日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離	PER	PBR
2026
09/25	2,660	2,684	2,532	2,617	-0.87%	6,378,600	-	-0.53%	-	-
09/24	2,926	2,939	2,630	2,640	-9.22%	8,626,200	-	+0.53%	-	-
09/18	2,853	2,921	2,796	2,908	+3.75%	7,500,300	-	+11.08%	-	-
09/17	2,722	2,854	2,690	2,803	+3.58%	7,922,400	-	+7.6%	-	-
09/16	2,727	2,810	2,653	2,706	+0.45%	5,817,300	-	+4.36%	-	-
09/15	2,616	2,760	2,588	2,694	+1.62%	7,056,300	-	+4.58%	-	-
09/14	2,636	2,758	2,572	2,651	-3.11%	7,356,300	-	+3.55%	-	-
09/11	2,709	2,944	2,699	2,736	-3.63%	9,534,500	-	+7.84%	-	-
09/10	2,883	2,927	2,755	2,839	-1.8%	7,185,800	-	+13.2%	-	-
09/09	2,735	2,930	2,709	2,891	+6.52%	12,506,700	-	+16.62%	-	-
09/08	2,655	2,837	2,602	2,714	+2.15%	9,829,900	-	+11.09%	-	-
09/07	2,476	2,690	2,466	2,657	+7.31%	7,579,900	-	+10.25%	-	-
09/04	2,627	2,630	2,442	2,476	-5.1%	8,791,900	-	+3.95%	-	-
09/03	2,520	2,697	2,456	2,609	+4.4%	8,415,200	-	+10.64%	-	-
09/02	2,540	2,607	2,482	2,499	-4.22%	4,074,700	-	+7.25%	-	-
09/01	2,670	2,798	2,527	2,609	-2.1%	8,461,400	-	+12.94%	-	-
08/31	2,700	2,713	2,582	2,665	-4.17%	7,861,100	-	+16.43%	-	-
08/28	2,656	2,837	2,620	2,781	+4.67%	14,596,200	-	+23.16%	-	-
08/27	2,500	2,682	2,400	2,657	+6.11%	8,202,800	-	+19.52%	-	-
08/26	2,676	2,750	2,465	2,504	-4.79%	10,390,000	-	+14.18%	-	-
08/25	2,500	2,634	2,436	2,630	+5.37%	5,604,400	-	+21.31%	-	-
08/24	2,325	2,537	2,296	2,496	+7.22%	4,200,800	-	+17.02%	-	-
08/21	2,333	2,385	2,296	2,328	-3.32%	1,850,100	-	+10.38%	-	-
08/20	2,334	2,417	2,297	2,408	+6.31%	2,704,900	-	+15%	-	-
08/19	2,388	2,409	2,245	2,265	-8.96%	3,763,100	-	+9.1%	-	-
08/18	2,388	2,612	2,353	2,488	+2.05%	5,146,900	-	+20.6%	-	-
08/17	2,601	2,701	2,396	2,438	-5.87%	5,410,900	-	+19.45%	-	-
08/14	2,541	2,640	2,429	2,590	+3.6%	6,631,200	-	+28.09%	-	-
08/13	2,245	2,500	2,216	2,500	+10.13%	5,166,200	-	+25.13%	-	-
08/12	2,306	2,349	2,233	2,270	-1.35%	2,948,900	-	+14.65%	-	-
08/10	2,120	2,344	2,089	2,301	+11.05%	5,748,100	-	+16.51%	-	-
08/07	2,044	2,091	1,978	2,072	+2.68%	3,534,400	-	+5.39%	-	-
08/06	2,089	2,116	2,002	2,018	-4.13%	1,312,000	-	+2.7%	-	-
08/05	2,025	2,128	2,011	2,105	+5.36%	1,773,900	-	+7.34%	-	-
08/04	1,897	2,014	1,890	1,998	+5.32%	1,791,900	-	+2.04%	-	-
08/03	1,982	1,982	1,885	1,897	-2.32%	1,414,100	-	-3.41%	-	-
07/31	1,939	1,997	1,898	1,942	+2.7%	1,672,900	-	-1.22%	-	-
07/30	1,891	1,936	1,851	1,891	0%	1,839,600	-	-3.81%	-	-
07/29	2,010	2,028	1,870	1,891	-5.5%	2,677,300	-	-3.86%	-	-
07/28	2,085	2,104	1,974	2,001	-4.49%	3,461,300	-	+1.73%	-	-
07/27	1,988	2,138	1,971	2,095	+11.2%	6,172,400	-	+6.45%	-	-
07/24	1,877	1,960	1,818	1,884	-1.46%	2,241,700	-	-4.22%	-	-
07/23	1,892	1,927	1,866	1,912	+0.47%	1,254,600	-	-3.24%	-	-
07/22	1,870	1,955	1,850	1,903	+1.76%	2,626,900	-	-4.28%	-	-
07/21	1,760	1,932	1,733	1,870	+6.8%	2,451,800	-	-6.27%	-	-
07/17	1,845	1,846	1,712	1,751	-7.6%	2,867,300	-	-12.62%	-	-
07/16	1,952	1,976	1,893	1,895	-3.12%	1,105,800	-	-5.72%	-	-
07/15	1,945	1,976	1,893	1,956	-0.31%	1,346,500	-	-2.59%	-	-
07/14	1,915	1,971	1,895	1,962	+1.4%	1,179,200	-	-2.14%	-	-
