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	2,920	2,924	2,827	2,894	-6.95%	150,900	1667億7873万	-2.92%
03/06	3,010	3,110	3,000	3,110	+2.81%	154,400	1792億2662万	+4.82%
03/05	3,045	3,075	2,994	3,025	+3.42%	97,600	1743億2814万	+2.61%
03/04	3,000	3,030	2,888	2,925	-3.62%	175,400	1685億6523万	-0.37%
03/03	3,205	3,205	3,030	3,035	-6.04%	152,300	1749億443万	+3.51%
03/02	3,225	3,245	3,125	3,230	-1.97%	187,100	1861億4212万	+10.24%
02/27	3,215	3,295	3,200	3,295	+3.29%	135,100	1898億8801万	+12.84%
02/26	3,265	3,265	3,190	3,190	-1.39%	109,700	1838億3695万	+9.77%
02/25	3,195	3,315	3,190	3,235	+0.94%	174,300	1864億3026万	+11.67%
02/24	3,180	3,280	3,165	3,205	+1.26%	239,900	1847億139万	+11.05%
02/20	15:30 執行役員の異動に関するお知らせ
02/20	15:30 取締役及び監査役の異動に関するお知らせ
02/20	15:30 代表取締役の異動に関するお知らせ
02/20	3,120	3,165	3,060	3,165	+1.61%	193,000	1823億9622万	+10.13%
02/19	3,095	3,145	3,070	3,115	+2.3%	174,600	1795億1477万	+8.8%
02/18	3,085	3,090	3,040	3,045	-0.33%	128,500	1754億8073万	+6.77%
02/17	2,997	3,055	2,978	3,055	+0.99%	101,300	1760億5702万	+7.42%
02/16	3,060	3,070	3,005	3,025	+0.33%	127,300	1743億2814万	+6.7%
02/13	3,010	3,040	2,972	3,015	-0.99%	144,700	1737億5185万	+6.69%
02/12	3,030	3,145	3,025	3,045	+1%	323,400	1754億8073万	+8.06%
02/10	2,930	3,075	2,930	3,015	+8.14%	502,500	1737億5185万	+7.33%
02/09	15:30 2025年度第3四半期決算説明資料
02/09	15:30 特別損失(貸倒引当金繰入額)の計上に関するお知らせ
02/09	15:30 2026年3月期第3四半期決算短信〔日本基準〕(連結)
02/09	2,856	2,856	2,774	2,788	+1.16%	200,900	1606億7004万	-0.36%
02/06	2,739	2,772	2,713	2,756	+0.88%	138,900	1588億2590万	-1.43%
02/05	2,767	2,775	2,725	2,732	+1.26%	126,600	1574億4281万	-2.29%
02/04	2,668	2,714	2,656	2,698	+0.9%	125,800	1554億8341万	-3.57%
02/03	2,679	2,718	2,662	2,674	+0.64%	118,400	1541億32万	-4.6%
02/02	2,644	2,745	2,600	2,657	+2.35%	224,100	1531億2062万	-5.38%
01/30	2,548	2,625	2,520	2,596	+1.64%	1,203,100	1496億524万	-7.71%
01/29	2,600	2,601	2,530	2,554	-2.7%	233,700	1471億8482万	-9.46%
01/28	2,700	2,700	2,625	2,625	-3.74%	186,600	1512億7649万	-7.28%
01/27	2,786	2,795	2,723	2,727	-2.99%	210,500	1571億5466万	-3.88%
01/26	2,920	2,920	2,784	2,811	-6.11%	326,900	1619億9551万	-0.99%
01/23	3,040	3,050	2,984	2,994	+0.23%	98,100	1725億4164万	+5.53%
01/22	2,973	3,010	2,950	2,987	+1.6%	94,300	1721億3824万	+5.59%
01/21	2,913	2,945	2,882	2,940	-0.51%	133,000	1694億2967万	+4.29%
01/20	3,000	3,025	2,922	2,955	-0.37%	157,200	1702億9410万	+5.16%
01/19	3,075	3,075	2,944	2,966	+2.24%	190,900	1709億2802万	+5.85%
01/16	2,873	2,912	2,873	2,901	+0.45%	79,800	1671億8213万	+3.79%
01/15	2,866	2,888	2,851	2,888	+0.87%	71,400	1664億3295万	+3.44%
01/14	2,840	2,884	2,831	2,863	+0.67%	64,300	1649億9222万	+2.73%
01/13	2,890	2,894	2,831	2,844	+0.99%	82,700	1638億9727万	+2.16%
01/09	2,814	2,850	2,800	2,816	+0.61%	96,000	1622億8365万	+1.29%
01/08	2,829	2,831	2,779	2,799	-0.39%	73,600	1613億396万	+0.76%
01/07	2,804	2,829	2,781	2,810	-0.64%	113,800	1619億3788万	+1.12%
01/06	2,770	2,844	2,761	2,828	+3.4%	123,400	1629億7520万	+1.69%
01/05	2,730	2,755	2,698	2,735	-0.18%	105,900	1576億1569万	-1.62%
2025
12/30	2,753	2,774	2,740	2,740	-0.94%	68,700	1579億384万	-1.55%
12/29	2,774	2,787	2,750	2,766	-0.25%	85,200	1594億220万	-0.61%
12/26	2,837	2,837	2,764	2,773	-2.15%	135,300	1598億560万	-0.25%
12/25	2,795	2,834	2,786	2,834	+1.83%	69,800	1633億2098万	+2.09%
12/24	2,780	2,807	2,776	2,783	-0.18%	72,300	1603億8189万	+0.43%
12/23	2,798	2,807	2,770	2,788	-0.32%	83,900	1606億7004万	+0.65%
12/22	2,845	2,850	2,797	2,797	+0.07%	66,400	1611億8870万	+0.94%
