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
10/05	1,577	1,600	1,507	1,527	-5.57%	4,900	-	-1.99%
10/02	1,609	1,617	1,609	1,617	0%	200	-	+3.99%
10/01	1,596	1,620	1,580	1,617	+2.21%	11,300	-	+4.46%
09/29	1,582	1,582	1,582	1,582	0%	100	-	+2.59%
09/28	1,600	1,600	1,582	1,582	+0.44%	300	-	+2.73%
09/25	（IR情報）15:45 支配株主等に関する事項について
09/25	1,620	1,628	1,575	1,575	-2.72%	5,800	-	+2.21%
09/24	1,580	1,619	1,579	1,619	+5.13%	16,000	-	+5.4%
09/18	1,519	1,540	1,515	1,540	+1.38%	800	-	+0.79%
09/17	1,549	1,549	1,511	1,519	-2.75%	1,600	-	-0.2%
09/16	1,582	1,582	1,560	1,562	-0.51%	2,100	-	+3.1%
09/15	1,605	1,605	1,566	1,570	-3.62%	600	-	+4.46%
09/14	（IR情報）14:00 (訂正)「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)」の一部訂正について
09/14	1,669	1,669	1,629	1,629	-0.61%	400	-	+9.26%
09/11	（IR情報）15:45 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)
09/11	1,580	1,699	1,571	1,639	+4.93%	7,100	-	+10.82%
09/10	1,563	1,563	1,562	1,562	-1.58%	200	-	+6.55%
09/09	1,585	1,587	1,585	1,587	+0.38%	500	-	+9.07%
09/08	（IR情報）12:30 2026年６月期決算説明会書き起こし記事公開のお知らせ
09/08	1,700	1,700	1,570	1,581	-7%	5,300	-	+9.49%
09/07	1,500	1,745	1,500	1,700	+11.7%	20,100	-	+18.63%
09/04	1,526	1,550	1,522	1,522	-2.75%	900	-	+7.33%
09/03	1,580	1,580	1,491	1,565	-0.57%	3,100	-	+11.07%
09/02	1,448	1,650	1,448	1,574	+8.93%	23,600	-	+12.67%
09/01	1,480	1,480	1,442	1,445	-1.63%	1,900	-	+4.26%
08/31	1,462	1,485	1,450	1,469	+1.1%	1,600	-	+6.37%
08/28	1,460	1,460	1,450	1,453	-0.48%	1,400	-	+5.67%
08/27	1,460	1,465	1,460	1,460	+0.34%	500	-	+6.57%
08/26	1,442	1,460	1,442	1,455	+0.9%	900	-	+6.75%
08/25	1,451	1,451	1,442	1,442	-0.21%	1,200	-	+6.26%
08/24	1,472	1,500	1,440	1,445	-1.77%	8,900	-	+6.8%
08/21	1,520	1,525	1,450	1,471	-4.48%	5,800	-	+9.04%
08/20	1,601	1,601	1,510	1,540	-3.75%	6,400	-	+14.75%
08/19	1,455	1,633	1,455	1,600	+9.97%	20,700	-	+20.03%
08/18	1,409	1,459	1,409	1,455	+3.26%	7,800	-	+10.14%
08/17	1,400	1,428	1,382	1,409	+0.64%	13,300	-	+7.15%
08/14	1,334	1,428	1,330	1,400	+4.95%	15,600	-	+6.87%
08/13	1,274	1,340	1,274	1,334	+5.54%	14,000	-	+2.14%
08/12	1,264	1,275	1,264	1,264	-0.78%	3,100	-	-3.14%
08/10	1,322	1,322	1,246	1,274	-4.14%	5,600	-	-2.45%
08/07	（IR情報）15:45 取締役候補者の選任に関するお知らせ
08/07	（IR情報）15:45 剰余金の配当(期末配当)に関するお知らせ
08/07	（IR情報）15:45 2026年6月期決算短信〔日本基準〕(連結)
08/07	1,298	1,329	1,298	1,329	+1.84%	3,600	-	+1.68%
08/06	1,324	1,324	1,294	1,305	+0.85%	400	-	-0.08%
08/05	1,310	1,310	1,294	1,294	-1.22%	200	-	-0.92%
08/04	1,307	1,310	1,307	1,310	+0.77%	200	-	+0.31%
08/03	1,334	1,334	1,300	1,300	-3.49%	1,700	-	-0.38%
07/31	1,300	1,347	1,290	1,347	+4.66%	2,100	-	+3.22%
07/30	1,280	1,287	1,279	1,287	+1.18%	400	-	-1.15%
07/29	1,270	1,286	1,270	1,272	-0.63%	4,300	-	-2.3%
07/28	1,300	1,300	1,280	1,280	-3.76%	3,300	-	-1.77%
07/27	1,314	1,330	1,310	1,330	+1.06%	800	-	+1.99%
07/24	1,315	1,339	1,315	1,316	-0.83%	1,000	-	+1%
