日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2025
06/13	1,794	1,807	1,777	1,781	-1.93%	117,900	962億1286万	-0.78%
06/12	1,816	1,833	1,801	1,816	+0.22%	100,000	981億363万	+1.06%
06/11	1,773	1,821	1,770	1,812	+2.9%	149,800	978億8754万	+0.89%
06/10	1,745	1,781	1,745	1,761	+0.06%	101,900	951億3243万	-1.89%
06/09	1,777	1,782	1,758	1,760	-0.23%	99,700	950億7841万	-2%
06/06	1,760	1,774	1,759	1,764	+0.34%	50,200	952億9449万	-1.78%
06/05	1,755	1,775	1,747	1,758	-1.29%	81,000	949億7036万	-2.06%
06/04	1,797	1,797	1,772	1,781	0%	110,300	962億1286万	-0.72%
06/03	1,781	1,793	1,772	1,781	0%	91,700	962億1286万	-0.56%
06/02	1,782	1,790	1,774	1,781	-0.72%	64,200	962億1286万	-0.34%
05/30	1,777	1,807	1,770	1,794	-0.22%	96,500	969億1515万	+0.62%
05/29	1,780	1,807	1,780	1,798	+1.07%	55,700	971億3123万	+1.18%
05/28	1,809	1,810	1,779	1,779	-0.28%	57,800	961億482万	+0.45%
05/27	1,787	1,796	1,778	1,784	-0.17%	36,600	963億7493万	+1.02%
05/26	1,793	1,810	1,780	1,787	-0.45%	44,100	965億3699万	+1.59%
05/23	1,777	1,810	1,773	1,795	+1.01%	41,000	969億6917万	+2.4%
05/22	1,786	1,789	1,764	1,777	-1.33%	101,600	959億9678万	+1.83%
05/21	1,790	1,817	1,790	1,801	+0.67%	78,400	972億9330万	+3.62%
05/20	1,825	1,834	1,782	1,789	-1.92%	89,600	966億4504万	+3.41%
05/19	1,830	1,862	1,818	1,824	-0.27%	72,500	985億3580万	+5.8%
05/16	1,821	1,849	1,815	1,829	+0.44%	77,900	988億591万	+6.77%
05/15	10:30 自己株式立会外買付取引(ToSTNeT-3)による自己株式の取得結果及び取得終了に関するお知らせ
05/15	1,794	1,834	1,782	1,821	-0.22%	145,900	983億7374万	+6.74%
05/14	16:30 自己株式の取得及び自己株式立会外買付取引(ToSTNeT-3)による自己株式の買付けに関するお知らせ
05/14	13:00 通期連結業績予想値と実績値との差異並びに通期個別業績の前期実績値との差異及び営業外費用(為替差損)の計上に関するお知らせ
05/14	13:00 剰余金の配当(増配及び創立90周年記念配当)に関するお知らせ
05/14	13:00 2025年3月期決算短信[日本基準](連結)
05/14	1,865	1,884	1,738	1,825	-1.72%	182,600	985億8982万	+7.73%
05/13	1,860	1,877	1,840	1,857	+1.53%	72,200	1003億1852万	+10.08%
05/12	1,831	1,844	1,801	1,829	+0.05%	89,100	988億591万	+8.67%
05/09	1,804	1,850	1,790	1,828	+2.29%	109,900	987億5189万	+8.49%
05/08	1,783	1,798	1,756	1,787	-0.22%	96,600	965億3699万	+5.86%
05/07	1,774	1,808	1,758	1,791	+1.07%	95,100	967億5308万	+5.91%
05/02	1,762	1,775	1,752	1,772	+0.57%	50,400	957億2667万	+4.42%
05/01	1,740	1,762	1,736	1,762	+1.09%	70,500	951億8645万	+3.28%
04/30	1,750	1,761	1,736	1,743	+1.1%	99,100	941億6003万	+1.51%
