イベントチャート

2025/10/07～2026/03/06

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
03/06	2,684	2,694	2,642	2,672	-1.69%	83,100	1443億4631万	-2.34%
03/05	2,743	2,781	2,695	2,718	+1.68%	74,900	1468億3131万	-0.37%
03/04	2,759	2,762	2,650	2,673	-5.68%	123,900	1444億33万	-1.73%
03/03	2,932	2,983	2,832	2,834	-4.29%	111,700	1530億9784万	+4.42%
03/02	2,925	2,977	2,851	2,961	-1.79%	153,200	1599億5862万	+9.54%
02/27	2,869	3,015	2,851	3,015	+4.47%	200,700	1628億7579万	+12.17%
02/26	（IR情報）16:00 人事異動に関するお知らせ
02/26	2,914	2,914	2,852	2,886	-0.14%	123,900	1559億698万	+8.13%
02/25	2,869	2,920	2,822	2,890	+0.45%	188,000	1561億2307万	+8.93%
02/24	2,846	2,895	2,821	2,877	+1.7%	57,500	1554億2078万	+9.02%
02/20	2,811	2,845	2,796	2,829	-0.84%	113,500	1528億2774万	+7.73%
02/19	2,839	2,870	2,807	2,853	0%	112,900	1541億2426万	+9.18%
02/18	2,848	2,864	2,806	2,853	-0.21%	126,800	1541億2426万	+9.77%
02/17	2,810	2,880	2,802	2,859	+1.74%	162,300	1544億4839万	+10.69%
02/16	2,886	2,886	2,775	2,810	+4.34%	235,800	1518億132万	+9.51%
02/13	（IR情報）16:00 業績予想の修正及び営業外収益(為替差益)の計上に関するお知らせ
02/13	（IR情報）16:00 2026年3月期第3四半期決算短信[日本基準](連結)
02/13	2,719	2,720	2,664	2,693	-0.96%	107,000	1454億8077万	+5.53%
02/12	2,730	2,730	2,701	2,719	-0.15%	133,500	1468億8533万	+7.01%
02/10	2,700	2,723	2,692	2,723	+1.04%	125,300	1471億142万	+7.63%
02/09	2,678	2,704	2,642	2,695	+2.35%	132,100	1455億8881万	+7.07%
02/06	2,588	2,642	2,569	2,633	+2.49%	110,500	1422億3946万	+5.19%
02/05	2,620	2,620	2,560	2,569	-0.31%	74,200	1387億8206万	+3.05%
02/04	2,559	2,591	2,549	2,577	+1.1%	90,800	1392億1424万	+3.7%
02/03	2,524	2,551	2,508	2,549	+1.51%	89,300	1377億162万	+2.95%
02/02	2,544	2,575	2,498	2,511	-0.08%	118,500	1356億4880万	+1.74%
01/30	2,505	2,517	2,466	2,513	+0.84%	102,300	1357億5684万	+2.07%
01/29	（IR情報）16:00 組織変更および執行役員の委嘱業務変更に関するお知らせ
01/29	2,472	2,499	2,437	2,492	+0.81%	89,100	1346億2238万	+1.38%
01/28	2,480	2,486	2,437	2,472	-1.75%	94,900	1335億4194万	+0.73%
01/27	2,494	2,521	2,474	2,516	-0.08%	88,500	1359億1890万	+2.69%
01/26	2,500	2,542	2,479	2,518	-1.25%	115,000	1360億2695万	+3.07%
01/23	2,593	2,593	2,537	2,550	-2%	73,400	1377億5565万	+4.68%
01/22	2,576	2,602	2,553	2,602	+3.01%	90,200	1405億6478万	+7.17%
01/21	2,479	2,526	2,464	2,526	+0.92%	69,100	1364億5912万	+4.47%
01/20	2,500	2,516	2,478	2,503	-1.18%	66,500	1352億1662万	+3.95%
