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	2,870	2,870	2,870	2,870	+0.03%	100	-	-1.98%
10/01	2,844	2,890	2,844	2,869	-0.86%	700	-	-2.18%
09/30	2,875	2,894	2,875	2,894	+1.54%	300	-	-1.46%
09/29	2,850	2,850	2,850	2,850	-2.2%	300	-	-3.13%
09/28	2,883	2,914	2,883	2,914	+1.15%	200	-	-1.09%
09/25	（IR情報）13:00 当社の従業員に対する譲渡制限付株式としての自己株式処分の払込完了に関するお知らせ
09/25	2,915	2,915	2,881	2,881	-2.41%	600	-	-2.27%
09/24	2,910	2,952	2,901	2,952	+1.44%	800	-	-0.14%
09/16	2,941	2,941	2,900	2,910	-0.41%	600	-	-1.72%
09/15	2,922	2,922	2,922	2,922	+1.74%	200	-	-1.52%
09/14	2,872	2,872	2,872	2,872	0%	200	-	-3.17%
09/11	2,860	2,911	2,860	2,872	+0.31%	1,300	-	-3.17%
09/10	2,864	2,864	2,863	2,863	-1.38%	200	-	-3.44%
09/09	2,903	2,904	2,903	2,903	0%	300	-	-2.06%
09/08	2,935	2,953	2,903	2,903	-1.09%	1,600	-	-1.99%
09/07	2,951	2,963	2,935	2,935	-1.11%	700	-	-0.84%
09/03	3,020	3,020	2,951	2,968	-1.23%	900	-	+0.37%
09/02	3,010	3,010	2,940	3,005	-0.5%	700	-	+1.76%
09/01	3,010	3,040	3,010	3,020	+1.51%	600	-	+2.48%
08/31	2,903	2,975	2,903	2,975	+2.48%	1,400	-	+1.19%
08/28	（5%ルール）UH6（0.15%）光通信（6.47%）UH Partners 2（1.54%）
08/28	2,903	2,903	2,900	2,903	-0.31%	600	-	-1.06%
08/27	（IR情報）13:00 当社の従業員に対する譲渡制限付株式としての自己株式処分に関するお知らせ
08/27	2,930	3,010	2,905	2,912	-1.62%	4,600	-	-0.68%
08/26	3,015	3,015	2,950	2,960	-0.03%	1,100	-	+1.09%
08/25	2,958	2,961	2,958	2,961	-2.12%	300	-	+1.37%
08/24	3,125	3,125	3,020	3,025	-0.98%	2,000	-	+3.74%
08/21	3,010	3,075	3,010	3,055	+1.83%	3,200	-	+5.09%
08/20	3,000	3,000	2,951	3,000	+0.98%	1,400	-	+3.56%
08/19	3,000	3,000	2,971	2,971	-1.46%	600	-	+2.84%
08/18	2,997	3,070	2,997	3,015	+2.31%	600	-	+4.61%
08/17	2,950	2,950	2,947	2,947	-0.97%	400	-	+2.54%
08/14	3,010	3,010	2,976	2,976	-3.06%	300	-	+3.77%
08/13	3,015	3,075	3,000	3,070	-0.16%	1,300	-	+7.38%
08/12	3,060	3,075	3,015	3,075	+0.49%	1,100	-	+7.97%
08/10	（IR情報）13:00 2027年3月期第1四半期決算短信[日本基準](連結)
08/10	2,894	3,085	2,860	3,060	+5.81%	7,400	-	+7.9%
08/06	2,892	2,892	2,892	2,892	-0.03%	100	-	+2.48%
08/05	2,815	2,897	2,815	2,893	+1.72%	3,800	-	+2.73%
08/04	2,844	2,844	2,844	2,844	0%	100	-	+1.35%
08/03	2,844	2,844	2,844	2,844	-0.28%	200	-	+1.61%
07/31	2,845	2,897	2,845	2,852	+0.14%	3,100	-	+2.11%
07/30	（IR情報）16:00 太平ハウジング（株）において初となる木製ビニールハウスが完成いたしました！
07/30	2,848	2,859	2,844	2,848	-0.28%	600	-	+2.23%
07/29	2,845	2,909	2,845	2,856	-0.7%	1,100	-	+2.77%
07/28	2,876	2,876	2,876	2,876	+1.23%	500	-	+3.71%
07/24	（IR情報）13:00 当社の取締役及び上席執行役員並びに当社子会社の取締役に対する譲渡制限付株式報酬としての自己株式処分の払込完了に関するお知らせ
07/24	2,841	2,841	2,841	2,841	-0.18%	300	-	+2.67%
07/21	2,885	2,885	2,835	2,846	+0.39%	5,000	-	+3.08%
07/17	（IR情報）16:30 子会社の設立に関するお知らせ
07/17	2,809	2,845	2,809	2,835	0%	1,000	-	+2.94%
07/16	2,816	2,835	2,795	2,835	+0.67%	900	-	+3.17%
07/15	2,794	2,825	2,794	2,816	+0.82%	1,300	-	+2.66%
07/14	2,790	2,830	2,790	2,793	-1.48%	2,400	-	+1.93%
07/13	（IR情報）16:30 取締役会の実効性評価結果の概要について
07/13	2,800	2,835	2,800	2,835	+1.25%	1,200	-	+3.5%
