東洋電機製造（6505）のイベントチャート

2026/01/26～2026/06/23

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
06/23	2,076	2,076	1,985	1,985	-2.5%	24,700	193億2397万	-3.64%
06/22	2,028	2,065	2,020	2,036	+0.39%	22,800	198億2046万	-1.83%
06/19	2,066	2,080	2,019	2,028	-0.73%	19,500	197億4258万	-2.83%
06/18	2,035	2,069	2,031	2,043	+1.09%	15,400	198億8860万	-2.81%
06/17	2,000	2,038	1,999	2,021	+1.25%	23,900	196億7443万	-4.49%
06/16	2,006	2,017	1,981	1,996	+0.15%	25,500	194億3106万	-6.42%
06/15	1,992	2,006	1,970	1,993	+2.94%	33,700	194億185万	-7.26%
06/12	1,909	1,940	1,905	1,936	+4.71%	40,200	188億4696万	-10.54%
06/11	1,903	1,903	1,831	1,849	-3.45%	62,200	180億1万	-15.22%
06/10	1,944	1,944	1,899	1,915	-1.49%	28,300	186億4252万	-13.07%
06/09	1,947	1,955	1,915	1,944	+1.57%	25,700	189億2484万	-12.63%
06/08	1,930	1,930	1,877	1,914	-2.84%	70,900	186億3279万	-14.82%
06/05	1,976	1,979	1,944	1,970	+0.97%	41,000	191億7795万	-13.22%
06/04	1,957	1,969	1,920	1,951	-2.79%	55,200	189億9298万	-14.77%
06/03	2,052	2,073	2,001	2,007	-2.86%	50,500	195億3814万	-13.08%
06/02	2,031	2,082	2,009	2,066	-0.72%	50,200	201億1251万	-11.25%
06/01	2,195	2,195	2,054	2,081	-5.24%	60,500	202億5853万	-11.18%
05/29	2,231	2,253	2,163	2,196	+0.69%	52,600	213億7806万	-6.95%
05/28	2,163	2,185	2,131	2,181	-1.98%	90,300	212億3203万	-8.05%
05/27	2,258	2,265	2,213	2,225	-1.46%	214,800	216億6037万	-6.75%
05/26	2,263	2,286	2,220	2,258	+0.58%	38,900	219億8163万	-5.88%
05/25	2,262	2,275	2,236	2,245	+0.99%	21,300	218億5507万	-6.89%
05/22	2,250	2,255	2,213	2,223	+1.05%	27,500	216億4090万	-8.41%
05/21	2,265	2,276	2,200	2,200	-1.83%	48,100	214億1700万	-9.47%
05/20	2,327	2,327	2,228	2,241	-3.7%	55,600	218億1613万	-8%
05/19	2,367	2,388	2,327	2,327	-1.27%	69,500	226億5334万	-4.63%
05/18	（IR情報）15:30 組織変更および執行役員の異動に関するお知らせ
05/18	2,405	2,405	2,350	2,357	-2.12%	41,900	229億4539万	-3.52%
05/15	2,403	2,469	2,396	2,408	+0.33%	23,800	234億4188万	-1.39%
05/14	2,459	2,498	2,400	2,400	-2%	25,200	233億6400万	-1.56%
05/13	2,445	2,487	2,438	2,449	+2.04%	50,600	238億4101万	+0.57%
05/12	2,367	2,410	2,355	2,400	+1.48%	37,200	233億6400万	-1.23%
05/11	2,374	2,410	2,356	2,365	+0.6%	35,200	230億2327万	-2.67%
05/08	2,395	2,404	2,345	2,351	-2.53%	58,500	228億8698万	-3.17%
05/07	2,474	2,510	2,400	2,412	-1.43%	55,200	234億8082万	-0.62%
05/01	2,491	2,491	2,440	2,447	-1.77%	43,300	238億2154万	+0.78%
04/30	2,463	2,511	2,420	2,491	-0.28%	48,500	242億4988万	+2.55%
04/28	2,442	2,500	2,428	2,498	+2.5%	36,800	243億1803万	+2.88%
04/27	2,457	2,457	2,415	2,437	-0.81%	31,400	237億2419万	+0.7%
04/24	2,475	2,500	2,396	2,457	-0.65%	49,900	239億1889万	+1.78%
04/23	2,479	2,500	2,439	2,473	+0.65%	30,300	240億7465万	+2.57%
04/22	2,487	2,506	2,440	2,457	-1.52%	34,100	239億1889万	+1.91%
04/21	2,529	2,530	2,471	2,495	-0.4%	45,300	242億8882万	+3.61%
04/20	2,550	2,550	2,500	2,505	-0.67%	23,400	243億8617万	+4.2%
04/17	2,550	2,551	2,493	2,522	-1.1%	42,600	245億5167万	+5.17%
04/16	2,584	2,596	2,516	2,550	-0.16%	36,900	248億2425万	+6.56%
04/15	2,647	2,654	2,515	2,554	-3.51%	77,300	248億6319万	+6.95%
04/14	2,550	2,655	2,550	2,647	+15.09%	198,800	257億6854万	+11.17%
04/13	（IR情報）15:30 2026年5月期第3四半期決算短信〔日本基準〕(連結)
04/13	2,302	2,343	2,270	2,300	-1.96%	32,800	223億9050万	-2.75%
04/10	2,366	2,400	2,339	2,346	-0.21%	31,900	228億3831万	-0.93%
