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
10/05	804	804	782	784	-0.63%	1,000	-	-0.25%
10/02	798	798	789	789	+0.77%	300	-	+0.38%
10/01	786	786	783	783	+0.13%	300	-	-0.38%
09/30	782	782	782	782	-0.13%	100	-	-0.51%
09/29	790	798	783	783	-0.89%	1,400	-	-0.38%
09/28	790	790	790	790	-1%	200	-	+0.51%
09/25	790	798	790	798	+0.63%	300	-	+1.53%
09/24	800	800	793	793	-1.12%	900	-	+1.02%
09/17	802	802	802	802	0%	100	-	+2.3%
09/16	784	802	784	802	+0.75%	1,100	-	+2.43%
09/15	797	797	796	796	+1.79%	1,200	-	+1.92%
09/14	782	782	782	782	+0.26%	100	-	+0.26%
09/11	782	784	780	780	0%	500	-	0%
09/10	782	782	780	780	-0.26%	200	-	+0.13%
09/09	782	782	781	782	0%	300	-	+0.39%
09/08	783	783	782	782	0%	200	-	+0.39%
09/07	782	782	782	782	0%	200	-	+0.39%
09/04	782	782	782	782	-0.38%	100	-	+0.39%
09/03	782	785	782	785	0%	200	-	+0.77%
09/02	783	785	783	785	+0.51%	200	-	+0.77%
09/01	784	785	770	781	-0.26%	2,900	-	+0.26%
08/31	800	800	783	783	+0.38%	1,000	-	+0.38%
08/28	780	780	780	780	+0.39%	400	-	0%
08/26	777	777	777	777	-0.13%	200	-	-0.51%
08/25	783	783	778	778	-1.02%	500	-	-0.38%
08/24	790	790	786	786	-0.51%	300	-	+0.51%
08/21	799	799	790	790	+0.13%	200	-	+0.89%
08/20	785	789	785	789	+1.68%	400	-	+0.77%
08/19	800	800	776	776	-3%	600	-	-0.89%
08/18	803	803	788	800	+1.91%	1,900	-	+2.04%
08/17	774	785	774	785	+1.68%	1,200	-	0%
08/14	772	772	772	772	+0.52%	1,500	-	-1.78%
08/13	767	769	766	768	+0.39%	600	-	-2.41%
08/12	759	765	755	765	+1.32%	1,000	-	-2.92%
08/10	779	787	750	755	-2.71%	9,500	-	-4.31%
08/07	（IR情報）16:40 2027年3月期第1四半期決算短信〔日本基準〕(連結)
08/07	779	779	774	776	+0.39%	400	-	-1.77%
08/06	772	773	770	773	0%	900	-	-2.15%
08/05	773	773	773	773	+0.26%	200	-	-2.15%
08/04	775	775	771	771	-0.77%	400	-	-2.41%
08/03	780	780	777	777	-0.38%	500	-	-1.65%
07/31	780	780	780	780	+0.26%	300	-	-1.27%
07/30	781	781	777	778	-1.52%	500	-	-1.39%
07/29	790	799	790	790	0%	900	-	+0.25%
07/28	790	790	790	790	0%	100	-	+0.38%
07/27	786	790	786	790	-1.37%	300	-	+0.64%
07/24	（IR情報）16:00 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
07/24	786	801	782	801	+1.39%	700	-	+2.04%
07/23	789	790	789	790	+0.13%	300	-	+0.89%
07/22	792	792	789	789	-0.75%	500	-	+0.9%
07/21	792	795	792	795	+0.38%	300	-	+1.92%
07/17	807	807	792	792	-1.86%	500	-	+1.67%
07/16	807	807	807	807	+1.89%	100	-	+3.73%
07/15	800	808	792	792	-1%	700	-	+2.06%
