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
10/27	1,088	1,099	1,088	1,099	+1.01%	300	-	-2.57%
10/26	1,089	1,089	1,088	1,088	0%	600	-	-3.55%
10/23	1,101	1,110	1,088	1,088	-1.09%	4,700	-	-3.55%
10/22	1,099	1,100	1,099	1,100	0%	300	-	-2.48%
10/21	1,100	1,100	1,100	1,100	0%	100	-	-2.48%
10/20	1,110	1,110	1,080	1,100	-1.79%	6,500	-	-2.57%
10/19	1,114	1,120	1,114	1,120	+0.27%	700	-	-0.97%
10/16	1,112	1,135	1,112	1,117	+1.09%	1,500	-	-1.33%
10/15	（IR情報）14:00 田中精密工業株式会社と株式会社U-MAP、資本業務提携を開始
10/15	1,135	1,150	1,105	1,105	-2.64%	9,600	-	-2.56%
10/14	1,155	1,156	1,135	1,135	-0.09%	1,100	-	0%
10/13	1,134	1,164	1,134	1,136	+0.18%	1,200	-	0%
10/09	1,145	1,145	1,134	1,134	-0.09%	400	-	-0.26%
10/08	1,135	1,135	1,135	1,135	-1.22%	100	-	-0.35%
10/07	1,124	1,150	1,120	1,149	+1.59%	3,300	-	+0.79%
10/06	1,127	1,135	1,127	1,131	-0.53%	500	-	-0.79%
10/05	1,161	1,193	1,120	1,137	-1.98%	7,400	-	-0.26%
10/02	1,151	1,175	1,151	1,160	+1.4%	600	-	+1.75%
10/01	1,151	1,170	1,144	1,144	-0.61%	1,100	-	+0.62%
09/30	1,140	1,170	1,121	1,151	-0.69%	4,800	-	+1.41%
09/29	1,159	1,159	1,137	1,159	-0.69%	1,000	-	+2.39%
09/28	1,206	1,206	1,167	1,167	+0.6%	3,900	-	+3.37%
09/25	1,146	1,162	1,146	1,160	+1.31%	1,400	-	+3.02%
09/24	1,122	1,171	1,122	1,145	+2.23%	1,600	-	+1.96%
09/18	1,116	1,130	1,116	1,120	+0.54%	2,400	-	-0.09%
09/17	1,099	1,129	1,099	1,114	+1.27%	800	-	-0.45%
09/16	1,085	1,124	1,085	1,100	+1.38%	900	-	-1.61%
09/15	1,077	1,093	1,077	1,085	-0.64%	2,600	-	-2.95%
09/14	1,105	1,118	1,085	1,092	-1.27%	2,700	-	-2.24%
09/11	1,134	1,134	1,106	1,106	-1.25%	3,000	-	-0.9%
09/10	1,134	1,138	1,120	1,120	-2.44%	3,100	-	+0.45%
09/09	1,148	1,150	1,147	1,148	+0.35%	1,600	-	+3.14%
09/08	1,191	1,191	1,144	1,144	-1.8%	4,300	-	+3.06%
09/07	1,141	1,222	1,141	1,165	+2.1%	9,300	-	+5.24%
09/04	1,172	1,172	1,117	1,141	-1.81%	4,100	-	+3.35%
09/03	1,187	1,187	1,158	1,162	+0.43%	1,200	-	+5.83%
09/02	1,182	1,182	1,150	1,157	-2.12%	2,700	-	+5.86%
09/01	1,153	1,220	1,153	1,182	+2.6%	8,600	-	+8.64%
08/31	1,194	1,202	1,152	1,152	-0.95%	9,000	-	+6.37%
08/28	1,118	1,163	1,118	1,163	+3.38%	6,500	-	+7.88%
08/27	1,133	1,133	1,120	1,125	-0.27%	1,300	-	+4.85%
08/26	1,106	1,135	1,102	1,128	+3.39%	4,200	-	+5.42%
08/25	1,087	1,095	1,087	1,091	+0.37%	3,800	-	+2.15%
08/24	1,084	1,099	1,084	1,087	-0.82%	2,700	-	+2.07%
08/21	1,090	1,096	1,068	1,096	+1.48%	8,400	-	+3.1%
08/20	1,091	1,091	1,066	1,080	-0.46%	13,700	-	+1.89%
08/19	1,087	1,087	1,063	1,085	-0.18%	3,100	-	+2.55%
08/18	1,089	1,099	1,055	1,087	0%	6,900	-	+3.13%
08/17	1,084	1,100	1,084	1,087	+0.28%	1,600	-	+3.33%
08/14	1,094	1,105	1,084	1,084	-0.55%	5,700	-	+3.34%
08/13	1,090	1,090	1,086	1,090	+0.09%	2,000	-	+4.31%
08/12	1,080	1,097	1,079	1,089	+1.4%	2,500	-	+4.51%
08/10	1,070	1,077	1,070	1,074	+0.56%	2,000	-	+3.47%
08/07	（自社株買い）取締役会(2026年5月14日)での決議状況(取得期間2026年5月15日～2026年7月31日)
08/07	1,072	1,085	1,066	1,068	-0.37%	2,800	-	+3.19%
08/06	1,070	1,072	1,060	1,072	+0.28%	1,300	-	+3.88%
08/05	1,070	1,079	1,056	1,069	-0.09%	5,600	-	+3.79%
08/04	1,077	1,077	1,070	1,070	-0.65%	3,700	-	+4.09%
08/03	1,105	1,105	1,054	1,077	+0.19%	3,500	-	+4.66%
07/31	（IR情報）14:00 2027年3月期第1四半期決算短信〔日本基準〕(連結)
07/31	（IR情報）14:00 2027年3月期通期連結業績予想の修正に関するお知らせ
07/31	1,005	1,198	1,003	1,075	+6.97%	35,000	-	+4.37%
07/30	1,028	1,028	1,005	1,005	-2.24%	4,900	-	-2.62%
07/29	1,029	1,029	1,028	1,028	-0.87%	300	-	-0.48%
07/28	1,036	1,047	1,036	1,037	-0.96%	1,500	-	+0.58%
07/27	1,027	1,047	1,027	1,047	+1.36%	2,200	-	+1.75%
07/24	1,040	1,045	1,033	1,033	-0.67%	4,400	-	+0.68%
07/23	1,046	1,046	1,040	1,040	-1.79%	900	-	+1.66%
07/22	1,059	1,059	1,038	1,059	0%	1,300	-	+3.93%
07/21	1,061	1,076	1,054	1,059	+2.72%	4,100	-	+4.44%
07/17	1,028	1,032	1,021	1,031	+0.59%	1,700	-	+2.18%
07/16	1,028	1,030	1,025	1,025	-0.29%	900	-	+1.99%
07/15	（自社株買い）取締役会(2026年5月14日)での決議状況(取得期間2026年5月15日～2026年7月31日)
07/15	1,024	1,028	1,021	1,028	+0.69%	1,100	-	+2.59%
07/14	（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の払込完了に関するお知らせ
07/14	1,000	1,024	1,000	1,021	+1.9%	5,700	-	+2.3%
07/13	1,020	1,020	983	1,002	-1.67%	9,300	-	+0.8%
07/10	（5%ルール）本田技研工業（13.38%）
07/10	1,025	1,025	1,002	1,019	+0.79%	2,200	-	+2.83%
07/09	1,003	1,020	1,001	1,011	+1.4%	2,600	-	+2.33%
07/08	1,010	1,010	997	997	-0.7%	1,100	-	+1.12%
07/07	1,005	1,014	983	1,004	+0.9%	7,300	-	+2.03%
07/06	1,003	1,005	986	995	-0.8%	5,600	-	+1.12%
07/03	1,010	1,010	970	1,003	+0.1%	11,600	-	+1.93%
07/02	1,002	1,014	1,001	1,002	0%	3,900	-	+1.83%
07/01	1,041	1,041	1,001	1,002	-3.65%	5,400	-	+1.83%
06/30	1,081	1,081	1,040	1,040	-3.88%	4,900	-	+5.69%
06/29	1,114	1,115	1,051	1,082	-2.96%	3,900	-	+10.18%
06/26	（IR情報）13:00 支配株主等に関する事項について
06/26	1,155	1,155	1,050	1,115	-0.27%	28,300	-	+13.78%
06/25	1,032	1,119	1,032	1,118	+9.72%	13,900	-	+14.55%
06/24	（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に関するお知らせ
06/24	（IR情報）15:00 人事異動に関するお知らせ
06/24	1,004	1,049	985	1,019	+2.93%	9,500	-	+4.84%
06/23	981	992	981	990	+1.23%	3,800	-	+1.85%
06/22	980	996	974	978	+0.41%	4,000	-	+0.51%
06/19	969	985	968	974	+1.04%	6,200	-	0%
06/18	940	965	940	964	+2.99%	9,300	-	-1.23%
06/17	931	943	931	936	0%	7,100	-	-4.78%
06/16	940	944	936	936	-0.32%	5,600	-	-5.17%
06/15	（自社株買い）取締役会(2026年5月14日)での決議状況(取得期間2026年5月15日～2026年7月31日)
06/15	935	942	930	939	+0.43%	3,700	-	-5.25%
06/12	（IR情報）15:30 自己株式の公開買付けの結果及び取得終了並びにその他の関係会社の異動に関するお知らせ
06/12	943	943	930	935	+0.75%	1,500	-	-6.03%
06/11	931	938	925	928	-0.11%	4,700	-	-7.2%
06/10	935	940	927	929	-0.64%	9,500	-	-7.47%
06/09	936	939	930	935	0%	8,600	-	-7.24%
06/08	933	942	925	935	-0.74%	16,500	-	-7.61%
06/05	940	942	933	942	+0.21%	22,300	-	-7.28%
06/04	973	973	934	940	-3.19%	26,500	-	-7.84%
06/03	981	981	971	971	-0.92%	8,300	-	-5.18%
06/02	1,003	1,003	976	980	-2.2%	14,000	-	-4.58%

田中精密工業（7218）のイベントチャート

2026/06/02～2026/10/27

イベント情報＆株価推移

開示資料

決算

株式

チャート