04/09	2,400	2,411	2,335	2,351	-2.08%	18,400	228億8698万	-0.8%
04/08	2,366	2,408	2,363	2,401	+3.31%	12,500	233億7373万	+1.48%
04/07	2,326	2,366	2,303	2,324	-0.09%	16,200	226億2414万	-1.9%
04/06	2,319	2,342	2,317	2,326	+0.3%	14,300	226億4361万	-1.98%
04/03	2,376	2,376	2,319	2,319	-0.51%	16,700	225億7546万	-2.56%
04/02	2,403	2,446	2,330	2,331	-2.71%	32,800	226億9228万	-2.22%
04/01	2,402	2,417	2,366	2,396	+3.95%	30,900	233億2506万	+0.34%
03/31	2,348	2,372	2,285	2,305	-1.28%	42,800	224億3917万	-3.56%
03/30	2,319	2,348	2,265	2,335	-4.22%	40,200	227億3122万	-2.38%
03/27	2,422	2,460	2,385	2,438	-1.38%	36,300	237億3393万	+1.92%
03/26	2,495	2,532	2,451	2,472	+0.69%	46,900	240億6492万	+3.56%
03/25	2,388	2,477	2,381	2,455	+6.28%	52,400	238億9942万	+3.28%
03/24	2,360	2,360	2,280	2,310	+1.76%	33,500	224億8785万	-2.45%
03/23	2,331	2,334	2,231	2,270	-4.66%	52,800	220億9845万	-3.98%
03/19	2,445	2,474	2,381	2,381	-3.8%	142,100	231億7903万	+0.72%
03/18	2,392	2,476	2,392	2,475	+3.34%	31,100	240億9412万	+5.05%
03/17	2,392	2,435	2,389	2,395	+0.25%	30,700	233億1532万	+2.22%
03/16	2,354	2,398	2,330	2,389	+1.01%	46,500	232億5691万	+2.49%
03/13	2,385	2,399	2,340	2,365	-1.21%	31,200	230億2327万	+1.98%
03/12	2,371	2,408	2,355	2,394	-0.99%	27,200	233億559万	+3.77%
03/11	2,399	2,459	2,363	2,418	+1.81%	47,900	235億3923万	+5.5%
03/10	2,302	2,396	2,289	2,375	+5.46%	23,300	231億2062万	+4.44%
03/09	2,230	2,271	2,200	2,252	-5.38%	50,700	219億2322万	-0.31%
03/06	2,385	2,398	2,346	2,380	-0.96%	25,600	231億6930万	+5.87%
03/05	2,332	2,447	2,332	2,403	+6.94%	63,800	233億9320万	+7.66%
03/04	2,390	2,390	2,200	2,247	-8.58%	75,200	218億7454万	+1.4%
03/03	2,458	2,559	2,434	2,458	+0.45%	87,900	239億2863万	+11.42%
03/02	2,431	2,489	2,420	2,447	-2%	45,200	238億2154万	+11.84%
02/27	2,418	2,497	2,418	2,497	+3.27%	52,500	243億829万	+15.02%
02/26	2,423	2,464	2,405	2,418	-0.04%	34,100	235億3923万	+12.41%
02/25	2,448	2,468	2,417	2,419	-1.02%	56,100	235億4896万	+13.36%
02/24	2,395	2,453	2,389	2,444	+3.78%	113,200	237億9234万	+15.34%
02/20	2,339	2,355	2,314	2,355	+0.17%	25,700	229億2592万	+11.98%
02/19	2,315	2,354	2,299	2,351	+1.6%	40,400	228億8698万	+12.54%
02/18	2,234	2,329	2,215	2,314	+5.09%	74,700	225億2679万	+11.52%
02/17	2,240	2,255	2,195	2,202	-1.7%	30,900	214億3647万	+6.43%
02/16	2,213	2,240	2,200	2,240	+0.99%	26,100	218億640万	+8.42%
02/13	2,247	2,254	2,202	2,218	-1.64%	42,700	215億9223万	+7.62%
02/12	2,198	2,270	2,198	2,255	+2.55%	59,200	219億5242万	+9.57%
02/10	2,140	2,213	2,139	2,199	+2.76%	75,300	214億726万	+7.11%
02/09	2,141	2,143	2,105	2,140	+2.2%	42,800	208億3290万	+4.39%
02/06	2,079	2,117	2,058	2,094	+0.24%	49,200	203億8509万	+2.2%
02/05	2,071	2,089	2,055	2,089	+1.51%	41,700	203億3641万	+1.95%
02/04	2,002	2,060	2,002	2,058	+1.68%	49,900	200億3463万	+0.49%
02/03	2,011	2,027	1,998	2,024	+2.58%	40,800	197億364万	-1.22%
02/02	2,007	2,027	1,973	1,973	-0.9%	57,800	192億715万	-3.85%
01/30	1,983	1,994	1,969	1,991	+0.4%	43,400	193億8238万	-3.21%
01/29	1,982	1,997	1,956	1,983	+0.25%	41,300	193億450万	-3.78%
01/28	1,991	1,991	1,952	1,978	-1.05%	46,700	192億5583万	-4.12%
01/27	2,002	2,010	1,985	1,999	+0.2%	38,900	194億6026万	-3.15%
01/26	1,999	2,007	1,987	1,995	-0.75%	46,100	194億2132万	-3.34%

東洋電機製造（6505）のイベントチャート

2026/01/26～2026/06/23

イベント情報＆株価推移

開示資料

決算

株式

チャート