東海ソフト（4430）のイベントチャート

2025/12/26～2026/05/29

イベント情報＆株価推移

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
05/29	1,690	1,711	1,682	1,691	-0.24%	26,900	83億2022万	-6.16%
05/28	1,686	1,711	1,680	1,695	-3.86%	63,600	83億3990万	-6.25%
05/27	1,767	1,775	1,760	1,763	-0.45%	40,600	86億7448万	-2.87%
05/26	1,777	1,781	1,767	1,771	-0.28%	14,400	87億1385万	-2.53%
05/25	1,814	1,814	1,774	1,776	+0.11%	30,800	87億3845万	-2.42%
05/22	1,774	1,775	1,751	1,774	+0.06%	24,200	87億2861万	-2.63%
05/21	1,785	1,800	1,773	1,773	-0.62%	16,600	87億2369万	-2.85%
05/20	1,802	1,802	1,766	1,784	-1.11%	42,000	87億7781万	-2.35%
05/19	1,808	1,820	1,803	1,804	+0.22%	8,800	88億7622万	-1.37%
05/18	1,794	1,806	1,794	1,800	+0.5%	8,800	88億5654万	-1.64%
05/15	1,795	1,803	1,777	1,791	-0.22%	21,300	88億1225万	-2.18%
05/14	1,821	1,846	1,793	1,795	-1.43%	26,200	88億3193万	-2.02%
05/13	1,825	1,831	1,820	1,821	+0.28%	5,300	89億5986万	-0.65%
05/12	1,830	1,833	1,816	1,816	-0.77%	19,000	89億3526万	-0.87%
05/11	1,831	1,842	1,825	1,830	0%	5,200	90億414万	0%
05/08	1,818	1,830	1,803	1,830	+0.6%	18,100	90億414万	+0.16%
05/07	1,824	1,824	1,806	1,819	+0.5%	29,600	89億5002万	-0.22%
05/01	1,820	1,822	1,801	1,810	-0.82%	34,900	89億574万	-0.66%
04/30	1,831	1,845	1,815	1,825	-0.87%	40,300	89億7954万	+0.22%
04/28	1,818	1,845	1,818	1,841	+1.27%	7,700	90億5827万	+1.21%
04/27	1,838	1,838	1,813	1,818	-1.09%	18,200	89億4510万	+0.11%
04/24	1,837	1,847	1,837	1,838	+0.05%	17,200	90億4351万	+1.43%
04/23	1,886	1,886	1,831	1,837	-2.65%	34,400	90億3859万	+1.44%
04/22	1,848	1,887	1,848	1,887	+1.94%	11,400	92億8460万	+4.25%
04/21	1,855	1,866	1,851	1,851	-0.05%	12,600	91億747万	+2.49%
04/20	1,861	1,862	1,843	1,852	-0.27%	9,100	91億1239万	+2.6%
04/17	1,831	1,858	1,828	1,857	+1.42%	9,200	91億3699万	+2.94%
04/16	1,847	1,864	1,831	1,831	-0.76%	18,600	90億906万	+1.55%
04/15	1,827	1,847	1,827	1,845	+0.99%	12,900	90億7795万	+2.27%
04/14	1,850	1,850	1,826	1,827	-0.6%	13,600	89億8938万	+1.27%
04/13	1,805	1,865	1,805	1,838	+0.77%	39,900	90億4351万	+1.88%
04/10	（IR情報）15:30 2026年5月期第3四半期決算説明資料
04/10	（IR情報）15:30 通期連結業績予想の修正及び配当予想の修正に関するお知らせ
04/10	（IR情報）15:30 2026年5月期第3四半期決算短信〔日本基準〕(連結)
04/10	1,848	1,853	1,815	1,824	-0.38%	34,200	89億7462万	+1.11%
04/09	1,840	1,860	1,825	1,831	-0.87%	26,600	90億906万	+1.5%
04/08	1,850	1,853	1,836	1,847	+1.26%	14,500	90億8779万	+2.5%