12/19	2,792	2,817	2,780	2,795	+0.36%	108,300	1610億7344万	+0.79%
12/18	15:30 2025年度事業戦略説明会資料公開のお知らせ
12/18	2,789	2,797	2,752	2,785	+0.22%	76,100	1604億9715万	+0.32%
12/17	2,771	2,791	2,723	2,779	+0.29%	67,600	1601億5138万	+0.04%
12/16	2,751	2,797	2,740	2,771	+0.04%	74,500	1596億9034万	-0.32%
12/15	2,724	2,775	2,714	2,770	+1.06%	71,900	1596億3271万	-0.82%
12/12	2,761	2,762	2,726	2,741	+0.51%	89,000	1579億6147万	-2.25%
12/11	2,780	2,784	2,723	2,727	-1.27%	67,900	1571億5466万	-3.13%
12/10	2,777	2,810	2,727	2,762	-1%	89,300	1591億7168万	-2.26%
12/09	2,820	2,837	2,784	2,790	-0.75%	86,400	1607億8530万	-1.73%
12/08	2,780	2,811	2,767	2,811	+1.85%	84,200	1619億9551万	-1.47%
12/05	2,781	2,781	2,751	2,760	-0.97%	96,600	1590億5642万	-3.66%
12/04	2,770	2,790	2,750	2,787	+0.8%	80,800	1606億1241万	-3.09%
12/03	2,745	2,794	2,745	2,765	+0.77%	125,500	1593億4457万	-4.23%
12/02	2,811	2,827	2,740	2,744	-3.21%	115,900	1581億3436万	-5.41%
12/01	2,860	2,868	2,811	2,835	-0.42%	87,000	1633億7861万	-2.71%
11/28	2,838	2,856	2,830	2,847	+0.74%	65,300	1640億7016万	-2.6%
11/27	2,798	2,828	2,798	2,826	+0.75%	55,300	1628億5994万	-3.62%
11/26	2,753	2,805	2,751	2,805	+2.52%	98,000	1616億4973万	-4.66%
11/25	2,731	2,753	2,708	2,736	+1.41%	65,300	1576億7332万	-7.35%
11/21	2,650	2,722	2,650	2,698	+1.05%	171,300	1554億8341万	-9.01%
11/20	2,750	2,750	2,670	2,670	-1.11%	108,800	1538億6980万	-10.34%
11/19	2,751	2,772	2,688	2,700	-2.42%	137,000	1555億9867万	-9.7%
11/18	2,810	2,836	2,760	2,767	-1.67%	122,000	1594億5983万	-7.74%
11/17	2,838	2,848	2,811	2,814	-0.5%	129,600	1621億6839万	-6.42%
11/14	2,871	2,873	2,815	2,828	-1.67%	132,200	1629億7520万	-6.33%
11/13	2,838	2,894	2,826	2,876	+1.34%	154,600	1657億4140万	-5.08%
11/12	2,822	2,877	2,800	2,838	+0.57%	189,700	1635億5149万	-6.68%
11/11	2,843	2,903	2,781	2,822	-9.41%	440,000	1626億2943万	-7.54%
11/10	15:30 特別損失(貸倒引当金繰入額)の計上に関するお知らせ
11/10	15:30 期末配当予想の修正に関するお知らせ
11/10	15:30 2025年度第2四半期(中間期)決算説明資料
11/10	15:30 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結)
11/10	3,070	3,115	3,045	3,115	+2.64%	101,100	1795億1477万	+1.8%
11/07	2,992	3,035	2,973	3,035	+0.66%	60,700	1749億443万	-0.59%
11/06	3,060	3,065	3,015	3,015	+0.17%	75,200	1737億5185万	-1.15%
11/05	3,095	3,100	2,937	3,010	-2.59%	89,700	1734億6371万	-1.34%
11/04	3,125	3,170	3,085	3,090	-0.96%	119,700	1780億7404万	+1.28%
10/31	3,125	3,160	3,090	3,120	0%	112,400	1798億291万	+2.26%
10/30	3,015	3,120	3,015	3,120	+2.8%	334,200	1798億291万	+2.3%
10/29	3,130	3,155	3,025	3,035	-1.14%	122,500	1749億443万	-0.46%
10/28	3,090	3,110	3,025	3,070	-1.6%	95,700	1769億2145万	+0.43%
10/27	3,125	3,125	3,080	3,120	+1.63%	101,800	1798億291万	+1.96%
10/24	3,040	3,080	3,035	3,070	+0.99%	66,100	1769億2145万	+0.29%
10/23	3,035	3,085	3,000	3,040	-1.46%	86,800	1751億9258万	-0.75%
10/22	3,070	3,100	3,060	3,085	+0.16%	146,400	1777億8589万	+0.55%
10/21	3,080	3,100	3,060	3,080	0%	93,400	1774億9775万	+0.46%
10/20	3,070	3,095	3,050	3,080	+2.16%	72,100	1774億9775万	+0.65%
10/17	3,010	3,030	2,977	3,015	-0.33%	74,800	1737億5185万	-1.21%
10/16	2,999	3,025	2,979	3,025	+1.68%	69,000	1743億2814万	-0.82%
10/15	2,942	2,980	2,935	2,975	+1.74%	73,100	1714億4669万	-2.4%
10/14	2,938	3,025	2,907	2,924	-1.88%	137,900	1685億760万	-4.01%
10/10	3,070	3,070	2,970	2,980	-3.87%	130,700	1717億3483万	-2.1%
10/09	3,150	3,150	3,080	3,100	-0.64%	96,500	1786億5033万	+1.97%
10/08	3,140	3,145	3,100	3,120	-0.64%	85,700	1798億291万	+2.97%

東芝テック（6588）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