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
03/09	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%
01/23	2,024	2,025	1,999	2,010	-0.59%	38,600	195億6735万	-2.62%
01/22	1,999	2,022	1,999	2,022	+1.25%	50,400	196億8417万	-2.08%
01/21	1,982	2,005	1,976	1,997	-0.3%	75,400	194億4079万	-3.25%
01/20	2,028	2,030	1,990	2,003	-1.48%	80,700	194億9920万	-2.96%
01/19	2,055	2,060	2,007	2,033	-1.02%	63,400	197億9125万	-1.5%
01/16	2,004	2,059	2,004	2,054	+2.44%	111,900	199億9569万	-0.34%
01/15	2,001	2,020	1,993	2,005	+0.7%	120,500	195億1867万	-2.53%
01/14	2,021	2,022	1,966	1,991	-8.29%	392,000	193億8238万	-3.11%
01/13	15:30 2026年5月期第2四半期(中間期)決算短信〔日本基準〕(連結)
01/13	2,190	2,200	2,146	2,171	+1.45%	83,500	211億3468万	+5.7%
01/09	2,108	2,148	2,095	2,140	+1.71%	19,500	208億3290万	+4.7%
01/08	2,131	2,159	2,104	2,104	-1.27%	16,500	204億8244万	+3.39%
01/07	2,107	2,140	2,099	2,131	-0.09%	36,200	207億4528万	+5.08%
01/06	2,133	2,155	2,133	2,133	+0.38%	15,700	207億6475万	+5.49%
01/05	2,140	2,143	2,102	2,125	+0.24%	20,000	206億8687万	+5.46%
2025
12/30	2,091	2,130	2,090	2,120	+1.39%	19,300	206億3820万	+5.58%
12/29	2,066	2,096	2,066	2,091	+1.41%	18,600	203億5588万	+4.55%
12/26	2,079	2,085	2,062	2,062	-0.82%	17,600	200億7357万	+3.46%
12/25	2,095	2,101	2,069	2,079	-0.91%	11,900	202億3906万	+4.58%
12/24	2,115	2,135	2,086	2,098	-0.57%	19,500	204億2403万	+5.85%
12/23	2,070	2,110	2,070	2,110	+1.34%	33,000	205億4085万	+6.84%
12/22	2,053	2,088	2,040	2,082	+2.26%	36,300	202億6827万	+5.63%
12/19	2,002	2,037	2,000	2,036	+1.75%	16,900	198億2046万	+3.51%
12/18	2,007	2,007	1,974	2,001	-0.69%	18,400	194億7973万	+1.73%
12/17	1,992	2,015	1,961	2,015	+1.15%	20,400	196億1602万	+2.39%
12/16	2,018	2,018	1,992	1,992	-1.29%	10,800	193億9212万	+1.22%
12/15	2,007	2,020	1,990	2,018	+0.4%	15,500	196億4523万	+2.49%
12/12	2,002	2,013	1,990	2,010	+1.21%	27,600	195億6735万	+2.13%
12/11	2,021	2,042	1,986	1,986	-1.59%	37,100	193億3371万	+0.86%
12/10	1,963	2,018	1,963	2,018	+3.7%	47,500	196億4523万	+2.44%
12/09	1,964	1,978	1,943	1,946	-1.32%	10,500	189億4431万	-1.17%
12/08	1,939	1,975	1,939	1,972	+1.6%	15,200	191億9742万	-0.1%
12/05	1,937	1,965	1,937	1,941	-0.82%	14,100	188億9563万	-1.87%
12/04	1,932	1,963	1,932	1,957	+1.03%	11,800	190億5139万	-1.31%
12/03	1,919	1,974	1,919	1,937	+1.15%	30,100	188億5669万	-2.61%
12/02	1,930	1,936	1,909	1,915	-0.78%	20,600	186億4252万	-4.11%
12/01	1,966	1,966	1,930	1,930	-1.98%	30,900	187億8855万	-3.79%
11/28	1,969	1,976	1,956	1,969	+0.77%	18,500	191億6821万	-2.14%
11/27	1,961	1,970	1,945	1,954	-0.05%	16,300	190億2219万	-3.03%