07/10	2,782	2,800	2,778	2,800	-0.25%	300	-	+2.26%
07/08	2,792	2,809	2,776	2,807	+0.54%	1,200	-	+2.52%
07/07	2,792	2,807	2,788	2,792	-0.61%	800	-	+2.01%
07/06	2,775	2,814	2,772	2,809	-0.14%	2,400	-	+2.67%
07/03	2,766	2,816	2,766	2,813	+0.82%	1,300	-	+2.85%
07/02	2,771	2,808	2,770	2,790	+1.27%	600	-	+2.09%
07/01	2,755	2,755	2,755	2,755	-1.78%	200	-	+0.77%
06/30	2,800	2,806	2,751	2,805	+1.63%	4,800	-	+2.56%
06/29	2,758	2,760	2,758	2,760	+1.73%	1,600	-	+0.95%
06/26	2,713	2,713	2,713	2,713	-0.66%	100	-	-0.73%
06/25	（IR情報）16:00 当社の取締役及び上席執行役員並びに当社子会社の取締役に対する譲渡制限付株式報酬としての自己株式処分に関するお知らせ
06/25	2,700	2,760	2,700	2,731	+2.55%	6,300	-	-0.22%
06/24	2,663	2,663	2,663	2,663	0%	200	-	-2.7%
06/23	2,670	2,680	2,658	2,663	-1.33%	700	-	-2.85%
06/22	2,677	2,699	2,675	2,699	+0.86%	1,100	-	-1.68%
06/19	2,720	2,769	2,676	2,676	0%	1,200	-	-2.58%
06/18	2,678	2,728	2,676	2,676	-0.56%	600	-	-2.69%
06/17	2,691	2,691	2,691	2,691	-1.68%	100	-	-2.18%
06/16	2,737	2,737	2,737	2,737	+1.86%	100	-	-0.51%
06/15	2,678	2,729	2,678	2,687	+0.34%	900	-	-2.26%
06/12	2,678	2,678	2,678	2,678	+0.07%	100	-	-2.58%
06/11	2,700	2,700	2,676	2,676	-0.89%	200	-	-2.62%
06/10	2,761	2,799	2,700	2,700	-2.24%	3,700	-	-1.75%
06/08	2,761	2,762	2,761	2,762	+0.04%	200	-	+0.55%
06/05	2,769	2,793	2,761	2,761	-1.29%	800	-	+0.51%
06/04	2,798	2,798	2,757	2,797	-0.07%	1,700	-	+1.82%
06/03	2,798	2,799	2,783	2,799	+0.57%	700	-	+1.97%
06/02	2,783	2,799	2,783	2,783	0%	700	-	+1.42%
06/01	2,783	2,783	2,783	2,783	0%	100	-	+1.35%
05/29	2,761	2,800	2,761	2,783	+0.8%	600	-	+1.27%
05/28	2,800	2,819	2,761	2,761	-1.36%	1,300	-	+0.4%
05/27	2,766	2,800	2,765	2,799	+0.54%	3,000	-	+1.71%
05/26	2,776	2,784	2,756	2,784	+0.25%	700	-	+1.16%
05/25	2,760	2,777	2,754	2,777	+0.8%	1,000	-	+0.91%
05/22	2,798	2,798	2,755	2,755	-1.57%	300	-	+0.07%
05/21	2,785	2,799	2,781	2,799	+2.34%	500	-	+1.6%
05/20	（5%ルール）光通信（6.47%）UH6（0.15%）UH5（0%）UH Partners 2（0.5%）
05/20	2,725	2,735	2,725	2,735	-0.83%	300	-	-0.69%
05/19	2,756	2,758	2,745	2,758	+0.04%	500	-	+0.04%
05/18	2,754	2,799	2,754	2,757	-0.47%	1,000	-	-0.07%
05/15	2,768	2,770	2,750	2,770	+0.87%	500	-	+0.29%
05/14	2,703	2,847	2,703	2,746	+1.59%	6,800	-	-0.65%
05/13	（IR情報）14:00 2026年3月期決算短信[日本基準](連結)
05/13	2,696	2,801	2,696	2,703	+0.52%	8,000	-	-2.31%
05/12	2,680	2,710	2,680	2,689	+0.37%	1,100	-	-2.96%
05/11	2,696	2,696	2,679	2,679	-0.3%	800	-	-3.49%
05/08	2,691	2,737	2,683	2,687	+1.36%	2,300	-	-3.35%
05/07	（IR情報）16:00 配当予想の修正(増配)に関するお知らせ
05/07	2,670	2,676	2,647	2,651	-1.05%	1,400	-	-4.78%
05/01	2,675	2,683	2,600	2,679	+0.15%	3,000	-	-4.12%
04/30	2,741	2,741	2,650	2,675	-3.04%	3,100	-	-4.6%
04/28	2,759	2,759	2,759	2,759	0%	200	-	-1.92%
04/27	2,752	2,784	2,750	2,759	+0.25%	1,400	-	-2.13%
04/24	2,783	2,799	2,752	2,752	-1.11%	2,500	-	-2.58%
04/23	2,769	2,819	2,758	2,783	-1.28%	3,100	-	-1.73%
04/22	2,831	2,831	2,760	2,819	-0.95%	2,800	-	-0.67%

太平製作所（6342）のイベントチャート

2026/04/22～2026/10/02

イベント情報＆株価推移

開示資料

決算

株式

チャート