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
10/23	4,509	4,528	4,416	4,483	-0.42%	275,100	-	+0.09%
10/22	4,536	4,536	4,498	4,502	-0.38%	188,400	-	+0.49%
10/21	4,513	4,534	4,490	4,519	+0.85%	207,500	-	+0.85%
10/20	4,515	4,546	4,460	4,481	-0.64%	239,500	-	+0.02%
10/19	4,516	4,530	4,495	4,510	-0.13%	247,600	-	+0.65%
10/16	4,476	4,525	4,460	4,516	+1.28%	286,200	-	+0.78%
10/15	4,449	4,482	4,407	4,459	+0.18%	246,200	-	-0.51%
10/14	4,461	4,486	4,433	4,451	+0.27%	294,000	-	-0.74%
10/13	4,370	4,466	4,357	4,439	+1.88%	322,100	-	-1.11%
10/09	4,389	4,394	4,326	4,357	+0.16%	417,100	-	-3.05%
10/08	4,406	4,406	4,305	4,350	-1.96%	435,200	-	-3.38%
10/07	4,478	4,489	4,421	4,437	-0.43%	449,600	-	-1.57%
10/06	4,430	4,480	4,418	4,456	+0.22%	331,900	-	-1.24%
10/05	4,420	4,448	4,409	4,446	+0.91%	317,000	-	-1.51%
10/02	4,465	4,472	4,391	4,406	-1.43%	509,600	-	-2.44%
10/01	（自社株買い）取締役会(2026年8月5日)での決議状況(取得期間2026年8月26日～2027年8月25日)
10/01	（IR情報）16:00 自己株式の取得状況に関するお知らせ(会社法第165条第2項の規定による定款の定めに基づく自己株式の取得)
10/01	4,427	4,519	4,418	4,470	+0.93%	479,800	-	-1.04%
09/30	（IR情報）16:00 「統合報告書2026」の発行に関するお知らせ
09/30	4,414	4,451	4,383	4,429	+1.14%	703,600	-	-1.9%
09/29	4,432	4,477	4,251	4,379	-3.53%	603,900	-	-3.03%
09/28	4,550	4,580	4,522	4,539	-0.55%	488,100	-	+0.58%
09/25	4,500	4,566	4,495	4,564	+1.51%	439,600	-	+1.35%
09/24	4,530	4,576	4,495	4,496	-0.88%	749,400	-	-0.02%
09/18	4,641	4,656	4,536	4,536	-2.6%	737,100	-	+0.91%
09/17	4,594	4,660	4,589	4,657	+1.88%	291,100	-	+3.72%
09/16	4,570	4,586	4,552	4,571	+1.24%	247,600	-	+2.08%
09/15	4,502	4,552	4,485	4,515	-0.02%	327,400	-	+1.03%
09/14	4,538	4,546	4,493	4,516	-0.02%	227,900	-	+1.23%
09/11	4,445	4,533	4,435	4,517	+0.16%	457,000	-	+1.44%
09/10	4,490	4,511	4,457	4,510	+0.18%	355,000	-	+1.51%
09/09	4,497	4,526	4,460	4,502	-0.13%	219,300	-	+1.58%
09/08	4,517	4,553	4,485	4,508	-0.49%	234,700	-	+2.2%
09/07	4,575	4,575	4,505	4,530	+0.07%	226,300	-	+3.17%
09/04	4,545	4,588	4,501	4,527	-1.03%	310,200	-	+3.52%
09/03	4,581	4,661	4,551	4,574	+0.55%	407,900	-	+5%
09/02	4,530	4,586	4,530	4,549	-0.46%	267,200	-	+4.79%
09/01	（自社株買い）取締役会(2026年8月5日)での決議状況(取得期間2026年8月26日～2027年8月25日)
09/01	（IR情報）16:00 自己株式の取得状況に関するお知らせ(会社法第165条第2項の規定による定款の定めに基づく自己株式の取得)
09/01	4,492	4,574	4,492	4,570	+1.38%	261,400	-	+5.66%
08/31	4,485	4,535	4,485	4,508	-0.11%	373,900	-	+4.64%
08/28	4,481	4,552	4,470	4,513	+0.16%	302,900	-	+5.17%
08/27	4,506	4,544	4,472	4,506	0%	241,400	-	+5.45%
08/26	4,454	4,506	4,449	4,506	+1.4%	262,300	-	+5.82%
08/25	4,401	4,461	4,389	4,444	+0.7%	294,200	-	+4.76%
08/24	4,429	4,454	4,405	4,413	-0.79%	161,000	-	+4.4%
08/21	4,280	4,460	4,271	4,448	+3.44%	265,300	-	+5.6%
08/20	4,322	4,355	4,296	4,300	-0.09%	151,300	-	+2.48%
08/19	4,394	4,403	4,287	4,304	-2.49%	207,700	-	+2.87%
08/18	4,404	4,433	4,370	4,414	-0.27%	230,700	-	+5.8%
08/17	4,457	4,503	4,416	4,426	+0.16%	245,500	-	+6.5%
08/14	4,359	4,451	4,351	4,419	+1.38%	322,000	-	+6.71%
08/13	4,337	4,377	4,328	4,359	+0.51%	269,300	-	+5.6%
08/12	4,350	4,406	4,271	4,337	+0.37%	249,800	-	+5.27%
08/10	4,326	4,379	4,321	4,321	-0.09%	172,100	-	+5.06%