04/28	1,731	1,748	1,723	1,724	+0.12%	71,500	931億3362万	-0.23%
04/25	1,704	1,722	1,697	1,722	+2.2%	63,800	930億2558万	-0.98%
04/24	1,687	1,719	1,672	1,685	+1.02%	82,700	910億2677万	-3.71%
04/23	1,682	1,687	1,658	1,668	+1.21%	91,400	901億840万	-5.23%
04/22	1,629	1,657	1,626	1,648	+0.43%	30,900	890億2796万	-6.95%
04/21	1,662	1,663	1,635	1,641	-1.5%	42,500	886億4981万	-7.91%
04/18	1,636	1,666	1,627	1,666	+3.22%	33,100	900億35万	-7.03%
04/17	1,615	1,627	1,605	1,614	-0.37%	29,000	871億9122万	-10.43%
04/16	1,618	1,632	1,609	1,620	+0.56%	43,100	875億1535万	-10.65%
04/15	1,608	1,635	1,608	1,611	+1.38%	54,600	870億2915万	-11.63%
04/14	1,600	1,600	1,577	1,589	-0.38%	88,100	858億4067万	-13.36%
04/11	1,575	1,600	1,521	1,595	-3.92%	61,000	861億6480万	-13.55%
04/10	1,700	1,700	1,617	1,660	+7.79%	94,700	896億7622万	-10.61%
04/09	1,572	1,574	1,513	1,540	-6.1%	74,900	831億9360万	-17.43%
04/08	1,611	1,668	1,611	1,640	+6.84%	55,200	885億9579万	-12.58%
04/07	1,518	1,564	1,473	1,535	-6.29%	110,500	829億2349万	-18.52%
04/04	1,720	1,732	1,602	1,638	-7.87%	92,700	884億8774万	-13.56%
04/03	1,794	1,798	1,750	1,778	-5.12%	73,900	960億5080万	-6.52%
04/02	1,900	1,900	1,860	1,874	-0.74%	49,000	1012億3689万	-1.52%
04/01	1,910	1,927	1,888	1,888	+0.37%	67,500	1019億9320万	-0.58%
03/31	16:00 組織変更および人事異動、職位変更に関するお知らせ
03/31	1,897	1,897	1,846	1,881	-2.89%	96,100	1016億1505万	-0.74%
03/28	1,946	1,960	1,920	1,937	-3.3%	89,700	1046億4027万	+2.38%
03/27	2,018	2,018	1,976	2,003	-1.43%	78,600	1082億571万	+6.03%
03/26	2,041	2,041	2,003	2,032	+0.59%	71,200	1097億7234万	+7.8%
03/25	2,000	2,048	1,998	2,020	+1.1%	71,700	1091億2408万	+7.33%
03/24	1,981	1,998	1,956	1,998	+1.01%	45,600	1079億3560万	+6.62%
03/21	1,953	2,026	1,953	1,978	+1.23%	182,700	1068億5516万	+5.83%
03/19	1,932	1,969	1,930	1,954	+0.41%	68,000	1055億5864万	+4.83%
03/18	1,929	1,956	1,926	1,946	+1.41%	83,300	1051億2646万	+4.68%
03/17	1,905	1,928	1,896	1,919	+1.27%	66,300	1036億6788万	+3.51%
03/14	1,890	1,908	1,890	1,895	-0.32%	58,100	1023億7135万	+2.43%
03/13	1,908	1,908	1,884	1,901	-0.16%	52,000	1026億9548万	+2.92%
03/12	1,859	1,910	1,859	1,904	+2.09%	118,700	1028億5755万	+3.31%
03/11	1,840	1,865	1,824	1,865	-0.59%	87,800	1007億5070万	+1.41%
03/10	1,881	1,901	1,876	1,876	-0.21%	65,900	1013億4494万	+1.9%
