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
10/23	3,025	3,025	2,961	3,010	+0.43%	150,100	-	-2.71%
10/22	3,045	3,070	2,997	2,997	-1.74%	105,000	-	-3.26%
10/21	3,120	3,120	3,045	3,050	-0.81%	170,800	-	-1.74%
10/20	3,120	3,135	3,070	3,075	-1.76%	99,700	-	-0.93%
10/19	3,150	3,150	3,100	3,130	-0.32%	117,100	-	+0.87%
10/16	3,085	3,175	3,060	3,140	+2.78%	183,300	-	+1.32%
10/15	3,055	3,065	3,005	3,055	0%	116,100	-	-1.48%
10/14	3,090	3,090	3,015	3,055	0%	182,100	-	-1.61%
10/13	3,035	3,070	3,025	3,055	+0.99%	163,400	-	-1.86%
10/09	3,055	3,060	3,025	3,025	-0.33%	98,800	-	-2.92%
10/08	3,045	3,055	3,020	3,035	-0.98%	105,800	-	-2.91%
10/07	3,065	3,090	3,050	3,065	0%	128,000	-	-2.14%
10/06	3,070	3,070	3,030	3,065	+0.66%	124,000	-	-2.2%
10/05	3,030	3,050	3,020	3,045	+1%	118,100	-	-2.93%
10/02	3,035	3,035	3,000	3,015	-1.95%	151,700	-	-3.98%
10/01	3,085	3,085	3,040	3,075	-0.65%	123,600	-	-2.16%
09/30	3,105	3,115	3,065	3,095	+0.98%	151,700	-	-1.62%
09/29	3,080	3,120	3,060	3,065	-3.31%	111,000	-	-2.61%
09/28	3,200	3,215	3,170	3,170	-0.31%	149,800	-	+0.67%
09/25	3,195	3,210	3,175	3,180	-0.47%	133,300	-	+1.15%
09/24	3,200	3,240	3,185	3,195	-0.31%	206,600	-	+1.72%
09/18	3,255	3,255	3,200	3,205	-0.77%	176,200	-	+2.2%
09/17	3,200	3,245	3,185	3,230	+1.57%	128,100	-	+3.16%
09/16	3,145	3,180	3,140	3,180	+1.6%	94,800	-	+1.79%
09/15	3,135	3,160	3,110	3,130	0%	81,700	-	+0.38%
09/14	3,120	3,145	3,105	3,130	0%	89,700	-	+0.48%
09/11	3,000	3,130	3,000	3,130	+2.62%	210,200	-	+0.61%
09/10	3,040	3,075	3,020	3,050	-0.16%	85,700	-	-1.87%
09/09	3,035	3,080	3,020	3,055	+0.49%	102,900	-	-1.71%
09/08	3,140	3,145	3,040	3,040	-4.55%	109,600	-	-2.12%
09/07	3,165	3,210	3,160	3,185	+0.79%	102,400	-	+2.58%
09/04	3,225	3,230	3,155	3,160	-2.77%	236,500	-	+1.77%
09/03	3,200	3,260	3,165	3,250	+3.67%	132,800	-	+4.6%
09/02	3,200	3,245	3,125	3,135	-3.98%	181,700	-	+0.77%
09/01	3,165	3,270	3,165	3,265	+2.67%	121,500	-	+4.78%
08/31	3,120	3,200	3,120	3,180	+1.92%	154,000	-	+2.05%
08/28	3,125	3,155	3,110	3,120	-0.48%	83,800	-	+0.13%
08/27	3,135	3,140	3,105	3,135	+0.64%	117,300	-	+0.51%
08/26	3,110	3,135	3,105	3,115	+0.48%	68,800	-	-0.19%
08/25	3,155	3,170	3,090	3,100	-1.27%	86,600	-	-0.67%
08/24	3,125	3,160	3,115	3,140	+0.48%	84,300	-	+0.64%
08/21	3,145	3,145	3,115	3,125	+0.16%	70,300	-	+0.16%
08/20	3,105	3,140	3,080	3,120	+2.13%	119,600	-	+0.06%
08/19	3,105	3,110	3,025	3,055	-1.45%	105,100	-	-1.96%
08/18	3,060	3,115	3,050	3,100	+0.98%	88,800	-	-0.45%
08/17	3,085	3,110	3,065	3,070	-0.49%	63,400	-	-1.32%
08/14	3,050	3,085	3,030	3,085	+0.98%	100,300	-	-0.74%
08/13	3,025	3,065	3,010	3,055	+0.99%	131,600	-	-1.67%
08/12	3,080	3,080	3,020	3,025	-0.82%	109,600	-	-2.7%
08/10	3,065	3,065	3,025	3,050	+0.66%	106,500	-	-1.96%
08/07	3,045	3,075	3,030	3,030	-1.14%	147,800	-	-2.63%
08/06	3,035	3,075	3,025	3,065	+0.99%	98,400	-	-1.54%
08/05	3,015	3,040	3,005	3,035	+1.2%	90,700	-	-2.41%
08/04	3,025	3,030	2,960	2,999	-0.86%	207,100	-	-3.48%
