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
10/02	725	725	714	719	-0.83%	44,000	-	+3.45%
10/01	719	726	713	725	+0.83%	106,200	-	+4.47%
09/30	724	726	718	719	-0.69%	44,000	-	+3.75%
09/29	710	724	705	724	+0.42%	225,700	-	+4.62%
09/28	729	735	720	721	-0.55%	80,000	-	+4.34%
09/25	709	725	709	725	+2.55%	100,900	-	+5.22%
09/24	695	708	694	707	+2.02%	86,600	-	+2.61%
09/18	693	693	689	693	+0.29%	68,300	-	+0.73%
09/17	688	691	683	691	+1.17%	51,200	-	+0.29%
09/16	683	686	683	683	+0.44%	34,700	-	-0.87%
09/15	677	682	677	680	+0.44%	45,300	-	-1.45%
09/14	672	677	671	677	+1.2%	18,000	-	-2.03%
09/11	670	674	665	669	-1.47%	75,300	-	-3.32%
09/10	675	681	671	679	+0.59%	39,400	-	-2.02%
09/09	676	682	671	675	-0.3%	51,300	-	-2.6%
09/08	685	686	677	677	-1.17%	63,300	-	-2.45%
09/07	684	690	684	685	+0.44%	46,400	-	-1.3%
09/04	685	686	682	682	-0.44%	46,400	-	-1.73%
09/03	689	692	683	685	-0.44%	54,800	-	-1.44%
09/02	693	694	686	688	-1.57%	43,000	-	-1.01%
09/01	700	707	695	699	+0.43%	46,400	-	+0.43%
08/31	694	697	690	696	+0.58%	31,400	-	0%
08/28	697	698	690	692	-0.43%	37,200	-	-0.57%
08/27	698	700	694	695	0%	25,400	-	-0.14%
08/26	696	701	694	695	+0.43%	38,800	-	-0.14%
08/25	690	696	689	692	-0.14%	20,800	-	-0.72%
08/24	691	696	690	693	-0.14%	32,400	-	-0.57%
08/21	684	695	682	694	+0.14%	49,400	-	-0.43%
08/20	695	695	687	693	+0.58%	25,600	-	-0.57%
08/19	701	701	683	689	-2.27%	71,800	-	-1.15%
08/18	701	706	700	705	0%	32,900	-	+1.15%
08/17	714	714	700	705	-0.14%	27,200	-	+1.29%
08/14	701	713	696	706	+0.71%	54,800	-	+1.58%
08/13	683	705	678	701	+1.15%	74,700	-	+1.01%
08/12	（IR情報）15:30 2027年3月期第1四半期決算短信〔日本基準〕(連結)
08/12	708	708	693	693	-1.28%	86,800	-	0%
08/10	704	708	699	702	-0.14%	32,100	-	+1.45%
08/07	696	710	693	703	+0.43%	43,700	-	+1.74%
08/06	695	704	693	700	+1.16%	24,000	-	+1.45%
08/05	684	696	680	692	+1.76%	32,900	-	+0.44%
08/04	675	687	675	680	+0.74%	36,200	-	-1.31%
08/03	699	699	664	675	-2.74%	207,000	-	-1.89%
07/31	698	701	693	694	-0.57%	23,600	-	+0.87%
07/30	700	700	693	698	-0.29%	17,300	-	+1.45%
07/29	696	700	690	700	+0.57%	29,600	-	+1.89%
07/28	707	707	690	696	-1%	55,000	-	+1.31%
07/27	700	703	694	703	+1.59%	20,000	-	+2.33%
07/24	700	700	689	692	-1.14%	34,000	-	+0.87%
07/23	706	707	699	700	-0.85%	21,600	-	+1.89%
07/22	713	716	706	706	-0.42%	40,200	-	+2.77%
07/21	697	709	697	709	+3.2%	52,600	-	+3.35%
07/17	700	704	681	687	-1.86%	71,900	-	+0.15%
07/16	703	709	697	700	-0.43%	37,500	-	+2.04%