07/13	1,936	1,978	1,908	1,935	-0.1%	897,100	-	-3.59%	-	-
07/10	1,988	1,992	1,935	1,937	-2.12%	992,100	-	-3.54%	-	-
07/09	1,965	1,988	1,935	1,979	+0.2%	754,500	-	-1.69%	-	-
07/08	2,000	2,038	1,973	1,975	-3.56%	1,185,500	-	-1.89%	-	-
07/07	2,180	2,202	2,041	2,048	-5.45%	1,377,000	-	+1.64%	-	-
07/06	2,080	2,204	2,073	2,166	+4.79%	1,767,100	-	+7.76%	-	-
07/03	2,053	2,067	1,976	2,067	+1.37%	1,102,800	-	+3.35%	-	-
07/02	1,972	2,083	1,944	2,039	+5.21%	1,798,400	-	+2.05%	-	-
07/01	1,996	2,020	1,913	1,938	-3.92%	1,792,300	-	-3.15%	-	-
06/30	2,277	2,277	1,981	2,017	-6.4%	4,022,900	-	+0.5%	-	-
06/29	2,084	2,155	2,040	2,155	+11.31%	3,054,000	-	+7%	-	-
06/26	1,957	1,978	1,903	1,936	-1.07%	915,900	-	-3.87%	-	-
06/25	1,951	1,984	1,875	1,957	+2.41%	941,100	-	-3.31%	-	-
06/24	1,893	1,945	1,863	1,911	+1.33%	867,200	-	-5.68%	-	-
06/23	2,000	2,016	1,886	1,886	-6.45%	1,111,600	-	-7.14%	-	-
06/22	2,060	2,071	2,004	2,016	-2.84%	847,000	-	-1.18%	-	-
06/19	2,083	2,147	2,037	2,075	-2.26%	1,868,500	-	+1.62%	-	-
06/18	2,200	2,237	2,107	2,123	-3.41%	1,787,600	-	+3.92%	-	-
06/17	2,091	2,266	2,091	2,198	+5.27%	1,837,600	-	+7.53%	-	-
06/16	2,049	2,097	1,985	2,088	+0.43%	1,268,200	-	+2.25%	-	-
06/15	1,995	2,095	1,987	2,079	+8.39%	2,039,700	-	+1.66%	-	-
06/12	1,870	1,937	1,844	1,918	+4.81%	949,100	-	-6.48%	-	-
06/11	1,832	1,853	1,790	1,830	-3.28%	1,203,900	-	-11.51%	-	-
06/10	1,975	1,987	1,878	1,892	-5.4%	1,040,300	-	-9.3%	-	-
06/09	1,972	2,030	1,955	2,000	+0.91%	726,200	-	-4.81%	-	-
06/08	1,965	2,045	1,960	1,982	-3.41%	1,183,700	-	-6.16%	-	-
06/05	1,942	2,093	1,940	2,052	+3.9%	1,427,900	-	-3.57%	-	-
06/04	1,984	2,007	1,946	1,975	-2.23%	780,600	-	-7.67%	-	-
06/03	1,890	2,050	1,864	2,020	+5.26%	1,792,600	-	-6.18%	-	-
06/02	1,897	1,944	1,830	1,919	+0.05%	1,533,200	-	-11.53%	-	-
06/01	2,000	2,015	1,887	1,918	-5.1%	1,752,800	-	-12.42%	-	-
05/29	2,153	2,153	2,009	2,021	-4.17%	1,253,300	-	-8.76%	-	-
05/28	2,092	2,154	2,056	2,109	+0.52%	1,341,100	-	-5.81%	-	-
05/27	2,169	2,206	2,072	2,098	-4.2%	1,312,600	-	-7.09%	-	-
05/26	2,200	2,255	2,131	2,190	+1.06%	1,303,100	-	-3.69%	-	-
05/25	2,184	2,285	2,127	2,167	-0.37%	1,601,100	-	-5%	-	-
05/22	2,010	2,187	2,004	2,175	+7.89%	1,797,800	-	-4.9%	-	-
05/21	2,069	2,083	1,990	2,016	-0.44%	1,007,100	-	-12.08%	-	-
05/20	2,082	2,085	1,966	2,025	-4.16%	1,997,300	-	-12.19%	-	-
05/19	2,100	2,167	2,064	2,113	+1.73%	1,768,600	-	-8.84%	-	-
05/18	2,128	2,149	2,014	2,077	-1.05%	1,519,100	-	-10.86%	-	-
05/15	2,148	2,203	2,020	2,099	-2.42%	3,032,800	-	-10.11%	-	-
05/14	2,160	2,485	2,085	2,151	+0.84%	8,663,900	-	-8.04%	-	-
05/13	2,188	2,217	2,133	2,133	-1.2%	1,241,700	-	-9.08%	-	-
05/12	2,226	2,305	2,158	2,159	-3.36%	1,514,900	-	-8.67%	-	-
05/11	2,313	2,352	2,220	2,234	-4.61%	1,535,900	-	-6.33%	-	-
05/08	2,295	2,350	2,237	2,342	+2.09%	1,278,200	-	-2.42%	-	-
05/07	2,335	2,335	2,266	2,294	+1.15%	1,391,600	-	-5.09%	-	-
05/01	2,286	2,339	2,254	2,268	+0.09%	1,327,900	-	-6.71%	-	-
04/30	2,340	2,375	2,266	2,266	-5.11%	1,554,600	-	-7.4%	-	-
04/28	2,331	2,423	2,300	2,388	+3.15%	1,799,200	-	-3.08%	-	-

