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
09/30	1,539	1,563	1,539	1,563	+1.56%	10,100	-	-0.19%
09/29	1,550	1,550	1,498	1,539	-3.02%	24,700	-	-1.79%
09/28	1,594	1,594	1,578	1,587	+0.76%	18,400	-	+1.21%
09/25	1,575	1,584	1,575	1,575	+0.06%	15,600	-	+0.51%
09/24	1,591	1,591	1,573	1,574	-1.01%	18,900	-	+0.45%
09/18	1,609	1,609	1,583	1,590	-0.25%	17,500	-	+1.34%
09/17	1,583	1,597	1,576	1,594	+1.21%	19,600	-	+1.59%
09/16	1,566	1,575	1,561	1,575	+0.57%	9,100	-	+0.38%
09/15	1,555	1,567	1,552	1,566	+0.71%	12,900	-	-0.25%
09/14	1,543	1,555	1,537	1,555	+0.97%	16,000	-	-1.02%
09/11	1,499	1,540	1,492	1,540	+1.18%	34,000	-	-2.04%
09/10	1,506	1,533	1,491	1,522	+1.13%	17,700	-	-3.3%
09/09	1,517	1,518	1,495	1,505	-0.86%	45,400	-	-4.44%
09/08	1,567	1,567	1,515	1,518	-3.07%	44,100	-	-3.62%
09/07	1,569	1,572	1,558	1,566	+0.51%	25,200	-	-0.57%
09/04	1,553	1,563	1,545	1,558	+0.32%	35,000	-	-0.95%
09/03	1,559	1,567	1,553	1,553	-0.38%	13,300	-	-1.21%
09/02	1,582	1,582	1,550	1,559	-1.7%	29,800	-	-0.83%
09/01	1,589	1,598	1,585	1,586	-0.25%	19,000	-	+0.89%
08/31	1,582	1,591	1,569	1,590	+0.63%	19,700	-	+1.21%
08/28	1,588	1,592	1,578	1,580	+0.13%	17,800	-	+0.64%
08/27	1,597	1,605	1,578	1,578	-1.31%	21,500	-	+0.57%
08/26	1,588	1,610	1,588	1,599	+0.31%	15,400	-	+2.04%
08/25	1,595	1,596	1,583	1,594	+0.57%	13,200	-	+1.85%
08/24	1,590	1,596	1,585	1,585	+0.25%	14,300	-	+1.6%
08/21	1,571	1,581	1,555	1,581	+0.06%	19,500	-	+1.48%
08/20	（IR情報）16:00 譲渡制限付株式の付与としての自己株式の処分の払込完了に関するお知らせ
08/20	1,560	1,580	1,560	1,580	+1.54%	21,400	-	+1.54%
08/19	1,580	1,580	1,541	1,556	-1.52%	49,500	-	+0.19%
08/18	1,610	1,619	1,580	1,580	-1.86%	36,700	-	+1.87%
08/17	1,601	1,623	1,601	1,610	+0.63%	22,500	-	+4.01%
08/14	1,596	1,606	1,586	1,600	+0.44%	29,800	-	+3.56%
08/13	1,590	1,600	1,584	1,593	+0.38%	14,800	-	+3.37%
08/12	1,588	1,588	1,569	1,587	-0.06%	17,400	-	+3.19%
08/10	1,511	1,590	1,507	1,588	-0.81%	74,200	-	+3.39%
08/07	（IR情報）16:00 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）16:00 2027年3月期第1四半期決算補足説明資料
08/07	1,570	1,607	1,565	1,601	+1.59%	61,600	-	+4.5%
08/06	1,558	1,578	1,557	1,576	+1.87%	30,500	-	+3.21%
08/05	1,522	1,547	1,522	1,547	+2.65%	25,800	-	+1.58%
08/04	1,531	1,540	1,507	1,507	-0.59%	20,900	-	-0.79%
08/03	1,537	1,537	1,501	1,516	-0.98%	51,600	-	-0.07%
07/31	1,535	1,553	1,516	1,531	0%	29,000	-	+1.19%
07/30	1,540	1,544	1,515	1,531	-0.71%	35,000	-	+1.46%
07/29	1,562	1,562	1,514	1,542	-0.64%	50,900	-	+2.53%
07/28	1,585	1,586	1,543	1,552	-1.71%	42,500	-	+3.54%
07/27	1,574	1,587	1,563	1,579	+1.81%	41,800	-	+5.62%
07/24	1,568	1,571	1,534	1,551	-0.89%	37,100	-	+4.16%
07/23	1,541	1,572	1,541	1,565	+2.29%	25,600	-	+5.39%
07/22	1,536	1,549	1,530	1,530	-0.33%	20,200	-	+3.31%
07/21	（IR情報）16:00 譲渡制限付株式の付与としての自己株式の処分に関するお知らせ
07/21	1,499	1,535	1,496	1,535	+3.16%	42,000	-	+3.93%
07/17	1,520	1,533	1,477	1,488	-2.23%	59,700	-	+0.88%
07/16	1,518	1,527	1,512	1,522	-0.33%	12,000	-	+3.33%
07/15	1,530	1,530	1,510	1,527	+1.19%	15,800	-	+3.95%
07/14	1,515	1,519	1,502	1,509	+0.07%	24,900	-	+2.93%
