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
10/06	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	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	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	14:00 2027年3月期第1四半期決算短信〔日本基準〕(連結)
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	1,024	1,028	1,021	1,028	+0.69%	1,100	-	+2.59%
07/14	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	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	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	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	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	935	942	930	939	+0.43%	3,700	-	-5.25%
06/12	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%
06/01	1,000	1,004	997	1,002	+0.3%	7,500	-	-2.81%
05/29	1,000	1,008	998	999	-0.5%	8,000	-	-3.38%
05/28	1,006	1,008	995	1,004	-0.1%	9,900	-	-3.09%
05/27	1,007	1,012	1,005	1,005	-0.1%	900	-	-3.18%
05/26	1,015	1,020	1,005	1,006	-0.69%	6,800	-	-3.27%
05/25	1,033	1,060	1,009	1,013	-1.94%	7,200	-	-2.78%
05/22	1,011	1,068	1,011	1,033	+2.18%	900	-	-1.05%
05/21	1,018	1,021	1,009	1,011	-0.69%	2,400	-	-3.25%
05/20	1,037	1,037	1,003	1,018	+0.49%	3,300	-	-2.86%
05/19	1,012	1,070	1,001	1,013	+1.2%	7,900	-	-3.71%
05/18	14:00 投資有価証券売却に関するお知らせ(開示事項の経過報告)
05/18	1,020	1,023	1,001	1,001	-3.29%	15,500	-	-5.39%
05/15	1,017	1,060	1,011	1,035	-8.73%	16,000	-	-2.45%
05/14	15:30 2026年3月期決算短信〔日本基準〕(連結)
05/14	15:30 個別業績の前期実績値との差異に関するお知らせ
05/14	15:30 固定資産の除却に伴う特別損失計上に関する補足説明及び今後の対応について
05/14	15:30 投資有価証券売却に伴う特別利益の計上見込みに関するお知らせ
05/14	15:30 長期経営計画「Next35」策定のお知らせ
05/14	15:30 資本コストや株価を意識した経営の実現に向けた対応について
05/14	15:30 自己株式の取得及び自己株式の公開買付けに関するお知らせ
05/14	1,034	1,134	1,034	1,134	+9.14%	17,800	-	+6.68%
05/13	1,044	1,050	1,018	1,039	0%	3,800	-	-1.98%

田中精密工業（7218）のIR情報・決算資料

2026/05/13～2026/10/06

IR情報＆株価推移

開示資料

決算

株式

チャート