07/15	694	703	694	703	+1.74%	47,700	-	+2.63%
07/14	689	691	685	691	+1.77%	57,100	-	+1.02%
07/13	690	693	677	679	-0.88%	173,700	-	-0.73%
07/10	（5%ルール）東北特殊鋼（0.84%）大同興業（0.26%）大同特殊鋼（11.49%）
07/10	684	690	680	685	+1.03%	58,800	-	+0.15%
07/09	679	688	675	678	+1.04%	46,500	-	-1.17%
07/08	681	681	671	671	-1.47%	36,100	-	-2.33%
07/07	687	691	677	681	-0.58%	36,300	-	-1.16%
07/06	675	685	671	685	+2.09%	47,900	-	-0.72%
07/03	678	679	662	671	-0.15%	67,000	-	-2.89%
07/02	670	680	670	672	+0.45%	32,400	-	-2.89%
07/01	688	689	669	669	-2.76%	45,500	-	-3.6%
06/30	675	690	675	688	+2.69%	35,300	-	-1.15%
06/29	（IR情報）15:00 役員人事に関するお知らせ
06/29	673	680	664	670	-0.59%	61,300	-	-3.74%
06/26	687	688	669	674	-1.89%	59,200	-	-3.02%
06/25	695	698	685	687	+0.29%	41,400	-	-1.01%
06/24	681	691	679	685	+0.15%	48,900	-	-1.01%
06/23	697	699	681	684	-2.15%	59,200	-	-0.87%
06/22	700	700	691	699	+1.3%	50,400	-	+1.45%
06/19	703	703	690	690	-1.85%	58,400	-	+0.58%
06/18	703	710	701	703	0%	33,400	-	+2.93%
06/17	695	710	694	703	+1.01%	36,500	-	+3.53%
06/16	698	704	691	696	-0.29%	40,000	-	+3.26%
06/15	699	705	693	698	+1.16%	51,400	-	+4.18%
06/12	687	692	680	690	+1.92%	42,800	-	+3.6%
06/11	666	684	657	677	+0.59%	81,500	-	+2.27%
06/10	684	686	664	673	-1.9%	114,200	-	+2.12%
06/09	695	712	681	686	-0.44%	71,300	-	+4.57%
06/08	708	708	688	689	-4.17%	99,700	-	+5.51%
06/05	718	726	715	719	+0.84%	57,500	-	+10.79%
06/04	712	722	705	713	-0.56%	86,300	-	+10.54%
06/03	701	718	694	717	+1.7%	92,700	-	+12.03%
06/02	718	724	702	705	-0.56%	108,600	-	+11.02%
06/01	723	728	703	709	-0.84%	142,000	-	+12.54%
05/29	724	731	712	715	-0.28%	121,000	-	+14.22%
05/28	701	723	693	717	+2.28%	132,300	-	+15.65%
05/27	684	701	673	701	+1.89%	111,200	-	+14.17%
05/26	658	693	650	688	+4.88%	150,000	-	+12.97%
05/25	657	658	634	656	-0.15%	137,600	-	+8.79%
05/22	641	663	637	657	+3.63%	137,000	-	+9.5%
05/21	635	645	621	634	+1.28%	208,100	-	+6.38%
05/20	634	642	613	626	-7.12%	409,900	-	+5.56%
05/19	（IR情報）15:40 2026年3月期決算短信〔日本基準〕(連結)
05/19	（IR情報）15:40 剰余金の配当に関するお知らせ
05/19	（IR情報）15:40 当社株式の大規模買付行為に関する対応方針(買収への対応方針)の継続について
05/19	614	684	586	674	+10.67%	917,000	-	+13.85%
05/18	620	621	604	609	-1.46%	92,700	-	+3.57%
05/15	611	618	606	618	+2.15%	119,300	-	+5.46%
05/14	596	607	593	605	+2.54%	109,100	-	+3.6%
05/13	592	596	589	590	-0.67%	27,500	-	+1.37%
05/12	595	604	592	594	-0.67%	44,000	-	+2.24%
05/11	600	600	593	598	+1.36%	60,500	-	+3.1%

東京窯業（5363）のイベントチャート

2026/05/11～2026/10/02

イベント情報＆株価推移

開示資料

決算

株式

チャート