年初来

年度	株価		出来高	時価総額
年度	高値	安値	大商い	高値	安値	期末
2010年 3月期	1,900 380 5/11	1,260 252 11/27	1,414,400 7,072,000 8/26	-	-	692億1232万 3/31
2011年 3月期	1,870 374 4/7	1,090 218 3/15	658,800 3,294,000 9/24	721億420万	420億2865万	616億9344万 3/31
2012年 3月期	2,040 408 3/28	1,160 232 10/3	676,400 3,382,000 5/13	786億5913万	447億2774万	759億6004万 3/30
2013年 3月期	2,440 488 3/14	1,485 297 9/4	1,379,200 6,896,000 3/22	940億8249万	572億5922万	788億5192万 3/29
2014年 3月期	2,690 538 5/23	1,825 365 11/13	1,688,400 8,442,000 11/13	1037億2209万	703億6908万	908億9823万 3/31
2015年 3月期	2,925 585 11/4	1,555 311 3/30	3,062,400 15,312,000 3/25	1127億8363万	599億5847万	601億9876万 3/31
2016年 3月期	1,785 357 11/13	1,125 225 2/12	1,377,600 6,888,000 8/11	688億2693万	433億7832万	561億6906万 3/31
2017年 3月期	1,820 364 6/9	1,340 268 2/21	1,378,400 6,892,000 2/10	701億7648万	516億6840万	534億8133万 3/31
2018年 3月期	1,474 11/10	933 2/8	2,424,000 2/8	568億3523万	359億7508万	386億7987万 3/30
2019年 3月期	1,176 4/23 4/19	588 12/25	1,378,600 9/21	453億4480万	226億7240万	233億8363万 3/29
2020年 3月期	780 10/23	265 3/23	2,827,300 6/25	300億7563万	102億1800万	124億1990万 3/31
2021年 3月期	785 3/31	290 4/6	2,658,600 3/31	302億6842万	111億8196万	299億7589万 3/31
2022年 3月期	1,040 8/16	509 2/24	2,961,000 8/12	401億84万	196億2628万	244億1713万 3/31
2023年 3月期	730 8/25	497 3/20	756,800 8/10	281億4771万	191億6357万	216億5704万 3/31
2024年 3月期	988 3/29	521 6/1	988,800 2/8	380億9580万	200億8898万	372億9462万 3/29
2025年 3月期	1,070 5/17 5/16	593 8/5	1,822,400 5/15	412億5760万	228億6519万	265億6191万 3/31
2026年 3月期	8,760 1/16	530 4/7	47,503,100 10/23	3377億7252万	204億3600万	1360億2463万 3/31
最新	2,617 2026/9/25		6,378,600	1539億5498万

東洋エンジニアリング（6330）の時価総額の推移

2026/04/28～2026/09/25

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート