日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2025
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%
10/07	3,105	3,145	3,095	3,140	+1.13%	98,200	1809億5549万	+4.04%
10/06	3,100	3,125	3,065	3,105	+2.81%	81,500	1789億3847万	+3.22%
10/03	2,959	3,020	2,942	3,020	+2.3%	69,400	1740億4000万	+0.63%
10/02	2,951	2,976	2,920	2,952	-0.61%	87,800	1701億2122万	-1.53%
10/01	3,010	3,010	2,922	2,970	-1.98%	106,400	1711億5854万	-0.97%
09/30	3,010	3,045	3,005	3,030	+0.5%	108,200	1746億1629万	+1%
09/29	3,065	3,065	3,010	3,015	-1.95%	77,100	1737億5185万	+0.63%
09/26	3,080	3,085	3,035	3,075	-0.65%	126,800	1772億960万	+2.77%
09/25	3,120	3,125	3,070	3,095	-0.64%	95,000	1783億6218万	+3.72%
09/24	3,195	3,195	3,100	3,115	-3.56%	173,300	1795億1477万	+4.67%
09/22	15:30 剰余金の配当(中間配当無配)に関するお知らせ
09/22	3,160	3,235	3,145	3,230	+2.7%	122,300	1861億4212万	+8.86%
09/19	3,180	3,190	3,105	3,145	0%	164,200	1812億4364万	+6.47%
09/18	3,150	3,175	3,110	3,145	+0.8%	104,800	1812億4364万	+6.9%
09/17	3,140	3,145	3,090	3,120	-0.95%	98,800	1798億291万	+6.41%
09/16	3,165	3,185	3,110	3,150	+3.11%	153,200	1815億3179万	+7.8%
09/12	2,957	3,085	2,956	3,055	+4.87%	191,600	1760億5702万	+5.13%
09/11	2,885	2,913	2,870	2,913	+0.83%	69,300	1678億7368万	+0.69%
09/10	15:30 特別損失の計上に関するお知らせ
09/10	2,953	2,953	2,889	2,889	-2.17%	81,900	1664億9058万	-0.38%
09/09	2,989	3,005	2,952	2,953	-1.14%	86,400	1701億7885万	+1.48%
09/08	2,933	2,990	2,922	2,987	+2.65%	78,300	1721億3824万	+2.51%
09/05	2,894	2,917	2,887	2,910	+0.55%	99,900	1677億79万	-0.31%
09/04	2,853	2,900	2,850	2,894	+1.15%	85,200	1667億7873万	-1.03%
09/03	2,846	2,889	2,846	2,861	+0.28%	124,700	1648億7696万	-2.32%
09/02	2,833	2,879	2,831	2,853	+0.49%	136,000	1644億1593万	-2.79%
09/01	2,862	2,866	2,800	2,839	-1.66%	143,500	1636億912万	-3.53%
08/29	2,891	2,920	2,875	2,887	-1.03%	159,800	1663億7532万	-2.27%
08/28	2,922	2,933	2,896	2,917	-0.71%	130,500	1681億420万	-1.52%
08/27	2,980	3,020	2,930	2,938	-1.94%	122,100	1693億1441万	-0.98%
08/26	2,963	3,030	2,956	2,996	+0.57%	175,300	1726億5690万	+0.94%
08/25	2,926	2,979	2,926	2,979	+1.22%	95,500	1716億7720万	+0.4%
08/22	2,914	2,954	2,893	2,943	+1.24%	94,100	1696億255万	-0.78%
08/21	2,892	2,914	2,875	2,907	+0.62%	87,800	1675億2790万	-1.99%
08/20	2,881	2,908	2,879	2,889	+0.28%	95,800	1664億9058万	-2.66%
08/19	2,897	2,897	2,873	2,881	-0.55%	68,600	1660億2955万	-3%
08/18	2,876	2,925	2,871	2,897	+0.14%	114,500	1669億5161万	-2.56%
08/15	2,850	2,906	2,842	2,893	+1.54%	126,700	1667億2110万	-2.76%
08/14	2,881	2,909	2,841	2,849	-1.62%	138,100	1641億8541万	-4.33%
08/13	2,912	2,954	2,879	2,896	+1.12%	212,300	1668億9398万	-2.88%
08/12	2,770	2,879	2,765	2,864	+3.62%	303,700	1650億4985万	-3.99%
08/08	2,725	2,792	2,722	2,764	+1.66%	437,900	1592億8694万	-7.47%
08/07	2,765	2,796	2,691	2,719	-12.43%	866,100	1566億9363万	-9.22%
08/06	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
08/06	15:30 通期連結業績予想に関するお知らせ
08/06	15:30 2025年度第1四半期決算説明資料
08/06	3,110	3,140	3,105	3,105	-0.48%	69,600	1789億3847万	+3.36%
08/05	3,115	3,145	3,080	3,120	+1.63%	137,100	1798億291万	+4.1%
08/04	3,045	3,080	3,015	3,070	-1.44%	66,800	1769億2145万	+2.68%
08/01	3,070	3,130	3,035	3,115	+2.98%	183,900	1795億1477万	+4.39%
07/31	3,045	3,065	3,020	3,025	-0.17%	182,800	1743億2814万	+1.65%
07/30	3,010	3,035	3,005	3,030	+0.66%	71,200	1746億1629万	+2.02%
07/29	3,025	3,035	3,010	3,010	-0.99%	68,500	1734億6371万	+1.55%
07/28	3,110	3,115	3,005	3,040	-2.41%	114,400	1751億9258万	+2.81%
07/25	3,090	3,125	3,055	3,115	+1.14%	255,900	1795億1477万	+5.7%
07/24	3,085	3,100	3,065	3,080	+1.32%	151,900	1774億9775万	+4.9%
07/23	3,020	3,050	2,991	3,040	+2.49%	182,000	1751億9258万	+3.9%
07/22	15:30 譲渡制限付株式報酬及び業績連動型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
07/22	2,970	2,990	2,950	2,966	-0.24%	115,300	1709億2802万	+1.71%
07/18	2,961	2,975	2,956	2,973	+0.71%	96,900	1713億3143万	+2.24%
07/17	2,941	2,961	2,936	2,952	0%	54,000	1701億2122万	+1.79%

6588 東芝テック

IR情報

2025/07/17～2025/12/12

IR情報＆株価推移

開示資料

決算

株式

チャート