03/07	1,862	1,880	1,833	1,880	-0.79%	86,400	1015億6102万	+2.06%
03/06	1,873	1,905	1,873	1,895	+2.6%	56,900	1023億7135万	+2.82%
03/05	1,811	1,868	1,811	1,847	+2.27%	47,600	997億7830万	+0.27%
03/04	1,836	1,843	1,796	1,806	-2.01%	47,100	975億6341万	-2.11%
03/03	1,851	1,870	1,840	1,843	+0.82%	39,800	995億6222万	-0.32%
02/28	1,812	1,835	1,805	1,828	+1.11%	59,500	987億5189万	-1.3%
02/27	1,788	1,808	1,788	1,808	+0.84%	36,300	976億7145万	-2.53%
02/26	1,769	1,798	1,753	1,793	+1.01%	56,300	968億6113万	-3.55%
02/25	1,761	1,791	1,748	1,775	-0.95%	81,500	958億8873万	-4.77%
02/21	1,802	1,808	1,780	1,792	-1.27%	63,600	968億710万	-4.07%
02/20	1,852	1,852	1,812	1,815	-2.47%	58,000	980億4961万	-3.04%
02/19	1,900	1,935	1,858	1,861	-2.05%	49,500	1005億3461万	-0.8%
02/18	1,932	1,938	1,881	1,900	-2.46%	92,300	1026億4146万	+1.23%
02/17	1,862	1,966	1,856	1,948	+6.62%	122,700	1052億3451万	+3.84%
02/14	16:00 営業外収益(為替差益)の計上に関するお知らせ
02/14	16:00 2025年3月期第3四半期決算短信[日本基準](連結)
02/14	1,877	1,877	1,827	1,827	-2.61%	66,600	986億9787万	-2.46%
02/13	1,866	1,876	1,840	1,876	+1.63%	59,900	1013億4494万	-0.05%
02/12	1,839	1,855	1,815	1,846	+0.76%	102,400	997億2428万	-1.76%
02/10	1,829	1,832	1,800	1,832	+0.16%	55,000	989億6798万	-2.76%
02/07	1,810	1,839	1,800	1,829	+0.72%	53,700	988億591万	-3.28%
02/06	1,811	1,842	1,791	1,816	+0.28%	48,000	981億363万	-4.37%
02/05	1,817	1,843	1,803	1,811	+0.11%	38,600	978億3352万	-5.03%
02/04	1,803	1,841	1,803	1,809	+0.67%	43,600	977億2547万	-5.49%
02/03	1,880	1,880	1,788	1,797	-5.62%	96,900	970億7721万	-6.41%
01/31	1,902	1,911	1,891	1,904	-0.57%	33,200	1028億5755万	-1.19%
01/30	1,892	1,919	1,890	1,915	+1.16%	46,500	1034億5179万	-0.62%
01/29	1,887	1,905	1,884	1,893	+0.16%	30,800	1022億6331万	-1.82%
01/28	1,902	1,913	1,888	1,890	-1.15%	33,900	1021億124万	-2.12%
01/27	1,920	1,924	1,901	1,912	+0.74%	34,300	1032億8972万	-0.98%
01/24	1,916	1,926	1,892	1,898	-0.94%	39,000	1025億3342万	-1.81%
01/23	1,915	1,932	1,896	1,916	+0.05%	58,500	1035億581万	-0.98%
01/22	1,911	1,937	1,904	1,915	0%	38,400	1034億5179万	-1.08%
01/21	1,920	1,926	1,886	1,915	+0.31%	33,700	1034億5179万	-1.19%
01/20	1,878	1,916	1,877	1,909	+1.87%	52,500	1031億2766万	-1.6%
01/17	1,888	1,888	1,864	1,874	-1.21%	59,200	1012億3689万	-3.45%

5975 東プレ

IR情報

2025/01/17～2025/06/13

IR情報＆株価推移

開示資料

決算

株式

チャート