07/23	1,300	1,327	1,300	1,327	+3.27%	900	-	+1.76%
07/22	1,341	1,341	1,285	1,285	-1.98%	4,900	-	-1.38%
07/17	1,292	1,311	1,285	1,311	-2.16%	4,400	-	+0.46%
07/16	1,340	1,340	1,325	1,340	0%	400	-	+2.68%
07/15	1,320	1,340	1,314	1,340	+2.29%	1,000	-	+2.84%
07/14	1,320	1,320	1,301	1,310	+0.77%	1,000	-	+0.69%
07/13	1,310	1,310	1,300	1,300	-0.76%	3,200	-	-0.08%
07/10	1,290	1,310	1,290	1,310	+1.47%	600	-	+0.69%
07/09	1,291	1,291	1,291	1,291	-0.69%	1,200	-	-0.69%
07/08	1,300	1,300	1,300	1,300	0%	400	-	+0.08%
07/07	1,300	1,309	1,295	1,300	-0.08%	2,100	-	+0.08%
07/06	1,300	1,311	1,300	1,301	+0.08%	2,000	-	+0.08%
07/03	1,285	1,300	1,285	1,300	+1.17%	300	-	0%
07/02	1,295	1,295	1,285	1,285	-1.15%	1,100	-	-1.23%
07/01	1,316	1,316	1,288	1,300	-1.07%	1,000	-	-0.23%
06/30	1,296	1,314	1,295	1,314	+0.69%	400	-	+0.77%
06/29	1,270	1,305	1,270	1,305	+1.95%	600	-	-0.08%
06/26	1,280	1,280	1,275	1,280	-0.39%	4,600	-	-2.22%
06/25	1,285	1,285	1,284	1,285	+0.23%	500	-	-2.13%
06/24	1,290	1,290	1,275	1,282	-0.62%	3,300	-	-2.51%
06/23	1,298	1,298	1,290	1,290	-0.46%	800	-	-2.12%
06/22	1,296	1,296	1,296	1,296	-0.69%	300	-	-1.82%
06/19	1,305	1,320	1,305	1,305	-0.08%	2,300	-	-1.51%
06/18	1,297	1,327	1,297	1,306	-1.43%	1,400	-	-1.8%
06/17	1,338	1,338	1,262	1,325	-0.08%	1,400	-	-0.67%
06/16	1,336	1,336	1,326	1,326	+0.08%	700	-	-0.9%
06/15	1,315	1,337	1,310	1,325	+1.92%	1,500	-	-1.27%
06/12	1,296	1,300	1,290	1,300	+0.78%	800	-	-3.35%
06/11	1,309	1,309	1,290	1,290	-0.23%	400	-	-4.44%
06/10	1,293	1,293	1,293	1,293	-2.27%	200	-	-4.72%
06/09	1,290	1,323	1,263	1,323	+2.64%	400	-	-2.93%
06/08	1,290	1,290	1,289	1,289	-0.08%	1,000	-	-5.84%
06/05	1,300	1,330	1,280	1,290	+1.57%	2,900	-	-6.18%
06/04	1,295	1,295	1,255	1,270	-2.16%	4,200	-	-8.04%
06/03	1,312	1,312	1,297	1,298	-1.07%	3,800	-	-6.35%
06/02	1,316	1,345	1,312	1,312	-0.3%	800	-	-5.61%
06/01	1,335	1,345	1,316	1,316	-0.68%	1,100	-	-5.53%
05/29	1,345	1,345	1,325	1,325	+0.3%	500	-	-5.09%
05/28	1,340	1,340	1,321	1,321	-1.56%	800	-	-5.51%
05/27	1,357	1,357	1,331	1,342	-1.32%	2,200	-	-4.14%
05/26	1,368	1,369	1,360	1,360	-0.44%	3,800	-	-2.93%
05/25	1,374	1,374	1,366	1,366	-1.01%	700	-	-2.57%
05/22	1,371	1,405	1,371	1,380	+1.69%	1,500	-	-1.64%
05/21	1,357	1,366	1,357	1,357	+0.44%	500	-	-3.35%
05/19	1,350	1,354	1,350	1,351	+0.67%	600	-	-3.91%
05/18	1,385	1,385	1,336	1,342	-5.49%	2,100	-	-4.62%
05/15	（IR情報）15:45 2026年6月期第3四半期決算短信〔日本基準〕(連結)
05/15	1,445	1,449	1,386	1,420	+0.35%	1,500	-	+0.78%
05/14	1,420	1,440	1,410	1,415	-0.35%	1,200	-	+0.5%
05/13	1,422	1,422	1,420	1,420	-0.7%	300	-	+1%
05/12	1,421	1,435	1,421	1,430	+0.63%	600	-	+1.78%
05/11	1,420	1,430	1,420	1,421	+2.08%	500	-	+1.36%
05/08	1,439	1,439	1,382	1,392	-2.93%	2,400	-	-0.64%
05/07	1,435	1,460	1,434	1,434	-1.17%	1,700	-	+2.36%

東洋ドライルーブ（4976）のイベントチャート

2026/05/07～2026/10/05

イベント情報＆株価推移

開示資料

決算

株式

チャート