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
10/01	1,030	1,030	1,016	1,016	-1.36%	200	-	-2.4%
09/30	1,040	1,040	1,030	1,030	0%	3,200	-	-1.25%
09/29	1,030	1,048	1,030	1,030	+0.98%	700	-	-1.44%
09/28	1,015	1,020	1,015	1,020	-0.1%	400	-	-2.49%
09/25	1,031	1,031	1,021	1,021	-0.49%	1,800	-	-2.67%
09/24	1,020	1,026	1,015	1,026	+1.99%	2,700	-	-2.38%
09/18	1,018	1,019	1,000	1,006	-0.2%	700	-	-4.46%
09/17	1,019	1,019	1,003	1,008	+0.8%	1,300	-	-4.55%
09/16	1,015	1,027	965	1,000	-2.82%	7,300	-	-5.84%
09/15	1,030	1,047	1,029	1,029	-0.96%	500	-	-3.65%
09/14	1,010	1,048	1,010	1,039	+2.77%	11,900	-	-3.26%
09/11	1,031	1,038	1,011	1,011	-3.25%	5,700	-	-6.22%
09/10	1,045	1,045	1,032	1,045	0%	500	-	-3.51%
09/09	1,065	1,065	1,045	1,045	-2.7%	1,000	-	-3.78%
09/08	1,077	1,077	1,055	1,074	+0.37%	500	-	-1.1%
09/07	1,049	1,070	1,011	1,070	+2.1%	3,700	-	-1.47%
09/04	1,071	1,071	1,048	1,048	-1.13%	200	-	-3.32%
09/03	1,065	1,065	1,060	1,060	+1.24%	200	-	-2.3%
09/02	1,042	1,063	1,032	1,047	+0.19%	2,300	-	-3.5%
09/01	1,048	1,059	1,042	1,045	-1.51%	1,700	-	-3.78%
08/31	1,054	1,065	1,031	1,061	+0.38%	4,200	-	-2.39%
08/28	（5%ルール）成成（19.51%）
08/28	1,073	1,073	1,054	1,057	-1.58%	4,000	-	-2.85%
08/27	1,074	1,074	1,072	1,074	-0.09%	1,100	-	-1.29%
08/26	1,074	1,076	1,074	1,075	-0.09%	800	-	-1.19%
08/25	1,087	1,095	1,076	1,076	-1.01%	1,500	-	-1.19%
08/24	1,089	1,089	1,066	1,087	+1.78%	1,500	-	-0.28%
08/18	1,086	1,098	1,068	1,068	+0.75%	1,400	-	-2.02%
08/17	1,079	1,090	1,060	1,060	-3.55%	10,800	-	-2.84%
08/13	1,065	1,099	1,065	1,099	+3.19%	1,500	-	+0.55%
08/12	1,080	1,080	1,065	1,065	-1.39%	400	-	-2.56%
08/10	1,080	1,098	1,070	1,080	+0.19%	1,900	-	-1.28%
08/07	（IR情報）16:40 2027年3月期第1四半期決算説明資料
08/07	（IR情報）15:10 2027年3月期第1四半期決算短信〔日本基準〕(連結)
08/07	（IR情報）15:00 連結業績予想及び配当予想の修正に関するお知らせ
08/07	（IR情報）15:00 譲渡制限付株式報酬としての自己株式の処分の割当完了に関するお知らせ
08/07	1,117	1,125	1,059	1,078	-6.02%	7,500	-	-1.55%
08/06	1,168	1,168	1,147	1,147	-1.8%	200	-	+4.65%
08/05	1,173	1,180	1,168	1,168	+0.6%	1,700	-	+6.67%
08/04	1,144	1,161	1,123	1,161	+1.49%	2,300	-	+6.32%
08/03	1,116	1,144	1,114	1,144	-0.17%	800	-	+4.95%
07/31	1,113	1,150	1,103	1,146	+2.96%	1,900	-	+5.33%
07/30	1,081	1,140	1,080	1,113	+5.3%	10,900	-	+2.49%
07/29	1,054	1,094	1,033	1,057	+0.28%	4,800	-	-2.58%
07/28	1,021	1,092	1,021	1,054	+1.35%	5,400	-	-3.04%
07/27	1,067	1,067	1,033	1,040	-2.44%	3,000	-	-4.59%
07/24	1,120	1,120	1,066	1,066	+0.57%	17,200	-	-2.65%
07/23	1,070	1,080	1,033	1,060	-0.47%	2,800	-	-3.28%
07/22	（IR情報）13:00 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
07/22	1,071	1,099	1,065	1,065	-0.56%	1,200	-	-3.01%
07/21	1,071	1,072	1,071	1,071	-0.83%	600	-	-2.55%
07/17	1,080	1,081	1,079	1,080	+0.93%	10,300	-	-1.82%
07/16	1,069	1,099	1,069	1,070	+0.09%	400	-	-2.64%
07/15	1,091	1,091	1,069	1,069	-2.02%	12,600	-	-2.82%
07/14	（5%ルール）Axium Capital Pte.Ltd.（32.16%）
07/14	1,093	1,100	1,082	1,091	-0.82%	1,600	-	-1%
07/13	1,082	1,100	1,082	1,100	0%	3,300	-	-0.18%
07/10	1,100	1,100	1,100	1,100	0%	700	-	-0.27%