01/19	2,528	2,541	2,487	2,533	-0.43%	63,100	1368億3728万	+5.63%
01/16	2,513	2,547	2,503	2,544	+0.99%	59,800	1374億3152万	+6.58%
01/15	2,494	2,523	2,487	2,519	+0.92%	66,100	1360億8097万	+6.02%
01/14	2,462	2,496	2,460	2,496	+1.38%	83,900	1348億3847万	+5.54%
01/13	2,485	2,485	2,447	2,462	+1.03%	81,600	1330億173万	+4.37%
01/09	2,460	2,472	2,425	2,437	+0.04%	89,200	1316億5118万	+3.61%
01/08	2,431	2,462	2,430	2,436	-0.2%	114,500	1315億9716万	+3.79%
01/07	2,394	2,460	2,394	2,441	+0.58%	109,900	1318億6727万	+4.27%
01/06	（IR情報）16:00 人事異動に関するお知らせ
01/06	2,410	2,435	2,409	2,427	+1.46%	77,700	1311億1096万	+3.94%
01/05	2,364	2,407	2,360	2,392	+1.06%	55,400	1292億2020万	+2.71%
2025
12/30	2,379	2,396	2,360	2,367	-0.5%	48,600	1278億6965万	+1.89%
12/29	2,360	2,379	2,360	2,379	+1.19%	64,000	1285億1791万	+2.68%
12/26	2,341	2,361	2,341	2,351	-0.3%	85,900	1270億530万	+1.69%
12/25	2,371	2,371	2,344	2,358	+0.43%	38,300	1273億8346万	+2.17%
12/24	2,386	2,388	2,348	2,348	-1.26%	82,400	1268億4324万	+2%
12/23	2,370	2,382	2,358	2,378	-0.92%	77,400	1284億6389万	+3.44%
12/22	2,419	2,419	2,381	2,400	+0.54%	71,900	1296億5237万	+4.48%
12/19	2,357	2,399	2,357	2,387	+0.29%	285,700	1289億5009万	+4.1%
12/18	2,351	2,385	2,331	2,380	+1.36%	103,600	1285億7194万	+3.84%
12/17	2,336	2,372	2,317	2,348	+0.51%	97,300	1268億4324万	+2.53%
12/16	2,389	2,393	2,321	2,336	-1.1%	144,900	1261億9498万	+2.1%
12/15	2,353	2,362	2,337	2,362	+0.81%	78,600	1275億9954万	+3.32%
12/12	2,294	2,348	2,283	2,343	+2.58%	136,300	1265億7313万	+2.63%
12/11	2,262	2,291	2,256	2,284	+1.69%	71,800	1233億8584万	+0.18%
12/10	2,259	2,272	2,239	2,246	+0.09%	83,900	1213億3301万	-1.4%
12/09	2,260	2,286	2,230	2,244	-1.84%	70,400	1212億2497万	-1.49%
12/08	2,277	2,291	2,266	2,286	+1.65%	43,400	1234億9388万	+0.35%
12/05	2,283	2,319	2,239	2,249	-3.14%	55,200	1214億9508万	-1.27%
12/04	2,281	2,329	2,281	2,322	+1.4%	61,500	1254億3867万	+1.93%
12/03	2,329	2,334	2,290	2,290	-1.59%	67,000	1237億997万	+0.62%
12/02	2,312	2,336	2,298	2,327	+2.02%	101,800	1257億878万	+2.11%
12/01	2,294	2,323	2,281	2,281	-0.57%	81,800	1232億2378万	+0.13%
11/28	2,289	2,307	2,272	2,294	+0.88%	58,000	1239億2606万	+0.66%
11/27	2,233	2,278	2,220	2,274	+1.84%	105,100	1228億4562万	-0.18%
11/26	2,265	2,266	2,219	2,233	+0.18%	123,400	1206億3073万	-1.85%