04/07	1,811	1,843	1,811	1,824	+0.94%	10,100	89億7462万	+1.28%
04/06	1,814	1,825	1,804	1,807	-0.39%	10,900	88億9098万	+0.33%
04/03	1,812	1,820	1,802	1,814	+0.83%	11,600	89億2542万	+0.67%
04/02	1,800	1,808	1,768	1,799	+1.12%	18,700	88億5161万	-0.22%
04/01	1,760	1,787	1,760	1,779	+2.6%	9,800	87億5321万	-1.39%
03/31	1,739	1,762	1,734	1,734	-0.29%	38,700	85億3180万	-3.93%
03/30	1,775	1,775	1,727	1,739	-2.79%	24,200	85億5640万	-3.87%
03/27	1,778	1,795	1,760	1,789	+0.56%	29,100	88億241万	-1.32%
03/26	1,795	1,795	1,766	1,779	-0.11%	12,600	87億5321万	-1.98%
03/25	1,766	1,797	1,766	1,781	+0.91%	8,600	87億6305万	-1.98%
03/24	1,760	1,771	1,753	1,765	+1.96%	20,000	86億8432万	-2.97%
03/23	1,775	1,775	1,726	1,731	-3.57%	30,100	85億1703万	-4.99%
03/19	1,813	1,813	1,787	1,795	-1.32%	14,400	88億3193万	-1.75%
03/18	1,819	1,825	1,817	1,819	+0.89%	17,700	89億5002万	-0.66%
03/17	1,827	1,827	1,800	1,803	-0.66%	9,500	88億7130万	-1.64%
03/16	1,823	1,823	1,800	1,815	-0.49%	11,100	89億3034万	-1.04%
03/13	1,826	1,850	1,816	1,824	-1.03%	16,100	89億7462万	-0.6%
03/12	1,849	1,854	1,836	1,843	-0.32%	26,700	90億6811万	+0.38%
03/11	1,863	1,863	1,847	1,849	-0.11%	9,200	90億9763万	+0.6%
03/10	1,833	1,868	1,833	1,851	+2.1%	24,900	91億747万	+0.54%
03/09	1,800	1,819	1,783	1,813	-1.2%	39,000	89億2050万	-1.73%
03/06	1,820	1,845	1,811	1,835	+0.05%	14,800	90億2875万	-0.81%
03/05	1,830	1,859	1,828	1,834	+3.32%	30,800	90億2383万	-1.08%
03/04	1,800	1,810	1,755	1,775	-2.26%	67,900	87億3353万	-4.52%
03/03	1,840	1,846	1,816	1,816	-1.2%	29,200	89億3526万	-2.63%
03/02	1,824	1,861	1,822	1,838	-0.16%	21,600	90億4351万	-1.76%
02/27	1,839	1,866	1,833	1,841	+0.77%	21,400	90億5827万	-1.92%
02/26	1,815	1,836	1,812	1,827	+0.61%	8,100	89億8938万	-2.97%
02/25	1,815	1,820	1,813	1,816	+0.33%	9,500	89億3526万	-3.86%
02/24	1,827	1,830	1,803	1,810	-1.09%	30,700	89億574万	-4.59%
02/20	1,850	1,850	1,830	1,830	-0.65%	8,100	90億414万	-3.89%
02/19	1,832	1,854	1,829	1,842	+0.49%	10,900	90億6319万	-3.46%
02/18	1,836	1,839	1,830	1,833	+0.11%	14,300	90億1890万	-4.13%
02/17	1,836	1,850	1,828	1,831	-0.65%	13,300	90億906万	-4.44%
02/16	1,826	1,853	1,826	1,843	+0.99%	11,900	90億6811万	-3.91%
02/13	1,865	1,870	1,824	1,825	-2.82%	37,500	89億7954万	-4.95%
02/12	1,888	1,897	1,867	1,878	-0.53%	16,000	92億4032万	-2.29%
02/12	（空売り報告）GOLDMAN SACHS INTERNATIONAL 24,485株（0.49%）-0.1%義務消失
02/10	1,861	1,900	1,861	1,888	+1.4%	25,400	92億8952万	-1.77%