08/03	3,105	3,110	3,010	3,025	-4.72%	241,800	-	-2.64%
07/31	3,225	3,250	3,150	3,175	-1.24%	285,500	-	+2.22%
07/30	（IR情報）14:40 2027年3月期第1四半期決算短信〔日本基準〕(連結)
07/30	（IR情報）14:40 2027年3月期第1四半期決算概要
07/30	（IR情報）14:40 従業員向け株式報酬制度の継続に伴う自己株式の処分に関するお知らせ
07/30	（IR情報）14:40 従業員向け株式報酬制度における株式取得に係る事項の決定に関するお知らせ
07/30	3,345	3,445	3,110	3,215	-3.89%	396,300	-	+3.78%
07/29	3,330	3,360	3,295	3,345	+2.29%	167,200	-	+8.32%
07/28	3,290	3,305	3,240	3,270	0%	204,500	-	+6.45%
07/27	3,200	3,270	3,200	3,270	+3.15%	129,000	-	+6.86%
07/24	3,150	3,190	3,145	3,170	-0.78%	146,300	-	+4%
07/23	3,185	3,210	3,175	3,195	+0.16%	108,600	-	+5.1%
07/22	3,160	3,205	3,125	3,190	+2.41%	162,800	-	+5.25%
07/21	3,100	3,150	3,095	3,115	+0.97%	143,300	-	+3.04%
07/17	3,090	3,130	3,055	3,085	-1.44%	195,900	-	+2.25%
07/16	3,070	3,145	3,065	3,130	+1.62%	134,700	-	+4.02%
07/15	3,090	3,110	3,055	3,080	+0.82%	84,900	-	+2.7%
07/14	3,030	3,070	3,020	3,055	+1.33%	103,600	-	+2.17%
07/13	3,040	3,055	3,010	3,015	-0.33%	100,500	-	+1.07%
07/10	3,050	3,050	3,010	3,025	+0.67%	97,800	-	+1.58%
07/09	3,020	3,025	3,000	3,005	-1.15%	94,500	-	+1.08%
07/08	3,090	3,090	3,030	3,040	-2.09%	101,700	-	+2.46%
07/07	3,095	3,120	3,090	3,105	+0.49%	102,600	-	+4.93%
07/06	3,100	3,120	3,075	3,090	+0.49%	161,700	-	+4.85%
07/03	3,060	3,095	3,055	3,075	+0.49%	117,700	-	+4.7%
07/02	2,991	3,070	2,982	3,060	+2.62%	214,500	-	+4.37%
07/01	2,976	3,000	2,954	2,982	+0.81%	137,500	-	+2.02%
06/30	（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
06/30	3,005	3,005	2,938	2,958	-1.37%	221,000	-	+1.37%
06/29	3,010	3,010	2,966	2,999	-0.37%	197,100	-	+3.02%
06/26	2,995	3,025	2,975	3,010	+1.35%	151,900	-	+3.65%
06/25	3,000	3,000	2,970	2,970	+0.37%	146,200	-	+2.59%
06/24	2,969	2,986	2,955	2,959	+0.68%	140,900	-	+2.46%
06/23	2,995	2,995	2,939	2,939	-1.48%	144,400	-	+2.08%
06/22	2,980	2,999	2,969	2,983	+0.34%	137,400	-	+3.79%
06/19	2,981	3,005	2,949	2,973	+0.34%	327,000	-	+3.66%
06/18	2,985	2,986	2,948	2,963	-0.13%	150,200	-	+3.31%
06/17	2,998	2,999	2,961	2,967	-0.64%	96,900	-	+3.31%
06/16	2,920	2,986	2,920	2,986	+0.54%	129,700	-	+3.86%
06/15	2,990	2,990	2,947	2,970	+2.77%	163,900	-	+3.27%
06/12	（IR情報）18:00 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
06/12	2,914	2,915	2,872	2,890	+0.91%	177,400	-	+0.49%
06/11	2,829	2,864	2,774	2,864	+0.21%	200,200	-	-0.52%
06/10	2,882	2,899	2,827	2,858	-1.14%	114,800	-	-0.8%
06/09	（IR情報）14:00 財務報告に係る内部統制の開示すべき重要な不備に関するお知らせ
06/09	2,928	2,933	2,868	2,891	+0.38%	168,300	-	+0.38%
06/08	2,900	2,929	2,845	2,880	-0.62%	197,400	-	0%
06/05	2,830	2,898	2,828	2,898	+1.26%	183,200	-	+0.59%
06/04	2,840	2,867	2,825	2,862	+0.46%	176,200	-	-0.59%
06/03	2,826	2,852	2,810	2,849	+1.93%	155,100	-	-1.01%
06/02	2,773	2,801	2,729	2,795	-2.03%	173,500	-	-3.02%
06/01	2,886	2,889	2,819	2,853	-2.63%	182,800	-	-1.25%
05/29	2,855	2,948	2,855	2,930	+2.88%	335,300	-	+1.17%

東海理化電機製作所（6995）のイベントチャート

2026/05/29～2026/10/23

イベント情報＆株価推移

開示資料

決算

株式

チャート