11/25	2,270	2,271	2,223	2,229	-1.28%	87,800	1204億1464万	-2.02%
11/21	2,229	2,264	2,229	2,258	+1.21%	79,200	1219億8127万	-0.66%
11/20	2,248	2,249	2,209	2,231	+0.36%	84,000	1205億2268万	-1.76%
11/19	2,256	2,266	2,212	2,223	-1.68%	65,100	1200億9051万	-2.07%
11/18	2,324	2,346	2,251	2,261	-2.84%	106,000	1221億4334万	-0.26%
11/17	2,274	2,336	2,267	2,327	+0.87%	143,000	1257億878万	+2.69%
11/14	（IR情報）16:00 2026年3月期第2四半期(中間期)連結業績予想と実績値との差異に関するお知らせ
11/14	（IR情報）16:00 2026年3月期第2四半期(中間期)決算短信[日本基準](連結)
11/14	2,351	2,351	2,279	2,307	-2.45%	100,100	1246億2834万	+1.81%
11/13	2,350	2,365	2,335	2,365	+1.42%	62,200	1277億6161万	+4.46%
11/12	2,291	2,333	2,286	2,332	+2.01%	86,200	1259億7889万	+3.14%
11/11	2,302	2,312	2,271	2,286	-0.17%	50,500	1234億9388万	+1.2%
11/10	2,294	2,307	2,282	2,290	+0.22%	68,400	1237億997万	+1.42%
11/07	2,252	2,285	2,252	2,285	+0.75%	70,000	1234億3986万	+1.29%
11/06	2,264	2,296	2,245	2,268	+1.48%	124,200	1225億2149万	+0.62%
11/05	2,242	2,264	2,168	2,235	-1.24%	107,100	1207億3877万	-0.97%
11/04	2,210	2,279	2,202	2,263	+0.85%	74,900	1222億5138万	+0.18%
10/31	2,274	2,274	2,212	2,244	-1.32%	77,600	1212億2497万	-0.84%
10/30	2,244	2,282	2,235	2,274	+1.43%	98,300	1228億4562万	+0.35%
10/29	2,292	2,292	2,240	2,242	-1.58%	91,000	1211億1692万	-1.15%
10/28	2,350	2,350	2,270	2,278	-3.64%	49,700	1230億6171万	+0.31%
10/27	2,336	2,364	2,330	2,364	+2.16%	58,900	1277億759万	+4.14%
10/24	2,292	2,321	2,283	2,314	+0.7%	57,200	1250億650万	+2.16%
10/23	2,247	2,300	2,247	2,298	+1.64%	81,200	1241億4215万	+1.64%
10/22	2,228	2,268	2,221	2,261	+1.89%	86,600	1221億4334万	+0.13%
10/21	2,221	2,245	2,208	2,219	0%	60,400	1198億7442万	-1.68%
10/20	2,222	2,232	2,183	2,219	+1.56%	64,400	1198億7442万	-1.73%
10/17	2,182	2,194	2,166	2,185	-1.18%	89,500	1180億3768万	-3.28%
10/16	2,206	2,213	2,193	2,211	+1.1%	77,700	1194億4225万	-2.25%
10/15	2,187	2,191	2,160	2,187	+1.06%	77,600	1181億4572万	-3.4%
10/14	2,196	2,209	2,150	2,164	-3.44%	127,700	1169億322万	-4.46%
10/10	2,259	2,262	2,217	2,241	-2.94%	89,500	1210億6290万	-1.15%
10/09	（IR情報）16:00 第4回無担保社債の発行に関するお知らせ
10/09	2,254	2,320	2,251	2,309	+2.44%	116,200	1247億3639万	+1.94%
10/08	2,301	2,307	2,250	2,254	-1.83%	105,500	1217億6519万	-0.22%
10/07	2,285	2,300	2,269	2,296	+0.48%	175,500	1240億3410万	+1.77%

5975 東プレ

イベントチャート

2025/10/07～2026/03/06

イベント情報＆株価推移

開示資料

決算

株式

チャート