,719	1,725	1,708	1,725	+0.76%	16,000	-	+3.54%
08/14	1,685	1,715	1,685	1,712	+1.42%	16,900	-	+2.88%
08/13	1,695	1,695	1,678	1,688	+0.36%	8,000	-	+1.5%
08/12	1,668	1,693	1,667	1,682	+0.9%	14,800	-	+1.2%
08/10	1,634	1,668	1,632	1,667	+2.14%	23,700	-	+0.3%
08/07	1,621	1,632	1,613	1,632	+0.8%	5,200	-	-1.81%
08/06	1,611	1,619	1,611	1,619	-0.12%	1,100	-	-2.59%
08/05	1,608	1,623	1,608	1,621	+0.43%	4,000	-	-2.53%
08/04	1,612	1,614	1,604	1,614	+0.69%	4,500	-	-2.89%
08/03	1,622	1,625	1,593	1,603	-1.17%	23,800	-	-3.55%
07/31	1,645	1,645	1,620	1,622	-1.7%	15,300	-	-2.41%
07/30	1,669	1,669	1,648	1,650	-0.96%	6,700	-	-0.6%
07/29	1,662	1,680	1,604	1,666	+0.66%	39,500	-	+0.48%
07/28	1,661	1,668	1,654	1,655	-0.3%	4,300	-	0%
07/27	1,653	1,675	1,653	1,660	+0.42%	8,900	-	+0.48%
07/24	1,658	1,658	1,634	1,653	-0.3%	12,000	-	+0.18%
07/23	1,654	1,664	1,650	1,658	-0.72%	32,100	-	+0.67%
07/22	1,673	1,673	1,642	1,670	+0.36%	15,800	-	+1.52%
07/21	1,665	1,680	1,663	1,664	-0.06%	8,200	-	+1.34%
07/17	1,679	1,700	1,660	1,665	-1.07%	13,400	-	+1.46%
07/16	1,670	1,686	1,660	1,683	+1.08%	20,700	-	+2.75%
07/15	1,653	1,692	1,630	1,665	-3.92%	73,600	-	+1.77%
07/14	（IR情報）15:30 2026年5月期決算説明資料
07/14	（IR情報）15:30 2026年5月期決算短信〔日本基準〕(連結)
07/14	（IR情報）15:30 剰余金の配当に関するお知らせ
07/14	1,714	1,733	1,703	1,733	+1.23%	35,800	-	+6.06%
07/13	1,728	1,729	1,712	1,712	-0.47%	8,000	-	+5.03%
07/10	1,685	1,725	1,685	1,720	+2.08%	15,900	-	+5.72%
07/09	1,679	1,685	1,677	1,685	+0.36%	3,500	-	+3.63%
07/08	1,689	1,689	1,672	1,679	-0.24%	4,600	-	+3.26%
07/07	1,684	1,692	1,670	1,683	+1.02%	11,000	-	+3.51%
07/06	1,675	1,679	1,659	1,666	+0.36%	9,900	-	+2.46%
07/03	1,655	1,665	1,654	1,660	+0.3%	10,000	-	+2.03%
07/02	1,634	1,680	1,634	1,655	+1.53%	22,600	-	+1.6%
07/01	1,608	1,633	1,608	1,630	+1.43%	5,600	-	0%
06/30	1,620	1,620	1,603	1,607	-0.37%	5,900	-	-1.71%
06/29	1,583	1,619	1,583	1,613	+1.77%	8,400	-	-1.77%
06/26	1,577	1,585	1,561	1,585	+0.57%	16,000	-	-3.88%
06/25	1,595	1,595	1,576	1,576	-1.5%	25,000	-	-4.83%
06/24	1,597	1,600	1,590	1,600	+0.88%	10,900	-	-3.85%
06/23	1,594	1,606	1,584	1,586	-1%	18,500	-	-5.09%
06/22	1,587	1,610	1,586	1,602	+0.75%	14,400	-	-4.64%
06/19	1,597	1,599	1,584	1,590	-0.44%	23,300	-	-5.81%
06/18	1,604	1,613	1,593	1,597	-0.87%	18,900	-	-5.84%
06/17	1,590	1,636	1,590	1,611	+1.19%	17,000	-	-5.46%
06/15	（IR情報）15:30 役員人事内定および重要な人事異動ならびに子会社人事について

東海ソフト（4430）のイベントチャート

2026/06/17～2026/11/12

イベント情報＆株価推移

開示資料

決算

株式

チャート