07/09	1,085	1,100	1,082	1,100	0%	400	-	-0.45%
07/08	1,090	1,148	1,090	1,100	0%	3,000	-	-0.54%
07/07	1,100	1,122	1,100	1,100	0%	600	-	-0.72%
07/06	1,100	1,101	1,100	1,100	0%	2,700	-	-1.08%
07/03	1,100	1,105	1,100	1,100	-0.45%	1,400	-	-1.35%
07/02	1,109	1,109	1,105	1,105	-0.45%	200	-	-1.16%
06/30	1,101	1,133	1,101	1,110	+0.91%	800	-	-1.16%
06/29	1,124	1,124	1,100	1,100	-0.09%	200	-	-2.48%
06/26	1,111	1,111	1,090	1,101	+0.09%	45,200	-	-3%
06/25	1,098	1,108	1,067	1,100	+0.92%	8,000	-	-3.25%
06/24	1,090	1,110	1,089	1,090	0%	4,700	-	-4.3%
06/23	（IR情報）16:00 (開示事項の訂正)過去のリリースに関する訂正のお知らせ
06/23	（IR情報）16:00 ガバナンス体制の再構築等について
06/23	（IR情報）16:00 支配株主等に関する事項について
06/23	1,115	1,115	1,090	1,090	-2.24%	1,000	-	-4.39%
06/22	（IR情報）17:30 定款一部変更に関するお知らせ
06/22	1,128	1,128	1,079	1,115	-1.33%	3,600	-	-2.36%
06/19	1,159	1,159	1,129	1,130	-2.33%	800	-	-1.14%
06/18	1,131	1,157	1,120	1,157	+5.09%	3,900	-	+1.14%
06/17	1,120	1,120	1,101	1,101	-0.9%	200	-	-4.01%
06/16	1,082	1,111	1,082	1,111	+1.74%	300	-	-3.48%
06/15	1,089	1,107	1,089	1,092	+1.2%	400	-	-5.45%
06/12	1,106	1,106	1,079	1,079	+0.28%	3,400	-	-6.82%
06/11	1,090	1,094	1,074	1,076	-1.28%	8,900	-	-7.48%
06/10	1,134	1,149	1,090	1,090	-1.27%	5,400	-	-6.76%
06/09	1,107	1,107	1,077	1,104	+0.27%	400	-	-6.12%
06/08	1,119	1,119	1,091	1,101	-2.91%	1,600	-	-6.93%
06/05	（IR情報）17:00 短期売買に係る「利益関係書類」(写)の受領及び返還請求について
06/05	1,123	1,153	1,123	1,134	+0.18%	400	-	-4.63%
06/04	1,124	1,133	1,121	1,132	+0.71%	600	-	-5.11%
06/03	1,118	1,125	1,106	1,124	-2.09%	1,000	-	-6.02%
06/02	1,216	1,216	1,148	1,148	-4.97%	2,500	-	-4.25%
06/01	1,163	1,211	1,163	1,208	+1.77%	1,300	-	+0.5%
05/29	（IR情報）16:00 (訂正・数値データ訂正)「2026年3月期決算短信〔日本基準〕(連結)」の一部訂正について
05/29	1,159	1,188	1,159	1,187	+2.24%	6,200	-	-1.33%
05/28	1,200	1,200	1,161	1,161	-5.61%	1,600	-	-3.65%
05/27	1,234	1,234	1,221	1,230	-1.2%	500	-	+1.82%
05/26	1,255	1,255	1,244	1,245	-1.58%	1,900	-	+2.98%
05/25	1,220	1,288	1,220	1,265	+8.58%	7,600	-	+4.55%
05/22	（5%ルール）Axium Capital Pte.Ltd.（32.16%）
05/22	1,163	1,165	1,140	1,165	+1.92%	1,000	-	-3.72%
05/21	1,100	1,143	1,089	1,143	+2.97%	4,900	-	-5.85%
05/20	1,127	1,127	1,110	1,110	-2.55%	800	-	-8.94%
05/18	1,162	1,162	1,139	1,139	-0.18%	1,000	-	-7.1%
05/15	1,128	1,158	1,128	1,141	-1.47%	1,000	-	-7.08%
05/14	1,189	1,189	1,102	1,158	-5%	7,400	-	-5.93%
05/13	1,194	1,219	1,126	1,219	-0.41%	2,900	-	-1.06%
05/12	1,202	1,224	1,179	1,224	+2.86%	800	-	-0.57%
05/11	（IR情報）17:30 業績予想と実績の差異に関するお知らせ
05/11	（IR情報）17:30 新役員体制に関するお知らせ
05/11	（IR情報）17:30 2026年3月期決算短信〔日本基準〕(連結)
05/11	1,144	1,213	1,144	1,190	+1.54%	1,400	-	-3.17%
05/08	1,201	1,201	1,152	1,172	-2.98%	3,000	-	-4.64%
05/07	1,231	1,231	1,204	1,208	-2.11%	700	-	-1.79%
05/01	1,247	1,247	1,234	1,234	-1.04%	200	-	+0.33%
04/30	1,274	1,274	1,247	1,247	-2.5%	12,400	-	+1.46%
04/28	1,260	1,281	1,241	1,279	+0.47%	4,300	-	+4.24%
04/27	1,291	1,310	1,248	1,273	+3.41%	7,300	-	+4%
04/24	1,201	1,231	1,201	1,231	+2.5%	300	-	+0.82%

東京コスモス電機（6772）のイベントチャート

2026/04/24～2026/10/01

イベント情報＆株価推移

開示資料

決算

株式

チャート