07/14	790	800	790	800	-0.12%	500	-	+3.36%
07/13	811	812	801	801	-1.11%	9,300	-	+3.76%
07/10	815	815	810	810	-0.61%	500	-	+5.19%
07/09	815	825	815	815	+1.88%	3,900	-	+6.12%
07/08	795	800	795	800	+0.63%	1,700	-	+4.58%
07/07	782	795	782	795	+1.92%	700	-	+4.19%
07/06	780	780	780	780	0%	200	-	+2.5%
07/03	780	780	780	780	0%	200	-	+2.63%
07/02	782	782	780	780	-0.51%	400	-	+2.77%
07/01	789	789	784	784	+1.16%	800	-	+3.43%
06/30	771	775	771	775	+0.52%	200	-	+2.51%
06/29	771	771	761	771	+1.98%	300	-	+2.12%
06/26	（IR情報）16:00 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ
06/26	（IR情報）16:00 役員人事に関するお知らせ
06/25	756	756	756	756	0%	100	-	+0.13%
06/23	759	759	756	756	-1.18%	200	-	+0.13%
06/22	765	765	765	765	+1.19%	200	-	+1.06%
06/19	753	766	753	756	-0.13%	300	-	-0.13%
06/18	775	775	757	757	-1.82%	500	-	-0.13%
06/17	770	771	770	771	+1.45%	400	-	+1.45%
06/16	758	760	758	760	+1.2%	400	-	-0.13%
06/15	751	751	751	751	-1.05%	200	-	-1.44%
06/12	759	759	759	759	0%	100	-	-0.65%
06/11	759	759	759	759	0%	900	-	-0.78%
06/10	753	759	737	759	0%	1,900	-	-0.91%
06/09	751	759	751	759	+2.29%	500	-	-1.04%
06/08	753	753	739	742	-1.72%	1,400	-	-3.26%
06/05	755	755	755	755	0%	100	-	-1.69%
06/04	755	755	755	755	-0.53%	100	-	-1.82%
06/03	756	759	756	759	+1.34%	700	-	-1.43%
06/02	749	749	749	749	+0.13%	300	-	-2.73%
06/01	754	755	748	748	+0.27%	800	-	-3.11%
05/29	766	766	746	746	-1.58%	1,200	-	-3.49%
05/28	754	758	753	758	+0.8%	500	-	-2.07%
05/27	750	757	744	752	+1.21%	1,500	-	-2.97%
05/26	736	743	735	743	+0.95%	800	-	-4.25%
05/25	742	742	727	736	-3.16%	6,200	-	-5.4%
05/22	764	768	760	760	-0.52%	1,000	-	-2.44%
05/21	784	784	762	764	+0.39%	2,300	-	-2.05%
05/20	（IR情報）14:00 資本金の額の減少に関するお知らせ
05/20	778	778	761	761	-3.55%	1,000	-	-2.56%
05/18	789	789	789	789	+2.33%	100	-	+1.02%
05/15	786	786	771	771	-2.03%	800	-	-1.41%
05/14	789	789	786	787	-1.63%	700	-	+0.64%
05/13	（IR情報）16:00 役員人事に関するお知らせ
05/13	810	810	800	800	0%	4,000	-	+2.3%
05/12	（IR情報）16:40 2026年3月期決算短信〔日本基準〕(連結)
05/12	（IR情報）16:40 2026年3月期個別業績の前期実績値との差異および配当予想の修正に関するお知らせ
05/12	798	801	798	800	+0.25%	1,700	-	+2.43%
05/11	786	800	786	798	+1.66%	600	-	+2.31%
05/08	799	799	785	785	-1.88%	300	-	+0.77%
05/07	782	800	782	800	+2.3%	500	-	+2.83%
05/01	766	782	766	782	+2.22%	400	-	+0.39%
04/30	766	766	765	765	-1.16%	700	-	-1.92%

東洋電機（6655）のイベントチャート

2026/04/30～2026/10/05

イベント情報＆株価推移

開示資料

決算

株式

チャート