02/09	1,868	1,870	1,847	1,862	+1.86%	26,500	91億6159万	-3.12%
02/06	1,845	1,845	1,810	1,828	-1.03%	47,300	89億9430万	-4.84%
02/06	（空売り報告）GOLDMAN SACHS INTERNATIONAL 29,285株（0.59%）-0.05%
02/05	1,840	1,868	1,840	1,847	+0.38%	33,500	90億8779万	-3.85%
02/04	1,889	1,889	1,835	1,840	-3.41%	84,100	90億5335万	-4.17%
02/04	（空売り報告）GOLDMAN SACHS INTERNATIONAL 31,685株（0.64%）-0.09%
02/03	1,915	1,944	1,891	1,905	-0.99%	33,300	93億7317万	-0.73%
02/02	1,940	1,955	1,924	1,924	-0.62%	19,700	94億6665万	+0.52%
01/30	1,951	1,960	1,911	1,936	-0.31%	15,500	95億2570万	+1.41%
01/29	1,947	1,953	1,913	1,942	-0.1%	11,600	95億5522万	+2.05%
01/28	1,951	1,952	1,925	1,944	-0.36%	11,100	95億6506万	+2.59%
01/27	1,930	1,951	1,920	1,951	+1.14%	8,200	95億9950万	+3.39%
01/26	（5%ルール）伊藤秀和（4.04%）
01/26	1,960	1,960	1,925	1,929	-1.73%	24,100	94億9125万	+2.66%
01/23	1,979	1,990	1,955	1,963	-0.81%	21,000	96億5854万	+4.92%
01/22	（5%ルール）水谷慎介（15.53%）
01/22	1,997	1,997	1,971	1,979	-0.6%	22,000	97億3727万	+6.28%
01/21	1,991	2,015	1,960	1,991	-0.35%	43,800	97億9631万	+7.51%
01/21	（空売り報告）GOLDMAN SACHS INTERNATIONAL 36,385株（0.73%）+0.12%
01/20	1,999	1,999	1,952	1,998	-0.05%	25,800	98億3075万	+8.53%
01/19	2,010	2,034	1,970	1,999	-0.05%	29,900	98億3567万	+9.29%
01/16	1,939	2,000	1,934	2,000	+3.68%	38,600	98億4060万	+10.01%
01/15	1,933	1,953	1,917	1,929	-0.57%	62,300	94億9125万	+6.75%
01/14	（IR情報）15:30 2026年5月期第2四半期決算説明資料
01/14	（IR情報）15:30 通期連結業績予想の修正に関するお知らせ
01/14	（IR情報）15:30 2026年5月期第2四半期(中間期)決算短信〔日本基準〕(連結)
01/14	（5%ルール）伊藤秀和（5.82%）
01/14	1,930	1,960	1,907	1,940	+0.78%	55,300	95億4538万	+7.84%
01/13	1,922	1,949	1,910	1,925	+1.85%	46,800	94億7157万	+7.48%
01/09	1,880	1,926	1,875	1,890	+0.69%	36,300	92億9936万	+6%
01/09	（空売り報告）GOLDMAN SACHS INTERNATIONAL 30,385株（0.61%）+0.05%
01/08	1,892	1,895	1,853	1,877	-0.69%	27,700	92億3540万	+5.69%
01/08	（空売り報告）GOLDMAN SACHS INTERNATIONAL 27,585株（0.56%）新規
01/07	1,880	1,900	1,875	1,890	+0.59%	43,700	92億9936万	+6.84%
01/06	1,915	1,917	1,870	1,879	-0.48%	67,700	92億4524万	+6.58%
01/05	1,898	1,900	1,875	1,888	+3.23%	59,300	92億8952万	+7.52%
2025
12/30	1,820	1,830	1,810	1,829	+0.49%	10,000	89億9922万	+4.63%
12/29	1,839	1,842	1,790	1,820	-0.33%	15,300	89億5494万	+4.42%
12/26	1,827	1,827	1,785	1,826	-0.05%	27,600	89億8446万	+5.06%

東海ソフト（4430）のイベントチャート

2025/12/26～2026/05/29

イベント情報＆株価推移

開示資料

決算

株式

チャート