07/13	1,524	1,530	1,505	1,508	-0.53%	22,700	-	+3.01%
07/10	1,518	1,526	1,502	1,516	+0.2%	22,700	-	+3.69%
07/09	1,515	1,519	1,494	1,513	+0.8%	24,600	-	+3.49%
07/08	1,532	1,532	1,501	1,501	-1.77%	34,000	-	+2.81%
07/07	1,543	1,560	1,522	1,528	+0.2%	24,900	-	+4.73%
07/06	1,540	1,550	1,519	1,525	+0.99%	26,700	-	+4.6%
07/03	1,484	1,510	1,480	1,510	+2.17%	27,100	-	+3.57%
07/02	1,459	1,489	1,447	1,478	+1.51%	30,500	-	+1.37%
07/01	1,464	1,464	1,442	1,456	+0.41%	27,200	-	-0.21%
06/30	1,459	1,459	1,438	1,450	-0.28%	20,900	-	-0.62%
06/29	1,468	1,480	1,443	1,454	+2.54%	27,500	-	-0.41%
06/26	1,447	1,447	1,400	1,418	-0.56%	34,200	-	-2.94%
06/25	1,425	1,433	1,415	1,426	+0.92%	12,100	-	-2.53%
06/24	1,423	1,443	1,406	1,413	-0.7%	31,500	-	-3.48%
06/23	（IR情報）16:00 連結子会社からの配当金受領に関するお知らせ
06/23	1,441	1,444	1,422	1,423	-1.25%	19,100	-	-2.87%
06/22	1,447	1,466	1,434	1,441	-0.41%	24,700	-	-1.77%
06/19	1,460	1,472	1,442	1,447	-0.34%	20,800	-	-1.5%
06/18	1,449	1,461	1,429	1,452	-0.34%	28,300	-	-1.36%
06/17	1,450	1,463	1,440	1,457	+1.18%	31,000	-	-1.15%
06/16	1,465	1,466	1,437	1,440	-1.64%	14,600	-	-2.37%
06/15	1,459	1,472	1,446	1,464	+1.95%	17,000	-	-0.81%
06/12	1,453	1,453	1,411	1,436	+0.91%	22,800	-	-2.78%
06/11	1,450	1,450	1,413	1,423	-2.67%	45,400	-	-3.79%
06/10	1,463	1,469	1,443	1,462	+0.14%	33,300	-	-1.28%
06/09	1,487	1,514	1,460	1,460	-0.48%	25,300	-	-1.35%
06/08	1,470	1,470	1,440	1,467	-1.81%	32,700	-	-0.74%
06/05	1,469	1,501	1,469	1,494	+1.7%	17,900	-	+1.08%
06/04	1,490	1,492	1,467	1,469	-1.28%	18,900	-	-0.27%
06/03	1,493	1,510	1,483	1,488	-0.93%	21,800	-	+1.29%
06/02	1,507	1,514	1,466	1,502	-0.46%	45,700	-	+2.46%
06/01	1,513	1,520	1,486	1,509	-0.13%	36,800	-	+3.14%
05/29	1,530	1,530	1,497	1,511	-0.53%	19,800	-	+3.49%
05/28	1,475	1,519	1,475	1,519	+3.9%	29,500	-	+4.26%
05/27	1,492	1,492	1,455	1,462	-0.48%	17,200	-	+0.69%
05/26	（IR情報）16:00 2026年6月25日付役員人事および役員体制に関するお知らせ
05/26	（IR情報）16:00 株主提案に関する書面の受領および当社の対応に関するお知らせ
05/26	（IR情報）16:00 連結子会社からの配当金受領に関するお知らせ
05/26	1,464	1,472	1,440	1,469	+0.34%	13,500	-	+1.31%
05/25	1,492	1,502	1,439	1,464	-1.68%	44,300	-	+1.17%
05/22	1,476	1,489	1,458	1,489	+2.62%	25,300	-	+3.12%
05/21	1,450	1,461	1,436	1,451	+1.68%	27,100	-	+0.76%
05/20	1,466	1,473	1,415	1,427	-2.93%	60,300	-	-0.76%
05/19	1,517	1,517	1,458	1,470	-1.34%	31,000	-	+2.3%
05/18	1,548	1,548	1,485	1,490	-2.99%	63,500	-	+3.76%
05/15	1,554	1,605	1,506	1,536	+2.74%	117,500	-	+7.26%
05/14	（IR情報）16:00 2026年3月期決算短信〔日本基準〕(連結)
05/14	（IR情報）16:00 2026年3月期決算補足説明資料
05/14	（IR情報）16:00 剰余金の配当決定(増配)に関するお知らせ
05/14	（IR情報）16:00 中期経営計画(2026年度ー2030年度)の策定に関するお知らせ
05/14	1,483	1,495	1,469	1,495	+1.01%	43,400	-	+4.99%
05/13	1,469	1,484	1,456	1,480	+0.75%	22,100	-	+4.37%
05/12	1,481	1,515	1,468	1,469	-0.41%	28,500	-	+3.96%
05/11	1,492	1,502	1,472	1,475	-1.14%	16,900	-	+4.76%
05/08	1,473	1,497	1,460	1,492	+0.67%	21,700	-	+6.5%
05/07	1,485	1,495	1,461	1,482	+4%	31,300	-	+6.39%

東京ラヂエーター製造（7235）のイベントチャート

2026/05/07～2026/09/30

イベント情報＆株価推移

開示資料

決算

株式

チャート