11/26	1,939	1,960	1,921	1,955	+1.09%	26,600	190億3192万	-3.12%
11/25	1,940	1,956	1,916	1,934	+1.42%	32,500	188億2749万	-4.26%
11/21	1,899	1,939	1,886	1,907	-1.65%	41,100	185億6464万	-5.5%
11/20	1,947	1,957	1,935	1,939	+1.2%	24,200	188億7616万	-4.01%
11/19	1,954	1,954	1,903	1,916	-1.24%	20,800	186億5226万	-5.01%
11/18	2,007	2,008	1,940	1,940	-3.34%	48,000	188億8590万	-3.58%
11/17	1,984	2,008	1,970	2,007	+1.36%	27,600	195億3814万	-0.1%
11/14	2,015	2,022	1,980	1,980	-2.99%	43,400	192億7530万	-1.25%
11/13	2,011	2,042	2,011	2,041	+0.79%	12,700	198億6913万	+1.95%
11/12	2,017	2,039	1,999	2,025	+0.8%	16,500	197億1337万	+1.45%
11/11	2,024	2,024	1,995	2,009	-0.74%	24,800	195億5761万	+0.85%
11/10	11:00 自己株式の取得状況及び取得終了に関するお知らせ
11/10	2,002	2,028	1,995	2,024	+1.81%	26,100	197億364万	+1.86%
11/07	2,033	2,033	1,976	1,988	-2.21%	37,700	193億5318万	+0.4%
11/06	15:30 自己株式の取得状況に関するお知らせ
11/06	2,020	2,039	2,008	2,033	+1.4%	24,700	197億9125万	+2.99%
11/05	1,984	2,010	1,953	2,005	+0.25%	63,000	195億1867万	+1.88%
11/04	2,067	2,067	2,000	2,000	-3.24%	38,700	194億7000万	+1.83%
10/31	2,083	2,102	2,051	2,067	-0.05%	35,300	201億2224万	+5.35%
10/30	2,056	2,110	2,056	2,068	0%	28,000	201億3198万	+5.73%
10/29	2,129	2,129	2,047	2,068	-1.71%	43,700	201億3198万	+6%
10/28	2,153	2,153	2,102	2,104	-1.77%	26,700	204億8244万	+8.01%
10/27	2,185	2,193	2,127	2,142	-0.37%	46,400	208億5237万	+10.19%
10/24	2,088	2,150	2,055	2,150	+3.12%	63,100	209億3025万	+10.94%
10/23	2,040	2,087	2,011	2,085	+2.06%	80,800	202億9747万	+7.92%
10/22	2,009	2,047	1,993	2,043	+1.69%	44,100	198億8860万	+5.91%
10/21	2,012	2,039	2,005	2,009	0%	60,800	195億5761万	+4.09%
10/20	1,962	2,030	1,938	2,009	+6.18%	101,500	195億5761万	+4.04%
10/17	1,930	1,945	1,880	1,892	-3.72%	92,900	184億1862万	-2.12%
10/16	11:00 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に関するお知らせ
10/16	2,060	2,088	1,944	1,965	+6.22%	195,800	191億2927万	+1.34%
10/15	16:30 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
10/15	15:30 2026年5月期第1四半期決算短信〔日本基準〕(連結)
10/15	1,833	1,874	1,833	1,850	+2.66%	26,700	180億975万	-4.79%
10/14	1,816	1,838	1,787	1,802	-2.65%	72,400	175億4247万	-7.68%
10/10	15:30 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ
10/10	1,916	1,916	1,847	1,851	-2.94%	33,300	180億1948万	-5.61%
10/09	1,904	1,931	1,901	1,907	+0.16%	22,700	185億6464万	-2.95%
10/08	1,896	1,914	1,888	1,904	+0.42%	18,400	185億3544万	-3.25%
10/03	15:30 自己株式の取得状況に関するお知らせ

東洋電機製造（6505）のIR情報・決算資料

2025/10/08～2026/03/09

IR情報＆株価推移

開示資料

決算

株式

チャート