08/07	（IR情報）16:00 業績連動型株式報酬制度に係る自己株式の処分に関するお知らせ
08/07	（IR情報）16:00 業績連動型株式報酬制度における株式取得に係る事項の決定に関するお知らせ
08/07	4,250	4,344	4,242	4,325	+1.76%	236,200	-	+5.38%
08/06	4,188	4,302	4,170	4,250	+0.26%	383,400	-	+3.81%
08/05	（IR情報）11:30 自己株式取得に係る事項の決定に関するお知らせ(会社法第165条第2項の規定による定款の定めに基づく自己株式の取得)
08/05	（IR情報）11:30 第2四半期・通期における連結業績予想の修正(上方修正)に関するお知らせ
08/05	（IR情報）11:30 2027年3月期第1四半期決算短信〔日本基準〕(連結)
08/05	4,000	4,305	3,990	4,239	+6.11%	343,500	-	+3.69%
08/04	3,998	4,018	3,955	3,995	-0.3%	201,300	-	-2.11%
08/03	4,072	4,089	3,956	4,007	-1.6%	173,800	-	-1.96%
07/31	4,076	4,118	3,998	4,072	-0.83%	351,800	-	-0.54%
07/30	4,150	4,173	4,097	4,106	-1.91%	211,900	-	+0.27%
07/29	4,180	4,186	4,119	4,186	+0.87%	274,100	-	+2.25%
07/28	4,120	4,183	4,104	4,150	+0.1%	210,500	-	+1.47%
07/27	4,107	4,146	4,078	4,146	+1.2%	190,700	-	+1.39%
07/24	4,033	4,140	4,021	4,097	+0.89%	265,300	-	+0.22%
07/23	4,102	4,112	4,025	4,061	-1.41%	229,600	-	-0.66%
07/22	4,097	4,135	4,064	4,119	-0.02%	193,800	-	+0.73%
07/21	4,070	4,131	4,055	4,120	+1.65%	286,400	-	+0.88%
07/17	4,069	4,108	3,986	4,053	-0.05%	278,600	-	-0.61%
07/16	4,023	4,082	4,001	4,055	+0.7%	212,800	-	-0.47%
07/15	4,052	4,070	3,991	4,027	+0.55%	150,900	-	-0.93%
07/14	4,014	4,031	3,981	4,005	+0.15%	176,600	-	-1.31%
07/13	4,080	4,099	3,981	3,999	-0.7%	198,400	-	-1.26%
07/10	4,041	4,069	4,026	4,027	-0.47%	193,900	-	-0.4%
07/09	4,100	4,118	4,006	4,046	-1.44%	201,200	-	+0.32%
07/08	4,127	4,143	4,090	4,105	-1.06%	165,200	-	+2.04%
07/07	4,160	4,175	4,128	4,149	-0.31%	224,900	-	+3.36%
07/06	4,132	4,166	4,110	4,162	+1.24%	164,500	-	+4.08%
07/03	4,144	4,160	4,091	4,111	+0.91%	145,400	-	+3.03%
07/02	4,122	4,150	4,060	4,074	-0.12%	186,500	-	+2.34%
07/01	4,067	4,093	4,024	4,079	-0.1%	237,000	-	+2.67%
06/30	4,122	4,157	4,057	4,083	-1.4%	355,700	-	+2.92%
06/29	4,134	4,160	4,091	4,141	-0.62%	311,700	-	+4.57%
06/26	4,114	4,167	4,073	4,167	+1.36%	238,200	-	+5.39%
06/25	4,136	4,151	4,079	4,111	+1.06%	292,400	-	+4.16%
06/24	4,100	4,104	4,038	4,068	-0.68%	240,600	-	+2.83%
06/23	4,163	4,163	4,083	4,096	-0.61%	199,100	-	+3.59%
06/22	4,090	4,175	4,076	4,121	-0.15%	172,600	-	+4.33%
06/19	4,000	4,160	3,987	4,127	+0.51%	542,700	-	+4.8%
06/18	4,076	4,135	4,050	4,106	+0.74%	243,400	-	+4.69%
06/17	4,004	4,088	3,964	4,076	+2.13%	249,600	-	+4.65%
06/16	3,979	4,035	3,958	3,991	+0.3%	217,000	-	+3.15%
06/15	3,990	4,047	3,945	3,979	+1.17%	251,100	-	+3.51%
06/12	3,883	3,938	3,861	3,933	+2.5%	346,600	-	+2.93%
06/11	3,815	3,859	3,791	3,837	-0.23%	199,500	-	+0.84%
06/10	3,820	3,891	3,804	3,846	+1.08%	318,300	-	+1.42%
06/09	3,842	3,891	3,787	3,805	-0.96%	245,100	-	+0.77%
06/08	3,912	3,912	3,753	3,842	+1.86%	408,800	-	+2.37%
06/05	3,777	3,827	3,741	3,772	-0.61%	254,300	-	+1.18%
06/04	3,850	3,875	3,786	3,795	-1.99%	275,200	-	+2.48%
06/03	3,778	3,912	3,750	3,872	+2.49%	313,100	-	+5.22%
06/02	3,867	3,920	3,762	3,778	-4.04%	292,700	-	+3.39%
06/01	3,875	3,974	3,839	3,937	+1.21%	375,900	-	+8.31%
05/29	3,910	4,010	3,870	3,890	+0.67%	550,000	-	+7.67%

東洋製罐グループ HD（5901）のイベントチャート

2026/05/29～2026/10/23

イベント情報＆株価推移

開示資料

決算

株式

チャート